date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-18 09:30:00,29.96,30.43,29.8,30.31,811200.0,25.0991,25.4928,24.965,25.3923,811200.0
2007-07-18 10:00:00,30.34,30.42,30.1,30.2,756000.0,25.4174,25.4844,25.2163,25.3001,756000.0
2007-07-18 10:30:00,30.2,30.21,30.0,30.05,510200.0,25.3001,25.3085,25.1326,25.1745,510200.0
2007-07-18 11:00:00,30.04,30.1,29.97,30.0,317300.0,25.1661,25.2163,25.1074,25.1326,317300.0
2007-07-18 11:30:00,30.01,30.01,29.86,29.89,211900.0,25.1409,25.1409,25.0153,25.0404,211900.0
2007-07-18 12:00:00,29.89,29.9,29.63,29.74,234600.0,25.0404,25.0488,24.8226,24.9147,234600.0
2007-07-18 12:30:00,29.79,29.98,29.76,29.86,117600.0,24.9566,25.1158,24.9315,25.0153,117600.0
2007-07-18 13:00:00,29.87,29.97,29.82,29.92,125300.0,25.0237,25.1074,24.9818,25.0655,125300.0
2007-07-18 13:30:00,29.94,30.07,29.92,29.94,155500.0,25.0823,25.1912,25.0655,25.0823,155500.0
2007-07-18 14:00:00,29.95,29.99,29.86,29.91,95000.0,25.0907,25.1242,25.0153,25.0572,95000.0
2007-07-18 14:30:00,29.92,30.0,29.89,29.97,234600.0,25.0655,25.1326,25.0404,25.1074,234600.0
2007-07-18 15:00:00,29.98,30.03,29.93,29.96,202200.0,25.1158,25.1577,25.0739,25.0991,202200.0
2007-07-18 15:30:00,29.96,30.11,29.96,30.07,268400.0,25.0991,25.2247,25.0991,25.1912,268400.0
2007-07-19 09:30:00,30.33,30.52,30.18,30.4,218500.0,25.409,25.5682,25.2834,25.4677,218500.0
2007-07-19 10:00:00,30.41,30.52,30.34,30.41,179100.0,25.476,25.5682,25.4174,25.476,179100.0
2007-07-19 10:30:00,30.41,30.45,30.3,30.32,94100.0,25.476,25.5096,25.3839,25.4006,94100.0
2007-07-19 11:00:00,30.35,30.43,30.34,30.41,102700.0,25.4258,25.4928,25.4174,25.476,102700.0
2007-07-19 11:30:00,30.41,30.45,30.36,30.36,112600.0,25.476,25.5096,25.4342,25.4342,112600.0
2007-07-19 12:00:00,30.36,30.55,30.33,30.48,321100.0,25.4342,25.5933,25.409,25.5347,321100.0
2007-07-19 12:30:00,30.48,30.52,30.45,30.46,50900.0,25.5347,25.5682,25.5096,25.5179,50900.0
2007-07-19 13:00:00,30.44,30.45,30.36,30.39,110100.0,25.5012,25.5096,25.4342,25.4593,110100.0
2007-07-19 13:30:00,30.4,30.45,30.4,30.42,48200.0,25.4677,25.5096,25.4677,25.4844,48200.0
2007-07-19 14:00:00,30.42,30.42,30.24,30.25,72200.0,25.4844,25.4844,25.3336,25.342,72200.0
2007-07-19 14:30:00,30.25,30.34,30.22,30.31,165900.0,25.342,25.4174,25.3169,25.3923,165900.0
2007-07-19 15:00:00,30.32,30.35,30.27,30.33,121500.0,25.4006,25.4258,25.3588,25.409,121500.0
2007-07-19 15:30:00,30.34,30.39,30.31,30.31,134600.0,25.4174,25.4593,25.3923,25.3923,134600.0
2007-07-20 09:30:00,30.12,30.14,29.71,29.73,443100.0,25.2331,25.2498,24.8896,24.9064,443100.0
2007-07-20 10:00:00,29.72,29.8,29.71,29.74,934200.0,24.898,24.965,24.8896,24.9147,934200.0
2007-07-20 10:30:00,29.75,29.77,29.51,29.64,673500.0,24.9231,24.9399,24.7221,24.831,673500.0
2007-07-20 11:00:00,29.63,29.74,29.47,29.47,594000.0,24.8226,24.9147,24.6886,24.6886,594000.0
2007-07-20 11:30:00,29.48,29.54,29.41,29.41,287800.0,24.6969,24.7472,24.6383,24.6383,287800.0
2007-07-20 12:00:00,29.41,29.5,29.35,29.5,313700.0,24.6383,24.7137,24.588,24.7137,313700.0
2007-07-20 12:30:00,29.52,29.56,29.42,29.45,118900.0,24.7304,24.764,24.6467,24.6718,118900.0
2007-07-20 13:00:00,29.45,29.61,29.43,29.56,119300.0,24.6718,24.8058,24.655,24.764,119300.0
2007-07-20 13:30:00,29.57,29.73,29.55,29.68,96000.0,24.7723,24.9064,24.7556,24.8645,96000.0
2007-07-20 14:00:00,29.68,29.85,29.64,29.78,166600.0,24.8645,25.0069,24.831,24.9483,166600.0
2007-07-20 14:30:00,29.77,29.83,29.74,29.78,159500.0,24.9399,24.9901,24.9147,24.9483,159500.0
2007-07-20 15:00:00,29.78,29.83,29.72,29.83,131100.0,24.9483,24.9901,24.898,24.9901,131100.0
2007-07-20 15:30:00,29.83,29.83,29.69,29.78,523500.0,24.9901,24.9901,24.8729,24.9483,523500.0
2007-07-23 09:30:00,29.9,29.98,29.61,29.76,120300.0,25.0488,25.1158,24.8058,24.9315,120300.0
2007-07-23 10:00:00,29.75,29.76,29.42,29.47,277600.0,24.9231,24.9315,24.6467,24.6886,277600.0
2007-07-23 10:30:00,29.47,29.49,29.39,29.47,199600.0,24.6886,24.7053,24.6215,24.6886,199600.0
2007-07-23 11:00:00,29.48,29.5,29.37,29.46,152300.0,24.6969,24.7137,24.6048,24.6802,152300.0
2007-07-23 11:30:00,29.45,29.49,29.23,29.23,227300.0,24.6718,24.7053,24.4875,24.4875,227300.0
2007-07-23 12:00:00,29.22,29.28,29.21,29.27,90700.0,24.4791,24.5294,24.4707,24.521,90700.0
2007-07-23 12:30:00,29.3,29.31,29.17,29.18,405000.0,24.5461,24.5545,24.4372,24.4456,405000.0
2007-07-23 13:00:00,29.18,29.21,29.06,29.07,111200.0,24.4456,24.4707,24.3451,24.3535,111200.0
2007-07-23 13:30:00,29.06,29.12,29.02,29.07,173500.0,24.3451,24.3953,24.3116,24.3535,173500.0
2007-07-23 14:00:00,29.07,29.09,28.93,28.94,280600.0,24.3535,24.3702,24.2362,24.2445,280600.0
2007-07-23 14:30:00,28.97,29.07,28.95,29.0,377800.0,24.2697,24.3535,24.2529,24.2948,377800.0
2007-07-23 15:00:00,29.0,29.05,28.94,28.97,363800.0,24.2948,24.3367,24.2445,24.2697,363800.0
2007-07-23 15:30:00,28.98,28.99,28.85,28.86,822800.0,24.2781,24.2864,24.1691,24.1775,822800.0
2007-07-24 09:30:00,28.55,29.17,27.97,28.13,1675000.0,23.9178,24.4372,23.4319,23.566,1675000.0
2007-07-24 10:00:00,28.13,28.2,28.0,28.19,1226000.0,23.566,23.6246,23.4571,23.6162,1226000.0
2007-07-24 10:30:00,28.19,28.5,28.17,28.5,648400.0,23.6162,23.8759,23.5995,23.8759,648400.0
2007-07-24 11:00:00,28.5,28.68,28.42,28.5,724900.0,23.8759,24.0267,23.8089,23.8759,724900.0
2007-07-24 11:30:00,28.5,28.56,28.43,28.54,346400.0,23.8759,23.9262,23.8173,23.9094,346400.0
2007-07-24 12:00:00,28.54,28.56,28.46,28.52,217700.0,23.9094,23.9262,23.8424,23.8927,217700.0
2007-07-24 12:30:00,28.52,28.58,28.46,28.49,136500.0,23.8927,23.943,23.8424,23.8676,136500.0
2007-07-24 13:00:00,28.48,28.52,28.36,28.36,119400.0,23.8592,23.8927,23.7587,23.7587,119400.0
2007-07-24 13:30:00,28.37,28.45,28.26,28.34,291500.0,23.767,23.834,23.6749,23.7419,291500.0
2007-07-24 14:00:00,28.34,28.34,28.18,28.21,341700.0,23.7419,23.7419,23.6079,23.633,341700.0
2007-07-24 14:30:00,28.21,28.23,27.95,27.95,294200.0,23.633,23.6497,23.4152,23.4152,294200.0
2007-07-24 15:00:00,27.94,27.95,27.75,27.75,498900.0,23.4068,23.4152,23.2476,23.2476,498900.0
2007-07-24 15:30:00,27.75,27.91,27.66,27.88,1254300.0,23.2476,23.3817,23.1722,23.3565,1254300.0
2007-07-25 09:30:00,28.0,28.5,27.97,28.27,1527000.0,23.4571,23.8759,23.4319,23.6833,1527000.0
2007-07-25 10:00:00,28.26,28.47,28.06,28.07,1062400.0,23.6749,23.8508,23.5073,23.5157,1062400.0
2007-07-25 10:30:00,28.07,28.09,27.6,27.84,676300.0,23.5157,23.5325,23.122,23.323,676300.0
2007-07-25 11:00:00,27.83,27.88,27.56,27.84,543800.0,23.3146,23.3565,23.0884,23.323,543800.0
2007-07-25 11:30:00,27.84,28.2,27.79,27.84,726300.0,23.323,23.6246,23.2811,23.323,726300.0
2007-07-25 12:00:00,27.85,28.01,27.85,27.97,796800.0,23.3314,23.4654,23.3314,23.4319,796800.0
2007-07-25 12:30:00,27.96,27.99,27.69,27.69,300800.0,23.4235,23.4487,23.1974,23.1974,300800.0
2007-07-25 13:00:00,27.72,27.78,27.55,27.55,460200.0,23.2225,23.2728,23.0801,23.0801,460200.0
2007-07-25 13:30:00,27.55,27.65,27.43,27.53,491000.0,23.0801,23.1638,22.9795,23.0633,491000.0
2007-07-25 14:00:00,27.54,27.69,27.51,27.66,338500.0,23.0717,23.1974,23.0466,23.1722,338500.0
2007-07-25 14:30:00,27.65,27.79,27.59,27.78,102500.0,23.1638,23.2811,23.1136,23.2728,102500.0
2007-07-25 15:00:00,27.81,28.02,27.8,27.92,312800.0,23.2979,23.4738,23.2895,23.39,312800.0
2007-07-25 15:30:00,27.92,27.95,27.78,27.84,520000.0,23.39,23.4152,23.2728,23.323,520000.0
2007-07-26 09:30:00,27.57,27.65,26.92,27.12,520000.0,23.0968,23.1638,22.5523,22.7198,520000.0
2007-07-26 10:00:00,27.07,27.3,26.88,26.94,846800.0,22.6779,22.8706,22.5188,22.569,846800.0
2007-07-26 10:30:00,26.94,26.98,26.78,26.95,585600.0,22.569,22.6026,22.435,22.5774,585600.0
2007-07-26 11:00:00,26.95,26.96,26.76,26.87,256600.0,22.5774,22.5858,22.4182,22.5104,256600.0
2007-07-26 11:30:00,26.89,26.89,26.74,26.85,280900.0,22.5272,22.5272,22.4015,22.4936,280900.0
2007-07-26 12:00:00,26.85,26.9,26.71,26.75,224300.0,22.4936,22.5355,22.3764,22.4099,224300.0
2007-07-26 12:30:00,26.75,26.87,26.6,26.84,321800.0,22.4099,22.5104,22.2842,22.4853,321800.0
2007-07-26 13:00:00,26.85,26.95,26.72,26.78,250800.0,22.4936,22.5774,22.3847,22.435,250800.0
2007-07-26 13:30:00,26.77,26.84,26.67,26.68,279300.0,22.4266,22.4853,22.3428,22.3512,279300.0
2007-07-26 14:00:00,26.67,26.75,26.48,26.59,265000.0,22.3428,22.4099,22.1837,22.2758,265000.0
2007-07-26 14:30:00,26.6,26.73,26.54,26.65,255200.0,22.2842,22.3931,22.2339,22.3261,255200.0
2007-07-26 15:00:00,26.67,27.18,26.64,26.99,612400.0,22.3428,22.7701,22.3177,22.6109,612400.0
2007-07-26 15:30:00,27.0,27.25,26.96,27.17,1035600.0,22.6193,22.8287,22.5858,22.7617,1035600.0
2007-07-27 09:30:00,27.07,27.29,26.87,27.17,1569000.0,22.6779,22.8623,22.5104,22.7617,1569000.0
2007-07-27 10:00:00,27.19,27.49,27.17,27.44,352300.0,22.7785,23.0298,22.7617,22.9879,352300.0
2007-07-27 10:30:00,27.43,27.61,27.15,27.21,788700.0,22.9795,23.1303,22.745,22.7952,788700.0
2007-07-27 11:00:00,27.24,27.29,27.03,27.06,621800.0,22.8204,22.8623,22.6444,22.6696,621800.0
2007-07-27 11:30:00,27.08,27.15,26.9,26.93,188900.0,22.6863,22.745,22.5355,22.5607,188900.0
2007-07-27 12:00:00,26.93,29.93,26.8,26.91,742400.0,22.5607,25.0739,22.4518,22.5439,742400.0
2007-07-27 12:30:00,26.91,26.98,26.78,26.93,497500.0,22.5439,22.6026,22.435,22.5607,497500.0
2007-07-27 13:00:00,26.93,27.25,26.9,27.1,744700.0,22.5607,22.8287,22.5355,22.7031,744700.0
2007-07-27 13:30:00,27.08,27.34,27.03,27.27,216200.0,22.6863,22.9041,22.6444,22.8455,216200.0
2007-07-27 14:00:00,27.27,27.28,27.08,27.08,235700.0,22.8455,22.8539,22.6863,22.6863,235700.0
2007-07-27 14:30:00,27.08,27.4,27.06,27.3,277000.0,22.6863,22.9544,22.6696,22.8706,277000.0
2007-07-27 15:00:00,27.29,27.32,27.15,27.24,596100.0,22.8623,22.8874,22.745,22.8204,596100.0
2007-07-27 15:30:00,27.23,27.26,26.87,26.87,315300.0,22.812,22.8371,22.5104,22.5104,315300.0
2007-07-30 09:30:00,27.0,27.13,26.8,27.08,489100.0,22.6193,22.7282,22.4518,22.6863,489100.0
2007-07-30 10:00:00,27.07,27.14,26.98,27.11,316700.0,22.6779,22.7366,22.6026,22.7115,316700.0
2007-07-30 10:30:00,27.11,27.11,26.95,27.02,243300.0,22.7115,22.7115,22.5774,22.6361,243300.0
2007-07-30 11:00:00,27.03,27.12,26.91,26.95,306200.0,22.6444,22.7198,22.5439,22.5774,306200.0
2007-07-30 11:30:00,26.95,26.99,26.89,26.93,474100.0,22.5774,22.6109,22.5272,22.5607,474100.0
2007-07-30 12:00:00,26.91,26.91,26.67,26.71,155300.0,22.5439,22.5439,22.3428,22.3764,155300.0
2007-07-30 12:30:00,26.72,27.02,26.72,26.99,180500.0,22.3847,22.6361,22.3847,22.6109,180500.0
2007-07-30 13:00:00,26.99,27.1,26.94,27.07,161500.0,22.6109,22.7031,22.569,22.6779,161500.0
2007-07-30 13:30:00,27.06,27.19,26.95,27.18,145600.0,22.6696,22.7785,22.5774,22.7701,145600.0
2007-07-30 14:00:00,27.16,27.24,27.1,27.11,201500.0,22.7533,22.8204,22.7031,22.7115,201500.0
2007-07-30 14:30:00,27.1,27.15,27.03,27.06,142700.0,22.7031,22.745,22.6444,22.6696,142700.0
2007-07-30 15:00:00,27.06,27.25,27.02,27.22,217600.0,22.6696,22.8287,22.6361,22.8036,217600.0
2007-07-30 15:30:00,27.22,27.22,27.08,27.08,374000.0,22.8036,22.8036,22.6863,22.6863,374000.0
2007-07-31 09:30:00,27.4,27.65,27.0,27.28,417500.0,22.9544,23.1638,22.6193,22.8539,417500.0
2007-07-31 10:00:00,27.3,27.4,27.22,27.22,157300.0,22.8706,22.9544,22.8036,22.8036,157300.0
2007-07-31 10:30:00,27.22,27.25,26.96,27.01,219100.0,22.8036,22.8287,22.5858,22.6277,219100.0
2007-07-31 11:00:00,27.02,27.08,26.99,27.03,170700.0,22.6361,22.6863,22.6109,22.6444,170700.0
2007-07-31 11:30:00,27.03,27.17,27.01,27.17,187300.0,22.6444,22.7617,22.6277,22.7617,187300.0
2007-07-31 12:00:00,27.17,27.18,27.07,27.17,199000.0,22.7617,22.7701,22.6779,22.7617,199000.0
2007-07-31 12:30:00,27.19,27.2,27.11,27.12,113200.0,22.7785,22.7869,22.7115,22.7198,113200.0
2007-07-31 13:00:00,27.16,27.32,27.11,27.24,164000.0,22.7533,22.8874,22.7115,22.8204,164000.0
2007-07-31 13:30:00,27.25,27.36,27.12,27.18,220400.0,22.8287,22.9209,22.7198,22.7701,220400.0
2007-07-31 14:00:00,27.19,27.26,27.13,27.14,116100.0,22.7785,22.8371,22.7282,22.7366,116100.0
2007-07-31 14:30:00,27.1,27.12,26.87,26.88,187700.0,22.7031,22.7198,22.5104,22.5188,187700.0
2007-07-31 15:00:00,26.88,26.99,26.86,26.88,241600.0,22.5188,22.6109,22.502,22.5188,241600.0
2007-07-31 15:30:00,26.88,26.91,26.53,26.53,405300.0,22.5188,22.5439,22.2256,22.2256,405300.0
2007-08-01 09:30:00,26.48,26.58,26.06,26.1,554900.0,22.1837,22.2675,21.8318,21.8653,554900.0
2007-08-01 10:00:00,26.11,26.31,26.02,26.02,1226900.0,21.8737,22.0413,21.7983,21.7983,1226900.0
2007-08-01 10:30:00,26.01,26.06,24.53,24.69,3044800.0,21.7899,21.8318,20.5501,20.6841,3044800.0
2007-08-01 11:00:00,24.66,25.73,24.44,25.62,3311200.0,20.659,21.5554,20.4747,21.4632,3311200.0
2007-08-01 11:30:00,25.61,26.06,25.61,26.06,907900.0,21.4548,21.8318,21.4548,21.8318,907900.0
2007-08-01 12:00:00,26.06,26.56,26.01,26.23,1639500.0,21.8318,22.2507,21.7899,21.9742,1639500.0
2007-08-01 12:30:00,26.24,26.27,25.9,25.91,442600.0,21.9826,22.0077,21.6978,21.7062,442600.0
2007-08-01 13:00:00,25.9,25.9,25.69,25.82,195300.0,21.6978,21.6978,21.5219,21.6308,195300.0
2007-08-01 13:30:00,25.84,25.94,25.8,25.87,86200.0,21.6475,21.7313,21.614,21.6726,86200.0
2007-08-01 14:00:00,25.84,25.96,25.75,25.81,311000.0,21.6475,21.748,21.5721,21.6224,311000.0
2007-08-01 14:30:00,25.82,25.9,25.74,25.81,328700.0,21.6308,21.6978,21.5637,21.6224,328700.0
2007-08-01 15:00:00,25.79,25.83,25.66,25.75,508600.0,21.6056,21.6391,21.4967,21.5721,508600.0
2007-08-01 15:30:00,25.74,26.3,25.7,26.25,666300.0,21.5637,22.0329,21.5302,21.991,666300.0
2007-08-02 09:30:00,26.34,26.99,25.02,26.97,782800.0,22.0664,22.6109,20.9606,22.5942,782800.0
2007-08-02 10:00:00,26.98,26.98,26.69,26.8,1093000.0,22.6026,22.6026,22.3596,22.4518,1093000.0
2007-08-02 10:30:00,26.79,27.68,26.75,26.81,371900.0,22.4434,23.189,22.4099,22.4601,371900.0
2007-08-02 11:00:00,26.79,26.81,26.65,26.75,359000.0,22.4434,22.4601,22.3261,22.4099,359000.0
2007-08-02 11:30:00,26.75,27.08,26.7,27.07,523700.0,22.4099,22.6863,22.368,22.6779,523700.0
2007-08-02 12:00:00,27.08,27.21,26.88,26.88,1257400.0,22.6863,22.7952,22.5188,22.5188,1257400.0
2007-08-02 12:30:00,26.88,26.88,26.8,26.8,232400.0,22.5188,22.5188,22.4518,22.4518,232400.0
2007-08-02 13:00:00,26.8,26.8,26.54,26.58,297100.0,22.4518,22.4518,22.2339,22.2675,297100.0
2007-08-02 13:30:00,26.59,26.86,26.56,26.77,715900.0,22.2758,22.502,22.2507,22.4266,715900.0
2007-08-02 14:00:00,26.78,26.79,26.67,26.67,158700.0,22.435,22.4434,22.3428,22.3428,158700.0
2007-08-02 14:30:00,26.68,26.73,26.64,26.69,132200.0,22.3512,22.3931,22.3177,22.3596,132200.0
2007-08-02 15:00:00,26.66,27.0,26.66,26.99,279300.0,22.3345,22.6193,22.3345,22.6109,279300.0
2007-08-02 15:30:00,26.99,27.01,26.85,26.93,633800.0,22.6109,22.6277,22.4936,22.5607,633800.0
2007-08-03 09:30:00,26.87,26.96,26.2,26.26,846800.0,22.5104,22.5858,21.9491,21.9994,846800.0
2007-08-03 10:00:00,26.26,26.44,26.04,26.1,2516000.0,21.9994,22.1502,21.8151,21.8653,2516000.0
2007-08-03 10:30:00,26.1,26.12,25.8,25.88,1721500.0,21.8653,21.8821,21.614,21.681,1721500.0
2007-08-03 11:00:00,25.91,26.01,25.77,25.85,788400.0,21.7062,21.7899,21.5889,21.6559,788400.0
2007-08-03 11:30:00,25.85,26.13,25.82,26.09,363700.0,21.6559,21.8905,21.6308,21.857,363700.0
2007-08-03 12:00:00,26.08,26.19,26.02,26.03,427000.0,21.8486,21.9407,21.7983,21.8067,427000.0
2007-08-03 12:30:00,26.02,26.1,25.9,25.94,435400.0,21.7983,21.8653,21.6978,21.7313,435400.0
2007-08-03 13:00:00,25.96,26.06,25.92,26.06,83300.0,21.748,21.8318,21.7145,21.8318,83300.0
2007-08-03 13:30:00,26.03,26.12,26.02,26.06,34100.0,21.8067,21.8821,21.7983,21.8318,34100.0
2007-08-03 14:00:00,26.08,29.92,25.8,25.8,1163600.0,21.8486,25.0655,21.614,21.614,1163600.0
2007-08-03 14:30:00,25.8,25.87,25.71,25.77,292000.0,21.614,21.6726,21.5386,21.5889,292000.0
2007-08-03 15:00:00,25.78,25.8,25.46,25.46,181200.0,21.5972,21.614,21.3292,21.3292,181200.0
2007-08-03 15:30:00,25.46,25.53,25.34,25.4,868600.0,21.3292,21.3878,21.2286,21.2789,868600.0
2007-08-06 09:30:00,25.55,25.63,24.94,25.06,910300.0,21.4046,21.4716,20.8935,20.9941,910300.0
2007-08-06 10:00:00,25.06,25.15,23.77,24.36,735700.0,20.9941,21.0695,19.9134,20.4076,735700.0
2007-08-06 10:30:00,24.34,24.49,24.2,24.45,536500.0,20.3909,20.5165,20.2736,20.483,536500.0
2007-08-06 11:00:00,24.45,24.8,24.41,24.75,672800.0,20.483,20.7763,20.4495,20.7344,672800.0
2007-08-06 11:30:00,24.75,25.16,24.75,25.0,483200.0,20.7344,21.0778,20.7344,20.9438,483200.0
2007-08-06 12:00:00,24.94,24.95,24.78,24.88,261000.0,20.8935,20.9019,20.7595,20.8433,261000.0
2007-08-06 12:30:00,24.91,25.17,24.87,25.1,199900.0,20.8684,21.0862,20.8349,21.0276,199900.0
2007-08-06 13:00:00,25.09,25.09,24.87,24.96,350300.0,21.0192,21.0192,20.8349,20.9103,350300.0
2007-08-06 13:30:00,24.96,24.99,24.75,24.76,485600.0,20.9103,20.9354,20.7344,20.7427,485600.0
2007-08-06 14:00:00,24.76,24.94,24.76,24.85,251900.0,20.7427,20.8935,20.7427,20.8181,251900.0
2007-08-06 14:30:00,24.85,25.11,24.84,25.01,289700.0,20.8181,21.036,20.8098,20.9522,289700.0
2007-08-06 15:00:00,25.01,25.49,25.01,25.36,414600.0,20.9522,21.3543,20.9522,21.2454,414600.0
2007-08-06 15:30:00,25.39,25.52,25.29,25.52,167500.0,21.2705,21.3794,21.1868,21.3794,167500.0
2007-08-07 09:30:00,25.4,25.56,25.07,25.55,591800.0,21.2789,21.4129,21.0024,21.4046,591800.0
2007-08-07 10:00:00,25.56,25.8,25.54,25.64,380300.0,21.4129,21.614,21.3962,21.48,380300.0
2007-08-07 10:30:00,25.63,25.63,25.35,25.53,89600.0,21.4716,21.4716,21.237,21.3878,89600.0
2007-08-07 11:00:00,25.53,25.6,25.5,25.6,78600.0,21.3878,21.4465,21.3627,21.4465,78600.0
2007-08-07 11:30:00,25.6,26.21,25.59,26.19,560700.0,21.4465,21.9575,21.4381,21.9407,560700.0
2007-08-07 12:00:00,26.2,26.68,26.19,26.3,2100600.0,21.9491,22.3512,21.9407,22.0329,2100600.0
2007-08-07 12:30:00,26.32,26.43,25.93,25.96,181900.0,22.0496,22.1418,21.7229,21.748,181900.0
2007-08-07 13:00:00,25.93,26.06,25.92,25.99,520700.0,21.7229,21.8318,21.7145,21.7732,520700.0
2007-08-07 13:30:00,25.99,26.2,25.89,26.1,679100.0,21.7732,21.9491,21.6894,21.8653,679100.0
2007-08-07 14:00:00,26.1,26.25,25.5,25.63,581300.0,21.8653,21.991,21.3627,21.4716,581300.0
2007-08-07 14:30:00,25.59,26.08,25.49,26.08,402700.0,21.4381,21.8486,21.3543,21.8486,402700.0
2007-08-07 15:00:00,26.1,26.3,26.01,26.23,1056800.0,21.8653,22.0329,21.7899,21.9742,1056800.0
2007-08-07 15:30:00,26.24,26.52,26.23,26.34,575200.0,21.9826,22.2172,21.9742,22.0664,575200.0
2007-08-08 09:30:00,26.7,27.33,24.29,27.23,1125000.0,22.368,22.8958,20.349,22.812,1125000.0
2007-08-08 10:00:00,27.2,27.55,27.18,27.55,473400.0,22.7869,23.0801,22.7701,23.0801,473400.0
2007-08-08 10:30:00,27.55,28.27,27.52,27.68,950400.0,23.0801,23.6833,23.0549,23.189,950400.0
2007-08-08 11:00:00,27.72,27.83,27.35,27.55,353700.0,23.2225,23.3146,22.9125,23.0801,353700.0
2007-08-08 11:30:00,27.54,27.71,27.35,27.71,628300.0,23.0717,23.2141,22.9125,23.2141,628300.0
2007-08-08 12:00:00,27.69,27.84,27.61,27.84,70600.0,23.1974,23.323,23.1303,23.323,70600.0
2007-08-08 12:30:00,27.85,28.08,27.85,28.02,313500.0,23.3314,23.5241,23.3314,23.4738,313500.0
2007-08-08 13:00:00,28.05,28.18,28.04,28.1,354600.0,23.4989,23.6079,23.4906,23.5408,354600.0
2007-08-08 13:30:00,28.1,28.3,28.06,28.3,433600.0,23.5408,23.7084,23.5073,23.7084,433600.0
2007-08-08 14:00:00,28.29,28.61,28.29,28.57,453700.0,23.7,23.9681,23.7,23.9346,453700.0
2007-08-08 14:30:00,28.57,28.64,28.28,28.29,1286200.0,23.9346,23.9932,23.6916,23.7,1286200.0
2007-08-08 15:00:00,28.29,28.34,27.26,27.32,925900.0,23.7,23.7419,22.8371,22.8874,925900.0
2007-08-08 15:30:00,27.32,27.87,27.23,27.87,762600.0,22.8874,23.3482,22.812,23.3482,762600.0
2007-08-09 09:30:00,27.17,27.6,26.64,27.42,2638900.0,22.7617,23.122,22.3177,22.9712,2638900.0
2007-08-09 10:00:00,27.42,28.08,27.41,27.96,335400.0,22.9712,23.5241,22.9628,23.4235,335400.0
2007-08-09 10:30:00,27.99,28.33,27.76,27.83,729000.0,23.4487,23.7335,23.256,23.3146,729000.0
2007-08-09 11:00:00,27.84,28.04,27.8,27.84,652800.0,23.323,23.4906,23.2895,23.323,652800.0
2007-08-09 11:30:00,27.86,27.95,27.72,27.82,855000.0,23.3398,23.4152,23.2225,23.3063,855000.0
2007-08-09 12:00:00,27.83,27.87,27.74,27.85,108800.0,23.3146,23.3482,23.2392,23.3314,108800.0
2007-08-09 12:30:00,27.84,27.89,27.6,27.71,469100.0,23.323,23.3649,23.122,23.2141,469100.0
2007-08-09 13:00:00,27.7,27.76,27.58,27.71,530900.0,23.2057,23.256,23.1052,23.2141,530900.0
2007-08-09 13:30:00,27.75,28.12,27.75,28.1,149300.0,23.2476,23.5576,23.2476,23.5408,149300.0
2007-08-09 14:00:00,28.08,28.24,27.97,28.01,367800.0,23.5241,23.6581,23.4319,23.4654,367800.0
2007-08-09 14:30:00,28.0,28.2,27.84,28.03,474900.0,23.4571,23.6246,23.323,23.4822,474900.0
2007-08-09 15:00:00,28.01,28.11,27.8,28.01,261100.0,23.4654,23.5492,23.2895,23.4654,261100.0
2007-08-09 15:30:00,28.01,28.06,27.89,28.06,318400.0,23.4654,23.5073,23.3649,23.5073,318400.0
2007-08-10 09:30:00,27.25,27.8,27.09,27.44,1594100.0,22.8287,23.2895,22.6947,22.9879,1594100.0
2007-08-10 10:00:00,27.46,27.49,27.14,27.24,1162800.0,23.0047,23.0298,22.7366,22.8204,1162800.0
2007-08-10 10:30:00,27.25,27.33,27.09,27.2,874800.0,22.8287,22.8958,22.6947,22.7869,874800.0
2007-08-10 11:00:00,27.18,33.33,27.1,27.24,624300.0,22.7701,27.9223,22.7031,22.8204,624300.0
2007-08-10 11:30:00,27.23,27.29,27.05,27.29,81300.0,22.812,22.8623,22.6612,22.8623,81300.0
2007-08-10 12:00:00,27.29,27.69,27.22,27.45,228500.0,22.8623,23.1974,22.8036,22.9963,228500.0
2007-08-10 12:30:00,27.49,27.53,27.28,27.28,67100.0,23.0298,23.0633,22.8539,22.8539,67100.0
2007-08-10 13:00:00,27.3,27.43,27.28,27.28,137700.0,22.8706,22.9795,22.8539,22.8539,137700.0
2007-08-10 13:30:00,27.25,27.27,26.99,27.09,144700.0,22.8287,22.8455,22.6109,22.6947,144700.0
2007-08-10 14:00:00,27.1,27.19,27.04,27.09,277400.0,22.7031,22.7785,22.6528,22.6947,277400.0
2007-08-10 14:30:00,27.08,27.23,27.03,27.08,170200.0,22.6863,22.812,22.6444,22.6863,170200.0
2007-08-10 15:00:00,27.1,27.37,27.05,27.37,243100.0,22.7031,22.9293,22.6612,22.9293,243100.0
2007-08-10 15:30:00,27.35,27.52,27.1,27.12,1099200.0,22.9125,23.0549,22.7031,22.7198,1099200.0
2007-08-13 09:30:00,27.46,27.63,26.88,26.9,627700.0,23.0047,23.1471,22.5188,22.5355,627700.0
2007-08-13 10:00:00,26.92,27.02,26.84,26.85,687000.0,22.5523,22.6361,22.4853,22.4936,687000.0
2007-08-13 10:30:00,26.85,26.85,26.35,26.42,172900.0,22.4936,22.4936,22.0748,22.1334,172900.0
2007-08-13 11:00:00,26.44,26.55,26.32,26.47,143600.0,22.1502,22.2423,22.0496,22.1753,143600.0
2007-08-13 11:30:00,26.47,26.62,26.44,26.53,87100.0,22.1753,22.301,22.1502,22.2256,87100.0
2007-08-13 12:00:00,26.52,26.52,26.27,26.28,283900.0,22.2172,22.2172,22.0077,22.0161,283900.0
2007-08-13 12:30:00,26.28,26.29,26.04,26.12,443800.0,22.0161,22.0245,21.8151,21.8821,443800.0
2007-08-13 13:00:00,26.11,26.13,25.9,26.05,147900.0,21.8737,21.8905,21.6978,21.8234,147900.0
2007-08-13 13:30:00,26.05,26.16,25.94,26.16,300100.0,21.8234,21.9156,21.7313,21.9156,300100.0
2007-08-13 14:00:00,26.16,26.32,26.03,26.29,503700.0,21.9156,22.0496,21.8067,22.0245,503700.0
2007-08-13 14:30:00,26.29,26.31,26.15,26.15,335400.0,22.0245,22.0413,21.9072,21.9072,335400.0
2007-08-13 15:00:00,26.15,26.19,25.99,26.1,278100.0,21.9072,21.9407,21.7732,21.8653,278100.0
2007-08-13 15:30:00,26.12,26.15,25.9,25.9,536600.0,21.8821,21.9072,21.6978,21.6978,536600.0
2007-08-14 09:30:00,25.91,25.98,25.65,25.84,324800.0,21.7062,21.7648,21.4883,21.6475,324800.0
2007-08-14 10:00:00,25.84,25.84,25.37,25.4,464500.0,21.6475,21.6475,21.2538,21.2789,464500.0
2007-08-14 10:30:00,25.41,25.52,25.22,25.29,366200.0,21.2873,21.3794,21.1281,21.1868,366200.0
2007-08-14 11:00:00,25.29,25.29,25.0,25.14,301000.0,21.1868,21.1868,20.9438,21.0611,301000.0
2007-08-14 11:30:00,25.15,25.42,25.11,25.36,241500.0,21.0695,21.2957,21.036,21.2454,241500.0
2007-08-14 12:00:00,25.32,25.35,25.18,25.25,94600.0,21.2119,21.237,21.0946,21.1532,94600.0
2007-08-14 12:30:00,25.27,25.3,25.15,25.27,133100.0,21.17,21.1951,21.0695,21.17,133100.0
2007-08-14 13:00:00,25.26,25.27,25.04,25.08,285600.0,21.1616,21.17,20.9773,21.0108,285600.0
2007-08-14 13:30:00,25.09,25.23,25.02,25.02,148400.0,21.0192,21.1365,20.9606,20.9606,148400.0
2007-08-14 14:00:00,25.02,25.15,24.89,25.14,617800.0,20.9606,21.0695,20.8517,21.0611,617800.0
2007-08-14 14:30:00,25.14,25.14,24.93,25.05,314200.0,21.0611,21.0611,20.8852,20.9857,314200.0
2007-08-14 15:00:00,25.07,25.2,25.01,25.12,178700.0,21.0024,21.1114,20.9522,21.0443,178700.0
2007-08-14 15:30:00,25.12,25.12,24.71,24.91,582900.0,21.0443,21.0443,20.7009,20.8684,582900.0
2007-08-15 09:30:00,24.65,25.05,24.4,24.91,725100.0,20.6506,20.9857,20.4412,20.8684,725100.0
2007-08-15 10:00:00,24.92,25.05,24.8,25.04,388700.0,20.8768,20.9857,20.7763,20.9773,388700.0
2007-08-15 10:30:00,25.02,25.1,24.8,24.82,252000.0,20.9606,21.0276,20.7763,20.793,252000.0
2007-08-15 11:00:00,24.84,24.94,24.66,24.86,143000.0,20.8098,20.8935,20.659,20.8265,143000.0
2007-08-15 11:30:00,24.84,24.89,24.6,24.65,271300.0,20.8098,20.8517,20.6087,20.6506,271300.0
2007-08-15 12:00:00,24.66,24.73,24.64,24.66,89800.0,20.659,20.7176,20.6422,20.659,89800.0
2007-08-15 12:30:00,24.66,24.78,24.61,24.64,127100.0,20.659,20.7595,20.6171,20.6422,127100.0
2007-08-15 13:00:00,24.64,24.68,24.48,24.58,324200.0,20.6422,20.6757,20.5082,20.5919,324200.0
2007-08-15 13:30:00,24.59,24.87,24.59,24.75,130100.0,20.6003,20.8349,20.6003,20.7344,130100.0
2007-08-15 14:00:00,24.75,24.77,24.62,24.62,297600.0,20.7344,20.7511,20.6255,20.6255,297600.0
2007-08-15 14:30:00,24.65,24.69,24.4,24.42,173800.0,20.6506,20.6841,20.4412,20.4579,173800.0
2007-08-15 15:00:00,24.41,24.46,24.08,24.09,396500.0,20.4495,20.4914,20.1731,20.1814,396500.0
2007-08-15 15:30:00,24.09,24.15,23.84,23.91,707800.0,20.1814,20.2317,19.972,20.0307,707800.0
2007-08-16 09:30:00,23.4,23.46,22.97,23.23,1195200.0,19.6034,19.6537,19.2432,19.461,1195200.0
2007-08-16 10:00:00,23.24,23.28,22.89,22.9,414200.0,19.4694,19.5029,19.1761,19.1845,414200.0
2007-08-16 10:30:00,22.91,23.2,22.88,23.08,237000.0,19.1929,19.4358,19.1678,19.3353,237000.0
2007-08-16 11:00:00,23.08,23.36,23.08,23.16,657100.0,19.3353,19.5699,19.3353,19.4023,657100.0
2007-08-16 11:30:00,23.16,23.29,22.87,23.0,444800.0,19.4023,19.5112,19.1594,19.2683,444800.0
2007-08-16 12:00:00,22.97,22.99,22.72,22.8,339600.0,19.2432,19.2599,19.0337,19.1007,339600.0
2007-08-16 12:30:00,22.79,22.93,22.68,22.75,222000.0,19.0924,19.2097,19.0002,19.0589,222000.0
2007-08-16 13:00:00,22.78,23.2,22.7,23.2,896900.0,19.084,19.4358,19.017,19.4358,896900.0
2007-08-16 13:30:00,23.21,23.98,23.2,23.85,1385700.0,19.4442,20.0893,19.4358,19.9804,1385700.0
2007-08-16 14:00:00,23.85,24.54,23.76,23.97,1451300.0,19.9804,20.5584,19.905,20.0809,1451300.0
2007-08-16 14:30:00,23.95,23.98,23.6,23.72,1242500.0,20.0642,20.0893,19.7709,19.8715,1242500.0
2007-08-16 15:00:00,23.74,23.89,23.44,23.87,324800.0,19.8882,20.0139,19.6369,19.9971,324800.0
2007-08-16 15:30:00,23.88,24.7,23.88,24.59,1438300.0,20.0055,20.6925,20.0055,20.6003,1438300.0
2007-08-17 09:30:00,26.54,27.08,25.06,25.39,1719300.0,22.2339,22.6863,20.9941,21.2705,1719300.0
2007-08-17 10:00:00,25.32,25.48,24.83,24.84,495900.0,21.2119,21.3459,20.8014,20.8098,495900.0
2007-08-17 10:30:00,24.86,24.97,24.23,24.68,953400.0,20.8265,20.9187,20.2987,20.6757,953400.0
2007-08-17 11:00:00,24.69,24.89,24.55,24.83,416700.0,20.6841,20.8517,20.5668,20.8014,416700.0
2007-08-17 11:30:00,24.85,25.15,24.81,24.95,219300.0,20.8181,21.0695,20.7846,20.9019,219300.0
2007-08-17 12:00:00,24.93,24.98,24.82,24.94,393300.0,20.8852,20.927,20.793,20.8935,393300.0
2007-08-17 12:30:00,24.95,25.09,24.9,25.08,413900.0,20.9019,21.0192,20.86,21.0108,413900.0
2007-08-17 13:00:00,25.08,25.3,25.06,25.13,202700.0,21.0108,21.1951,20.9941,21.0527,202700.0
2007-08-17 13:30:00,25.12,25.21,25.05,25.08,212100.0,21.0443,21.1197,20.9857,21.0108,212100.0
2007-08-17 14:00:00,25.06,25.14,24.9,24.99,272200.0,20.9941,21.0611,20.86,20.9354,272200.0
2007-08-17 14:30:00,24.98,25.06,24.92,24.99,169500.0,20.927,20.9941,20.8768,20.9354,169500.0
2007-08-17 15:00:00,25.0,25.98,24.28,24.98,1152700.0,20.9438,21.7648,20.3406,20.927,1152700.0
2007-08-17 15:30:00,24.99,25.19,24.99,25.12,880800.0,20.9354,21.103,20.9354,21.0443,880800.0
2007-08-20 09:30:00,25.25,25.46,24.76,24.9,519700.0,21.1532,21.3292,20.7427,20.86,519700.0
2007-08-20 10:00:00,24.89,25.18,24.8,25.0,82400.0,20.8517,21.0946,20.7763,20.9438,82400.0
2007-08-20 10:30:00,25.0,25.16,24.88,25.13,760900.0,20.9438,21.0778,20.8433,21.0527,760900.0
2007-08-20 11:00:00,25.13,25.21,25.07,25.12,160000.0,21.0527,21.1197,21.0024,21.0443,160000.0
2007-08-20 11:30:00,25.12,25.2,25.0,25.01,96000.0,21.0443,21.1114,20.9438,20.9522,96000.0
2007-08-20 12:00:00,25.01,25.09,24.89,25.0,76400.0,20.9522,21.0192,20.8517,20.9438,76400.0
2007-08-20 12:30:00,25.0,25.03,24.8,24.8,135400.0,20.9438,20.9689,20.7763,20.7763,135400.0
2007-08-20 13:00:00,24.8,24.89,24.75,24.81,256200.0,20.7763,20.8517,20.7344,20.7846,256200.0
2007-08-20 13:30:00,24.8,25.11,24.77,24.91,294100.0,20.7763,21.036,20.7511,20.8684,294100.0
2007-08-20 14:00:00,24.91,25.01,24.86,25.01,156700.0,20.8684,20.9522,20.8265,20.9522,156700.0
2007-08-20 14:30:00,25.03,25.19,25.01,25.19,282400.0,20.9689,21.103,20.9522,21.103,282400.0
2007-08-20 15:00:00,25.2,25.34,25.17,25.26,113500.0,21.1114,21.2286,21.0862,21.1616,113500.0
2007-08-20 15:30:00,25.25,25.25,25.07,25.12,348400.0,21.1532,21.1532,21.0024,21.0443,348400.0
2007-08-21 09:30:00,24.85,25.06,24.57,24.92,919500.0,20.8181,20.9941,20.5836,20.8768,919500.0
2007-08-21 10:00:00,24.92,24.94,24.75,24.87,269500.0,20.8768,20.8935,20.7344,20.8349,269500.0
2007-08-21 10:30:00,24.89,25.2,24.89,25.05,246900.0,20.8517,21.1114,20.8517,20.9857,246900.0
2007-08-21 11:00:00,25.04,25.06,24.8,24.91,265600.0,20.9773,20.9941,20.7763,20.8684,265600.0
2007-08-21 11:30:00,24.94,25.12,24.9,25.12,146900.0,20.8935,21.0443,20.86,21.0443,146900.0
2007-08-21 12:00:00,25.12,25.22,25.08,25.15,161600.0,21.0443,21.1281,21.0108,21.0695,161600.0
2007-08-21 12:30:00,25.15,25.16,24.9,25.0,158300.0,21.0695,21.0778,20.86,20.9438,158300.0
2007-08-21 13:00:00,25.0,25.11,24.97,25.07,291700.0,20.9438,21.036,20.9187,21.0024,291700.0
2007-08-21 13:30:00,25.09,25.3,25.09,25.16,225600.0,21.0192,21.1951,21.0192,21.0778,225600.0
2007-08-21 14:00:00,25.14,25.21,25.03,25.09,155400.0,21.0611,21.1197,20.9689,21.0192,155400.0
2007-08-21 14:30:00,25.08,25.11,24.9,25.02,202700.0,21.0108,21.036,20.86,20.9606,202700.0
2007-08-21 15:00:00,25.03,25.09,24.96,25.09,114300.0,20.9689,21.0192,20.9103,21.0192,114300.0
2007-08-21 15:30:00,25.1,25.14,25.04,25.06,182700.0,21.0276,21.0611,20.9773,20.9941,182700.0
2007-08-22 09:30:00,25.52,25.76,25.45,25.5,717300.0,21.3794,21.5805,21.3208,21.3627,717300.0
2007-08-22 10:00:00,25.49,25.65,25.47,25.55,623800.0,21.3543,21.4883,21.3375,21.4046,623800.0
2007-08-22 10:30:00,25.55,25.55,25.43,25.43,423000.0,21.4046,21.4046,21.304,21.304,423000.0
2007-08-22 11:00:00,25.44,25.46,25.31,25.35,75700.0,21.3124,21.3292,21.2035,21.237,75700.0
2007-08-22 11:30:00,25.34,25.35,25.3,25.32,43100.0,21.2286,21.237,21.1951,21.2119,43100.0
2007-08-22 12:00:00,25.31,25.33,25.16,25.18,64900.0,21.2035,21.2203,21.0778,21.0946,64900.0
2007-08-22 12:30:00,25.17,25.26,25.08,25.23,1075300.0,21.0862,21.1616,21.0108,21.1365,1075300.0
2007-08-22 13:00:00,25.24,25.27,25.15,25.25,101400.0,21.1449,21.17,21.0695,21.1532,101400.0
2007-08-22 13:30:00,25.25,25.39,25.24,25.39,118800.0,21.1532,21.2705,21.1449,21.2705,118800.0
2007-08-22 14:00:00,25.38,25.39,25.25,25.26,132700.0,21.2621,21.2705,21.1532,21.1616,132700.0
2007-08-22 14:30:00,25.24,25.33,25.23,25.29,132900.0,21.1449,21.2203,21.1365,21.1868,132900.0
2007-08-22 15:00:00,25.29,25.43,25.25,25.34,109400.0,21.1868,21.304,21.1532,21.2286,109400.0
2007-08-22 15:30:00,25.34,25.47,25.34,25.35,278400.0,21.2286,21.3375,21.2286,21.237,278400.0
2007-08-23 09:30:00,25.77,25.77,25.1,25.2,434700.0,21.5889,21.5889,21.0276,21.1114,434700.0
2007-08-23 10:00:00,25.19,25.31,25.11,25.28,428400.0,21.103,21.2035,21.036,21.1784,428400.0
2007-08-23 10:30:00,25.28,25.74,25.25,25.73,968200.0,21.1784,21.5637,21.1532,21.5554,968200.0
2007-08-23 11:00:00,25.71,25.79,25.45,25.45,685200.0,21.5386,21.6056,21.3208,21.3208,685200.0
2007-08-23 11:30:00,25.43,25.43,25.11,25.12,133800.0,21.304,21.304,21.036,21.0443,133800.0
2007-08-23 12:00:00,25.12,25.3,25.12,25.25,187800.0,21.0443,21.1951,21.0443,21.1532,187800.0
2007-08-23 12:30:00,25.25,25.27,24.99,25.02,162100.0,21.1532,21.17,20.9354,20.9606,162100.0
2007-08-23 13:00:00,25.03,25.18,25.0,25.17,104600.0,20.9689,21.0946,20.9438,21.0862,104600.0
2007-08-23 13:30:00,25.16,25.26,25.16,25.24,61700.0,21.0778,21.1616,21.0778,21.1449,61700.0
2007-08-23 14:00:00,25.26,25.36,25.18,25.19,60900.0,21.1616,21.2454,21.0946,21.103,60900.0
2007-08-23 14:30:00,25.17,25.18,25.03,25.04,65600.0,21.0862,21.0946,20.9689,20.9773,65600.0
2007-08-23 15:00:00,25.05,25.23,24.98,25.14,87300.0,20.9857,21.1365,20.927,21.0611,87300.0
2007-08-23 15:30:00,25.13,25.15,24.99,25.05,448500.0,21.0527,21.0695,20.9354,20.9857,448500.0
2007-08-24 09:30:00,25.05,25.2,24.96,25.0,126300.0,20.9857,21.1114,20.9103,20.9438,126300.0
2007-08-24 10:00:00,24.99,25.44,24.99,25.14,689100.0,20.9354,21.3124,20.9354,21.0611,689100.0
2007-08-24 10:30:00,25.14,25.21,25.11,25.15,41300.0,21.0611,21.1197,21.036,21.0695,41300.0
2007-08-24 11:00:00,25.15,25.22,25.14,25.16,72100.0,21.0695,21.1281,21.0611,21.0778,72100.0
2007-08-24 11:30:00,25.16,25.17,25.05,25.08,28400.0,21.0778,21.0862,20.9857,21.0108,28400.0
2007-08-24 12:00:00,25.08,25.2,25.02,25.12,24900.0,21.0108,21.1114,20.9606,21.0443,24900.0
2007-08-24 12:30:00,25.11,25.13,25.08,25.12,96500.0,21.036,21.0527,21.0108,21.0443,96500.0
2007-08-24 13:00:00,25.11,25.15,25.08,25.09,25300.0,21.036,21.0695,21.0108,21.0192,25300.0
2007-08-24 13:30:00,25.07,25.1,25.05,25.09,23100.0,21.0024,21.0276,20.9857,21.0192,23100.0
2007-08-24 14:00:00,25.1,25.25,25.1,25.24,61200.0,21.0276,21.1532,21.0276,21.1449,61200.0
2007-08-24 14:30:00,25.23,25.35,25.2,25.35,55600.0,21.1365,21.237,21.1114,21.237,55600.0
2007-08-24 15:00:00,25.35,25.35,25.23,25.29,84000.0,21.237,21.237,21.1365,21.1868,84000.0
2007-08-24 15:30:00,25.28,25.4,25.28,25.36,102000.0,21.1784,21.2789,21.1784,21.2454,102000.0
2007-08-27 09:30:00,25.35,25.62,25.17,25.58,773100.0,21.237,21.4632,21.0862,21.4297,773100.0
2007-08-27 10:00:00,25.58,25.64,24.97,25.0,1636200.0,21.4297,21.48,20.9187,20.9438,1636200.0
2007-08-27 10:30:00,25.02,25.11,24.99,25.05,154600.0,20.9606,21.036,20.9354,20.9857,154600.0
2007-08-27 11:00:00,25.05,25.05,24.75,24.88,446200.0,20.9857,20.9857,20.7344,20.8433,446200.0
2007-08-27 11:30:00,24.88,24.9,24.68,24.68,50000.0,20.8433,20.86,20.6757,20.6757,50000.0
2007-08-27 12:00:00,24.77,24.82,24.7,24.78,28400.0,20.7511,20.793,20.6925,20.7595,28400.0
2007-08-27 12:30:00,24.78,24.86,24.75,24.75,41300.0,20.7595,20.8265,20.7344,20.7344,41300.0
2007-08-27 13:00:00,24.75,24.81,24.72,24.75,49500.0,20.7344,20.7846,20.7092,20.7344,49500.0
2007-08-27 13:30:00,24.77,24.77,24.58,24.61,222900.0,20.7511,20.7511,20.5919,20.6171,222900.0
2007-08-27 14:00:00,24.61,24.71,24.61,24.7,60100.0,20.6171,20.7009,20.6171,20.6925,60100.0
2007-08-27 14:30:00,24.7,24.78,24.7,24.72,77800.0,20.6925,20.7595,20.6925,20.7092,77800.0
2007-08-27 15:00:00,24.71,24.74,24.67,24.67,93900.0,20.7009,20.726,20.6673,20.6673,93900.0
2007-08-27 15:30:00,24.67,24.71,24.52,24.53,323800.0,20.6673,20.7009,20.5417,20.5501,323800.0
2007-08-28 09:30:00,24.44,24.44,23.9,23.92,529500.0,20.4747,20.4747,20.0223,20.039,529500.0
2007-08-28 10:00:00,23.91,24.01,23.71,23.84,568600.0,20.0307,20.1144,19.8631,19.972,568600.0
2007-08-28 10:30:00,23.83,23.93,23.73,23.82,218900.0,19.9636,20.0474,19.8799,19.9553,218900.0
2007-08-28 11:00:00,23.82,23.88,23.8,23.86,99000.0,19.9553,20.0055,19.9385,19.9888,99000.0
2007-08-28 11:30:00,23.87,23.88,23.77,23.78,225100.0,19.9971,20.0055,19.9134,19.9217,225100.0
2007-08-28 12:00:00,23.78,23.79,23.64,23.7,817600.0,19.9217,19.9301,19.8045,19.8547,817600.0
2007-08-28 12:30:00,23.7,23.85,23.7,23.84,618200.0,19.8547,19.9804,19.8547,19.972,618200.0
2007-08-28 13:00:00,23.85,23.85,23.77,23.82,113600.0,19.9804,19.9804,19.9134,19.9553,113600.0
2007-08-28 13:30:00,23.82,23.9,23.79,23.83,248800.0,19.9553,20.0223,19.9301,19.9636,248800.0
2007-08-28 14:00:00,23.84,23.91,23.79,23.87,222800.0,19.972,20.0307,19.9301,19.9971,222800.0
2007-08-28 14:30:00,23.86,23.88,23.65,23.66,642800.0,19.9888,20.0055,19.8128,19.8212,642800.0
2007-08-28 15:00:00,23.66,23.71,23.51,23.54,202400.0,19.8212,19.8631,19.6956,19.7207,202400.0
2007-08-28 15:30:00,23.53,23.62,23.38,23.47,1284300.0,19.7123,19.7877,19.5866,19.662,1284300.0
2007-08-29 09:30:00,23.62,23.85,23.56,23.6,169500.0,19.7877,19.9804,19.7374,19.7709,169500.0
2007-08-29 10:00:00,23.6,23.62,23.46,23.46,270400.0,19.7709,19.7877,19.6537,19.6537,270400.0
2007-08-29 10:30:00,23.46,23.65,23.46,23.65,146900.0,19.6537,19.8128,19.6537,19.8128,146900.0
2007-08-29 11:00:00,23.65,23.83,23.65,23.74,137800.0,19.8128,19.9636,19.8128,19.8882,137800.0
2007-08-29 11:30:00,23.74,24.1,23.71,24.04,533900.0,19.8882,20.1898,19.8631,20.1396,533900.0
2007-08-29 12:00:00,24.04,24.04,23.78,23.8,154800.0,20.1396,20.1396,19.9217,19.9385,154800.0
2007-08-29 12:30:00,23.8,23.89,23.75,23.76,194000.0,19.9385,20.0139,19.8966,19.905,194000.0
2007-08-29 13:00:00,23.77,23.86,23.68,23.7,82900.0,19.9134,19.9888,19.838,19.8547,82900.0
2007-08-29 13:30:00,23.7,23.87,23.69,23.87,141000.0,19.8547,19.9971,19.8463,19.9971,141000.0
2007-08-29 14:00:00,23.87,24.09,23.87,23.97,280200.0,19.9971,20.1814,19.9971,20.0809,280200.0
2007-08-29 14:30:00,23.98,24.15,23.98,23.99,558700.0,20.0893,20.2317,20.0893,20.0977,558700.0
2007-08-29 15:00:00,24.01,24.27,24.01,24.24,277500.0,20.1144,20.3322,20.1144,20.3071,277500.0
2007-08-29 15:30:00,24.25,24.35,24.21,24.3,514400.0,20.3155,20.3993,20.282,20.3574,514400.0
2007-08-30 09:30:00,23.93,24.3,23.75,24.15,234500.0,20.0474,20.3574,19.8966,20.2317,234500.0
2007-08-30 10:00:00,24.16,24.23,24.02,24.15,463500.0,20.2401,20.2987,20.1228,20.2317,463500.0
2007-08-30 10:30:00,24.16,24.23,24.07,24.17,79200.0,20.2401,20.2987,20.1647,20.2485,79200.0
2007-08-30 11:00:00,24.18,24.52,24.17,24.42,395300.0,20.2568,20.5417,20.2485,20.4579,395300.0
2007-08-30 11:30:00,24.42,24.51,24.37,24.41,120300.0,20.4579,20.5333,20.416,20.4495,120300.0
2007-08-30 12:00:00,24.41,24.41,24.14,24.22,124100.0,20.4495,20.4495,20.2233,20.2904,124100.0
2007-08-30 12:30:00,24.22,24.32,24.2,24.32,14400.0,20.2904,20.3741,20.2736,20.3741,14400.0
2007-08-30 13:00:00,24.32,24.33,24.19,24.21,8500.0,20.3741,20.3825,20.2652,20.282,8500.0
2007-08-30 13:30:00,24.2,24.3,24.16,24.3,209200.0,20.2736,20.3574,20.2401,20.3574,209200.0
2007-08-30 14:00:00,24.33,24.35,24.21,24.22,56800.0,20.3825,20.3993,20.282,20.2904,56800.0
2007-08-30 14:30:00,24.21,24.21,24.05,24.14,108100.0,20.282,20.282,20.1479,20.2233,108100.0
2007-08-30 15:00:00,24.14,24.34,24.14,24.32,43900.0,20.2233,20.3909,20.2233,20.3741,43900.0
2007-08-30 15:30:00,24.31,24.39,24.16,24.28,746000.0,20.3658,20.4328,20.2401,20.3406,746000.0
2007-08-31 09:30:00,25.53,25.57,24.9,25.01,898800.0,21.3878,21.4213,20.86,20.9522,898800.0
2007-08-31 10:00:00,25.02,25.09,24.67,24.82,588100.0,20.9606,21.0192,20.6673,20.793,588100.0
2007-08-31 10:30:00,24.82,24.94,24.77,24.78,116200.0,20.793,20.8935,20.7511,20.7595,116200.0
2007-08-31 11:00:00,24.78,24.82,24.38,24.55,535300.0,20.7595,20.793,20.4244,20.5668,535300.0
2007-08-31 11:30:00,24.57,24.83,24.55,24.78,667900.0,20.5836,20.8014,20.5668,20.7595,667900.0
2007-08-31 12:00:00,24.78,24.88,24.75,24.86,197200.0,20.7595,20.8433,20.7344,20.8265,197200.0
2007-08-31 12:30:00,24.86,25.12,24.85,24.97,75400.0,20.8265,21.0443,20.8181,20.9187,75400.0
2007-08-31 13:00:00,24.97,24.98,24.87,24.89,30500.0,20.9187,20.927,20.8349,20.8517,30500.0
2007-08-31 13:30:00,24.89,24.91,24.82,24.88,33300.0,20.8517,20.8684,20.793,20.8433,33300.0
2007-08-31 14:00:00,24.91,24.96,24.91,24.94,27500.0,20.8684,20.9103,20.8684,20.8935,27500.0
2007-08-31 14:30:00,24.93,24.99,24.92,24.93,59400.0,20.8852,20.9354,20.8768,20.8852,59400.0
2007-08-31 15:00:00,24.92,25.05,24.89,24.95,127900.0,20.8768,20.9857,20.8517,20.9019,127900.0
2007-08-31 15:30:00,24.95,25.15,24.94,24.98,520100.0,20.9019,21.0695,20.8935,20.927,520100.0
2007-09-04 09:30:00,24.87,24.89,24.54,24.87,344300.0,20.8349,20.8517,20.5584,20.8349,344300.0
2007-09-04 10:00:00,24.9,25.08,24.83,24.89,122300.0,20.86,21.0108,20.8014,20.8517,122300.0
2007-09-04 10:30:00,24.9,25.02,24.88,25.0,135400.0,20.86,20.9606,20.8433,20.9438,135400.0
2007-09-04 11:00:00,25.0,25.06,24.93,25.01,103600.0,20.9438,20.9941,20.8852,20.9522,103600.0
2007-09-04 11:30:00,25.01,25.08,25.0,25.05,71600.0,20.9522,21.0108,20.9438,20.9857,71600.0
2007-09-04 12:00:00,25.06,25.06,25.0,25.02,70200.0,20.9941,20.9941,20.9438,20.9606,70200.0
2007-09-04 12:30:00,25.01,25.05,25.01,25.05,11100.0,20.9522,20.9857,20.9522,20.9857,11100.0
2007-09-04 13:00:00,25.04,25.22,25.04,25.14,145600.0,20.9773,21.1281,20.9773,21.0611,145600.0
2007-09-04 13:30:00,25.14,25.24,25.14,25.23,47900.0,21.0611,21.1449,21.0611,21.1365,47900.0
2007-09-04 14:00:00,25.22,25.3,25.19,25.3,77500.0,21.1281,21.1951,21.103,21.1951,77500.0
2007-09-04 14:30:00,25.3,25.58,25.29,25.52,653400.0,21.1951,21.4297,21.1868,21.3794,653400.0
2007-09-04 15:00:00,25.53,25.59,25.47,25.58,120200.0,21.3878,21.4381,21.3375,21.4297,120200.0
2007-09-04 15:30:00,25.58,25.6,25.24,25.3,241100.0,21.4297,21.4465,21.1449,21.1951,241100.0
2007-09-05 09:30:00,24.98,25.03,24.76,24.76,284100.0,20.927,20.9689,20.7427,20.7427,284100.0
2007-09-05 10:00:00,24.76,24.76,24.3,24.53,793500.0,20.7427,20.7427,20.3574,20.5501,793500.0
2007-09-05 10:30:00,24.53,24.59,24.48,24.5,205800.0,20.5501,20.6003,20.5082,20.5249,205800.0
2007-09-05 11:00:00,24.49,24.5,24.36,24.4,174800.0,20.5165,20.5249,20.4076,20.4412,174800.0
2007-09-05 11:30:00,24.4,24.44,24.27,24.44,321500.0,20.4412,20.4747,20.3322,20.4747,321500.0
2007-09-05 12:00:00,24.45,24.5,24.37,24.49,29400.0,20.483,20.5249,20.416,20.5165,29400.0
2007-09-05 12:30:00,24.49,24.49,24.4,24.47,68300.0,20.5165,20.5165,20.4412,20.4998,68300.0
2007-09-05 13:00:00,24.46,24.56,24.46,24.47,111200.0,20.4914,20.5752,20.4914,20.4998,111200.0
2007-09-05 13:30:00,24.47,24.5,24.46,24.46,99700.0,20.4998,20.5249,20.4914,20.4914,99700.0
2007-09-05 14:00:00,24.47,24.5,24.28,24.3,135200.0,20.4998,20.5249,20.3406,20.3574,135200.0
2007-09-05 14:30:00,24.3,24.44,24.27,24.43,165000.0,20.3574,20.4747,20.3322,20.4663,165000.0
2007-09-05 15:00:00,24.43,24.48,24.34,24.34,125400.0,20.4663,20.5082,20.3909,20.3909,125400.0
2007-09-05 15:30:00,24.35,24.45,24.28,24.36,354800.0,20.3993,20.483,20.3406,20.4076,354800.0
2007-09-06 09:30:00,24.47,24.47,23.95,24.01,273200.0,20.4998,20.4998,20.0642,20.1144,273200.0
2007-09-06 10:00:00,24.01,24.05,23.85,23.97,382200.0,20.1144,20.1479,19.9804,20.0809,382200.0
2007-09-06 10:30:00,23.96,24.22,23.94,24.11,445500.0,20.0725,20.2904,20.0558,20.1982,445500.0
2007-09-06 11:00:00,24.11,24.14,23.98,24.06,155300.0,20.1982,20.2233,20.0893,20.1563,155300.0
2007-09-06 11:30:00,24.09,24.19,24.09,24.11,94000.0,20.1814,20.2652,20.1814,20.1982,94000.0
2007-09-06 12:00:00,24.1,24.23,24.03,24.16,135000.0,20.1898,20.2987,20.1312,20.2401,135000.0
2007-09-06 12:30:00,24.17,24.18,24.03,24.08,205400.0,20.2485,20.2568,20.1312,20.1731,205400.0
2007-09-06 13:00:00,24.08,24.1,23.99,24.01,172200.0,20.1731,20.1898,20.0977,20.1144,172200.0
2007-09-06 13:30:00,24.0,24.06,23.98,24.04,167500.0,20.1061,20.1563,20.0893,20.1396,167500.0
2007-09-06 14:00:00,24.04,24.1,23.98,24.05,109700.0,20.1396,20.1898,20.0893,20.1479,109700.0
2007-09-06 14:30:00,24.04,24.13,24.04,24.08,138600.0,20.1396,20.215,20.1396,20.1731,138600.0
2007-09-06 15:00:00,24.09,24.16,24.02,24.04,166000.0,20.1814,20.2401,20.1228,20.1396,166000.0
2007-09-06 15:30:00,24.03,24.09,23.97,24.01,276500.0,20.1312,20.1814,20.0809,20.1144,276500.0
2007-09-07 09:30:00,23.54,23.54,23.21,23.3,506100.0,19.7207,19.7207,19.4442,19.5196,506100.0
2007-09-07 10:00:00,23.29,23.44,23.22,23.4,1112400.0,19.5112,19.6369,19.4526,19.6034,1112400.0
2007-09-07 10:30:00,23.39,23.42,23.19,23.24,432700.0,19.595,19.6202,19.4275,19.4694,432700.0
2007-09-07 11:00:00,23.25,23.28,23.17,23.25,270900.0,19.4777,19.5029,19.4107,19.4777,270900.0
2007-09-07 11:30:00,23.25,23.36,23.23,23.36,388400.0,19.4777,19.5699,19.461,19.5699,388400.0
2007-09-07 12:00:00,23.36,23.4,23.28,23.36,246800.0,19.5699,19.6034,19.5029,19.5699,246800.0
2007-09-07 12:30:00,23.37,23.49,23.33,23.35,295200.0,19.5783,19.6788,19.5448,19.5615,295200.0
2007-09-07 13:00:00,23.35,23.47,23.34,23.36,63900.0,19.5615,19.662,19.5531,19.5699,63900.0
2007-09-07 13:30:00,23.36,23.39,23.22,23.23,97000.0,19.5699,19.595,19.4526,19.461,97000.0
2007-09-07 14:00:00,23.23,23.31,23.2,23.26,155100.0,19.461,19.528,19.4358,19.4861,155100.0
2007-09-07 14:30:00,23.26,23.28,23.17,23.17,200100.0,19.4861,19.5029,19.4107,19.4107,200100.0
2007-09-07 15:00:00,23.18,23.27,23.13,23.16,128700.0,19.4191,19.4945,19.3772,19.4023,128700.0
2007-09-07 15:30:00,23.15,23.23,23.14,23.19,515200.0,19.394,19.461,19.3856,19.4275,515200.0
2007-09-10 09:30:00,23.39,23.39,23.01,23.05,407200.0,19.595,19.595,19.2767,19.3102,407200.0
2007-09-10 10:00:00,23.03,23.04,22.81,22.81,414100.0,19.2934,19.3018,19.1091,19.1091,414100.0
2007-09-10 10:30:00,22.81,22.83,22.66,22.82,449100.0,19.1091,19.1259,18.9835,19.1175,449100.0
2007-09-10 11:00:00,22.82,22.82,22.59,22.66,313800.0,19.1175,19.1175,18.9248,18.9835,313800.0
2007-09-10 11:30:00,22.66,22.75,22.6,22.73,139500.0,18.9835,19.0589,18.9332,19.0421,139500.0
2007-09-10 12:00:00,22.74,22.77,22.62,22.75,105200.0,19.0505,19.0756,18.95,19.0589,105200.0
2007-09-10 12:30:00,22.76,22.77,22.66,22.68,46000.0,19.0672,19.0756,18.9835,19.0002,46000.0
2007-09-10 13:00:00,22.67,22.87,22.64,22.87,356700.0,18.9918,19.1594,18.9667,19.1594,356700.0
2007-09-10 13:30:00,22.88,22.95,22.8,22.8,354200.0,19.1678,19.2264,19.1007,19.1007,354200.0
2007-09-10 14:00:00,22.81,22.85,22.76,22.84,77700.0,19.1091,19.1426,19.0672,19.1343,77700.0
2007-09-10 14:30:00,22.84,22.9,22.76,22.82,44500.0,19.1343,19.1845,19.0672,19.1175,44500.0
2007-09-10 15:00:00,22.8,22.97,22.76,22.86,172400.0,19.1007,19.2432,19.0672,19.151,172400.0
2007-09-10 15:30:00,22.85,22.88,22.73,22.74,286900.0,19.1426,19.1678,19.0421,19.0505,286900.0
2007-09-11 09:30:00,22.84,23.05,22.74,22.96,363500.0,19.1343,19.3102,19.0505,19.2348,363500.0
2007-09-11 10:00:00,22.96,23.12,22.82,23.08,338200.0,19.2348,19.3688,19.1175,19.3353,338200.0
2007-09-11 10:30:00,23.08,23.08,22.99,23.0,219900.0,19.3353,19.3353,19.2599,19.2683,219900.0
2007-09-11 11:00:00,22.99,22.99,22.84,22.87,304100.0,19.2599,19.2599,19.1343,19.1594,304100.0
2007-09-11 11:30:00,22.88,22.89,22.77,22.77,236400.0,19.1678,19.1761,19.0756,19.0756,236400.0
2007-09-11 12:00:00,22.77,22.8,22.7,22.8,74100.0,19.0756,19.1007,19.017,19.1007,74100.0
2007-09-11 12:30:00,22.79,22.88,22.78,22.88,90400.0,19.0924,19.1678,19.084,19.1678,90400.0
2007-09-11 13:00:00,22.87,22.88,22.77,22.85,200400.0,19.1594,19.1678,19.0756,19.1426,200400.0
2007-09-11 13:30:00,22.84,22.89,22.78,22.81,215600.0,19.1343,19.1761,19.084,19.1091,215600.0
2007-09-11 14:00:00,22.82,22.92,22.82,22.91,110200.0,19.1175,19.2013,19.1175,19.1929,110200.0
2007-09-11 14:30:00,22.91,22.91,22.8,22.84,117900.0,19.1929,19.1929,19.1007,19.1343,117900.0
2007-09-11 15:00:00,22.84,22.94,22.82,22.91,65400.0,19.1343,19.218,19.1175,19.1929,65400.0
2007-09-11 15:30:00,22.91,22.95,22.8,22.91,113000.0,19.1929,19.2264,19.1007,19.1929,113000.0
2007-09-12 09:30:00,22.9,22.98,22.77,22.97,134000.0,19.1845,19.2515,19.0756,19.2432,134000.0
2007-09-12 10:00:00,22.96,23.01,22.81,22.96,253500.0,19.2348,19.2767,19.1091,19.2348,253500.0
2007-09-12 10:30:00,22.95,23.18,22.94,22.98,362700.0,19.2264,19.4191,19.218,19.2515,362700.0
2007-09-12 11:00:00,22.98,23.17,22.96,23.06,133400.0,19.2515,19.4107,19.2348,19.3186,133400.0
2007-09-12 11:30:00,23.05,23.08,23.0,23.02,174800.0,19.3102,19.3353,19.2683,19.2851,174800.0
2007-09-12 12:00:00,23.02,23.04,22.86,22.86,263700.0,19.2851,19.3018,19.151,19.151,263700.0
2007-09-12 12:30:00,22.86,22.91,22.78,22.86,78500.0,19.151,19.1929,19.084,19.151,78500.0
2007-09-12 13:00:00,22.84,22.85,22.74,22.83,160800.0,19.1343,19.1426,19.0505,19.1259,160800.0
2007-09-12 13:30:00,22.83,22.95,22.8,22.9,72600.0,19.1259,19.2264,19.1007,19.1845,72600.0
2007-09-12 14:00:00,22.91,23.02,22.89,22.89,243300.0,19.1929,19.2851,19.1761,19.1761,243300.0
2007-09-12 14:30:00,22.89,22.95,22.87,22.91,104700.0,19.1761,19.2264,19.1594,19.1929,104700.0
2007-09-12 15:00:00,22.91,22.92,22.77,22.77,202300.0,19.1929,19.2013,19.0756,19.0756,202300.0
2007-09-12 15:30:00,22.76,22.83,22.69,22.7,431000.0,19.0672,19.1259,19.0086,19.017,431000.0
2007-09-13 09:30:00,22.9,23.25,22.73,22.8,127100.0,19.1845,19.4777,19.0421,19.1007,127100.0
2007-09-13 10:00:00,22.79,22.82,22.71,22.75,227700.0,19.0924,19.1175,19.0254,19.0589,227700.0
2007-09-13 10:30:00,22.75,22.92,22.73,22.91,176500.0,19.0589,19.2013,19.0421,19.1929,176500.0
2007-09-13 11:00:00,22.92,23.07,22.88,23.07,298200.0,19.2013,19.3269,19.1678,19.3269,298200.0
2007-09-13 11:30:00,23.08,23.1,22.95,23.0,464800.0,19.3353,19.3521,19.2264,19.2683,464800.0
2007-09-13 12:00:00,23.0,23.03,22.9,22.95,164400.0,19.2683,19.2934,19.1845,19.2264,164400.0
2007-09-13 12:30:00,22.94,22.96,22.87,22.96,75300.0,19.218,19.2348,19.1594,19.2348,75300.0
2007-09-13 13:00:00,22.98,23.15,22.98,23.12,388300.0,19.2515,19.394,19.2515,19.3688,388300.0
2007-09-13 13:30:00,23.12,23.26,23.1,23.1,418200.0,19.3688,19.4861,19.3521,19.3521,418200.0
2007-09-13 14:00:00,23.1,23.14,22.98,22.98,162900.0,19.3521,19.3856,19.2515,19.2515,162900.0
2007-09-13 14:30:00,22.98,23.08,22.96,23.01,61500.0,19.2515,19.3353,19.2348,19.2767,61500.0
2007-09-13 15:00:00,23.02,23.08,22.94,22.97,102900.0,19.2851,19.3353,19.218,19.2432,102900.0
2007-09-13 15:30:00,22.95,22.99,22.84,22.86,165300.0,19.2264,19.2599,19.1343,19.151,165300.0
2007-09-14 09:30:00,22.63,22.76,22.54,22.59,325500.0,18.9583,19.0672,18.8829,18.9248,325500.0
2007-09-14 10:00:00,22.63,23.0,22.63,22.94,414300.0,18.9583,19.2683,18.9583,19.218,414300.0
2007-09-14 10:30:00,22.94,23.17,22.92,23.01,523200.0,19.218,19.4107,19.2013,19.2767,523200.0
2007-09-14 11:00:00,23.01,23.1,22.94,23.09,98600.0,19.2767,19.3521,19.218,19.3437,98600.0
2007-09-14 11:30:00,23.09,23.28,23.08,23.23,117500.0,19.3437,19.5029,19.3353,19.461,117500.0
2007-09-14 12:00:00,23.21,23.24,23.11,23.15,340400.0,19.4442,19.4694,19.3605,19.394,340400.0
2007-09-14 12:30:00,23.15,23.18,23.12,23.13,142400.0,19.394,19.4191,19.3688,19.3772,142400.0
2007-09-14 13:00:00,23.14,23.26,23.14,23.25,106700.0,19.3856,19.4861,19.3856,19.4777,106700.0
2007-09-14 13:30:00,23.26,23.26,23.16,23.21,270100.0,19.4861,19.4861,19.4023,19.4442,270100.0
2007-09-14 14:00:00,23.22,23.38,23.21,23.35,511200.0,19.4526,19.5866,19.4442,19.5615,511200.0
2007-09-14 14:30:00,23.35,23.37,23.21,23.23,88500.0,19.5615,19.5783,19.4442,19.461,88500.0
2007-09-14 15:00:00,23.23,23.43,23.23,23.4,103900.0,19.461,19.6285,19.461,19.6034,103900.0
2007-09-14 15:30:00,23.39,23.46,23.34,23.44,458000.0,19.595,19.6537,19.5531,19.6369,458000.0
2007-09-17 09:30:00,23.32,23.62,22.75,23.51,462800.0,19.5364,19.7877,19.0589,19.6956,462800.0
2007-09-17 10:00:00,23.49,23.59,23.41,23.45,411700.0,19.6788,19.7626,19.6118,19.6453,411700.0
2007-09-17 10:30:00,23.45,23.46,23.31,23.4,434100.0,19.6453,19.6537,19.528,19.6034,434100.0
2007-09-17 11:00:00,23.4,23.46,23.26,23.31,481500.0,19.6034,19.6537,19.4861,19.528,481500.0
2007-09-17 11:30:00,23.31,23.36,23.25,23.26,482100.0,19.528,19.5699,19.4777,19.4861,482100.0
2007-09-17 12:00:00,23.27,23.3,23.19,23.27,94400.0,19.4945,19.5196,19.4275,19.4945,94400.0
2007-09-17 12:30:00,23.28,23.34,23.28,23.33,38300.0,19.5029,19.5531,19.5029,19.5448,38300.0
2007-09-17 13:00:00,23.34,23.4,23.3,23.37,137700.0,19.5531,19.6034,19.5196,19.5783,137700.0
2007-09-17 13:30:00,23.37,23.44,23.35,23.4,364800.0,19.5783,19.6369,19.5615,19.6034,364800.0
2007-09-17 14:00:00,23.39,23.53,23.38,23.53,304400.0,19.595,19.7123,19.5866,19.7123,304400.0
2007-09-17 14:30:00,23.54,23.56,23.49,23.56,168900.0,19.7207,19.7374,19.6788,19.7374,168900.0
2007-09-17 15:00:00,23.54,23.7,23.5,23.63,383000.0,19.7207,19.8547,19.6872,19.7961,383000.0
2007-09-17 15:30:00,23.62,23.62,23.5,23.58,651600.0,19.7877,19.7877,19.6872,19.7542,651600.0
2007-09-18 09:30:00,23.77,23.85,23.35,23.41,369600.0,19.9134,19.9804,19.5615,19.6118,369600.0
2007-09-18 10:00:00,23.4,23.47,23.37,23.47,91000.0,19.6034,19.662,19.5783,19.662,91000.0
2007-09-18 10:30:00,23.47,23.64,23.46,23.64,915700.0,19.662,19.8045,19.6537,19.8045,915700.0
2007-09-18 11:00:00,23.64,23.9,23.61,23.66,766200.0,19.8045,20.0223,19.7793,19.8212,766200.0
2007-09-18 11:30:00,23.65,23.66,23.46,23.55,320800.0,19.8128,19.8212,19.6537,19.7291,320800.0
2007-09-18 12:00:00,23.56,23.56,23.41,23.41,54900.0,19.7374,19.7374,19.6118,19.6118,54900.0
2007-09-18 12:30:00,23.41,23.44,23.4,23.42,238900.0,19.6118,19.6369,19.6034,19.6202,238900.0
2007-09-18 13:00:00,23.42,23.45,23.37,23.41,173500.0,19.6202,19.6453,19.5783,19.6118,173500.0
2007-09-18 13:30:00,23.41,23.61,23.4,23.59,325000.0,19.6118,19.7793,19.6034,19.7626,325000.0
2007-09-18 14:00:00,23.59,24.22,23.48,24.0,1464600.0,19.7626,20.2904,19.6704,20.1061,1464600.0
2007-09-18 14:30:00,23.99,24.47,23.99,24.27,1965000.0,20.0977,20.4998,20.0977,20.3322,1965000.0
2007-09-18 15:00:00,24.26,24.63,24.15,24.57,746800.0,20.3239,20.6338,20.2317,20.5836,746800.0
2007-09-18 15:30:00,24.56,25.12,24.54,24.98,2006700.0,20.5752,21.0443,20.5584,20.927,2006700.0
2007-09-19 09:30:00,25.19,26.61,25.15,26.02,2253700.0,21.103,22.2926,21.0695,21.7983,2253700.0
2007-09-19 10:00:00,26.03,26.06,25.76,25.8,1880700.0,21.8067,21.8318,21.5805,21.614,1880700.0
2007-09-19 10:30:00,25.79,25.81,25.38,25.55,1454600.0,21.6056,21.6224,21.2621,21.4046,1454600.0
2007-09-19 11:00:00,25.56,25.78,25.5,25.6,576600.0,21.4129,21.5972,21.3627,21.4465,576600.0
2007-09-19 11:30:00,25.6,25.62,25.29,25.37,476500.0,21.4465,21.4632,21.1868,21.2538,476500.0
2007-09-19 12:00:00,25.39,25.43,25.22,25.29,303100.0,21.2705,21.304,21.1281,21.1868,303100.0
2007-09-19 12:30:00,25.28,25.3,25.07,25.18,421500.0,21.1784,21.1951,21.0024,21.0946,421500.0
2007-09-19 13:00:00,25.18,25.19,24.66,24.7,545300.0,21.0946,21.103,20.659,20.6925,545300.0
2007-09-19 13:30:00,24.69,24.79,24.56,24.59,814100.0,20.6841,20.7679,20.5752,20.6003,814100.0
2007-09-19 14:00:00,24.56,24.58,24.32,24.52,995800.0,20.5752,20.5919,20.3741,20.5417,995800.0
2007-09-19 14:30:00,24.52,24.7,24.47,24.64,313300.0,20.5417,20.6925,20.4998,20.6422,313300.0
2007-09-19 15:00:00,24.63,24.83,24.57,24.64,744400.0,20.6338,20.8014,20.5836,20.6422,744400.0
2007-09-19 15:30:00,24.63,24.68,24.52,24.57,673500.0,20.6338,20.6757,20.5417,20.5836,673500.0
2007-09-20 09:30:00,24.54,24.65,24.04,24.24,604500.0,20.5584,20.6506,20.1396,20.3071,604500.0
2007-09-20 10:00:00,24.24,24.44,24.18,24.18,306600.0,20.3071,20.4747,20.2568,20.2568,306600.0
2007-09-20 10:30:00,24.17,24.17,23.98,24.11,506400.0,20.2485,20.2485,20.0893,20.1982,506400.0
2007-09-20 11:00:00,24.08,24.17,23.95,24.05,432900.0,20.1731,20.2485,20.0642,20.1479,432900.0
2007-09-20 11:30:00,24.04,24.05,23.91,23.94,631200.0,20.1396,20.1479,20.0307,20.0558,631200.0
2007-09-20 12:00:00,23.95,24.06,23.84,23.95,353800.0,20.0642,20.1563,19.972,20.0642,353800.0
2007-09-20 12:30:00,23.94,23.94,23.79,23.91,558000.0,20.0558,20.0558,19.9301,20.0307,558000.0
2007-09-20 13:00:00,23.9,23.91,23.7,23.73,212500.0,20.0223,20.0307,19.8547,19.8799,212500.0
2007-09-20 13:30:00,23.74,23.82,23.7,23.75,481400.0,19.8882,19.9553,19.8547,19.8966,481400.0
2007-09-20 14:00:00,23.75,23.8,23.65,23.67,411400.0,19.8966,19.9385,19.8128,19.8296,411400.0
2007-09-20 14:30:00,23.68,23.68,23.4,23.5,1016400.0,19.838,19.838,19.6034,19.6872,1016400.0
2007-09-20 15:00:00,23.48,23.62,23.4,23.48,415900.0,19.6704,19.7877,19.6034,19.6704,415900.0
2007-09-20 15:30:00,23.49,23.62,23.42,23.51,814900.0,19.6788,19.7877,19.6202,19.6956,814900.0
2007-09-21 09:30:00,23.5,23.66,23.14,23.15,712000.0,19.7414,19.8758,19.439,19.4474,712000.0
2007-09-21 10:00:00,23.15,23.4,23.15,23.3,432600.0,19.4474,19.6574,19.4474,19.5734,432600.0
2007-09-21 10:30:00,23.3,23.33,23.19,23.23,335800.0,19.5734,19.5986,19.481,19.5146,335800.0
2007-09-21 11:00:00,23.23,23.43,23.23,23.4,730100.0,19.5146,19.6826,19.5146,19.6574,730100.0
2007-09-21 11:30:00,23.41,23.42,23.33,23.38,346300.0,19.6658,19.6742,19.5986,19.6406,346300.0
2007-09-21 12:00:00,23.38,23.51,23.34,23.45,388900.0,19.6406,19.7498,19.607,19.6994,388900.0
2007-09-21 12:30:00,23.45,23.58,23.42,23.42,154000.0,19.6994,19.8086,19.6742,19.6742,154000.0
2007-09-21 13:00:00,23.43,23.44,23.41,23.41,94700.0,19.6826,19.691,19.6658,19.6658,94700.0
2007-09-21 13:30:00,23.4,23.44,23.3,23.31,143000.0,19.6574,19.691,19.5734,19.5818,143000.0
2007-09-21 14:00:00,23.3,23.31,23.2,23.3,257700.0,19.5734,19.5818,19.4894,19.5734,257700.0
2007-09-21 14:30:00,23.31,23.36,23.25,23.3,182000.0,19.5818,19.6238,19.5314,19.5734,182000.0
2007-09-21 15:00:00,23.3,23.39,23.25,23.3,525900.0,19.5734,19.649,19.5314,19.5734,525900.0
2007-09-21 15:30:00,23.32,23.37,23.1,23.11,724700.0,19.5902,19.6322,19.4054,19.4138,724700.0
2007-09-24 09:30:00,23.39,23.39,22.79,22.83,774300.0,19.649,19.649,19.145,19.1786,774300.0
2007-09-24 10:00:00,22.84,22.87,22.67,22.76,399000.0,19.187,19.2122,19.0442,19.1198,399000.0
2007-09-24 10:30:00,22.75,22.75,22.43,22.6,1103800.0,19.1114,19.1114,18.8425,18.9854,1103800.0
2007-09-24 11:00:00,22.6,22.62,22.53,22.62,562000.0,18.9854,19.0022,18.9265,19.0022,562000.0
2007-09-24 11:30:00,22.62,22.62,22.56,22.56,363600.0,19.0022,19.0022,18.9517,18.9517,363600.0
2007-09-24 12:00:00,22.56,22.63,22.55,22.6,272700.0,18.9517,19.0106,18.9433,18.9854,272700.0
2007-09-24 12:30:00,22.59,22.61,22.53,22.6,598300.0,18.977,18.9938,18.9265,18.9854,598300.0
2007-09-24 13:00:00,22.58,22.64,22.48,22.54,361700.0,18.9686,19.019,18.8845,18.9349,361700.0
2007-09-24 13:30:00,22.54,22.54,22.39,22.46,823100.0,18.9349,18.9349,18.8089,18.8677,823100.0
2007-09-24 14:00:00,22.45,22.48,22.39,22.39,376500.0,18.8593,18.8845,18.8089,18.8089,376500.0
2007-09-24 14:30:00,22.39,22.39,22.26,22.29,593100.0,18.8089,18.8089,18.6997,18.7249,593100.0
2007-09-24 15:00:00,22.27,22.32,22.2,22.24,512900.0,18.7081,18.7501,18.6493,18.6829,512900.0
2007-09-24 15:30:00,22.23,22.23,22.11,22.12,1051500.0,18.6745,18.6745,18.5737,18.5821,1051500.0
2007-09-25 09:30:00,21.5,21.61,21.33,21.44,1550500.0,18.0613,18.1537,17.9185,18.0109,1550500.0
2007-09-25 10:00:00,21.43,21.8,21.36,21.52,1038500.0,18.0025,18.3133,17.9437,18.0781,1038500.0
2007-09-25 10:30:00,21.52,21.63,21.49,21.56,643900.0,18.0781,18.1705,18.0529,18.1117,643900.0
2007-09-25 11:00:00,21.57,21.8,21.5,21.5,391400.0,18.1201,18.3133,18.0613,18.0613,391400.0
2007-09-25 11:30:00,21.5,21.5,21.36,21.44,456100.0,18.0613,18.0613,17.9437,18.0109,456100.0
2007-09-25 12:00:00,21.45,21.54,21.44,21.52,183800.0,18.0193,18.0949,18.0109,18.0781,183800.0
2007-09-25 12:30:00,21.51,21.66,21.5,21.59,167700.0,18.0697,18.1957,18.0613,18.1369,167700.0
2007-09-25 13:00:00,21.59,21.69,21.56,21.67,111100.0,18.1369,18.2209,18.1117,18.2041,111100.0
2007-09-25 13:30:00,21.67,21.82,21.62,21.72,416000.0,18.2041,18.3301,18.1621,18.2461,416000.0
2007-09-25 14:00:00,21.72,21.72,21.52,21.62,249100.0,18.2461,18.2461,18.0781,18.1621,249100.0
2007-09-25 14:30:00,21.63,21.63,21.55,21.62,282600.0,18.1705,18.1705,18.1033,18.1621,282600.0
2007-09-25 15:00:00,21.61,21.64,21.51,21.6,366400.0,18.1537,18.1789,18.0697,18.1453,366400.0
2007-09-25 15:30:00,21.6,21.64,21.44,21.63,596300.0,18.1453,18.1789,18.0109,18.1705,596300.0
2007-09-26 09:30:00,21.75,21.75,21.32,21.41,155200.0,18.2713,18.2713,17.9101,17.9857,155200.0
2007-09-26 10:00:00,21.4,21.52,21.4,21.44,91700.0,17.9773,18.0781,17.9773,18.0109,91700.0
2007-09-26 10:30:00,21.44,21.45,21.39,21.41,729400.0,18.0109,18.0193,17.9689,17.9857,729400.0
2007-09-26 11:00:00,21.4,21.61,21.38,21.56,292800.0,17.9773,18.1537,17.9605,18.1117,292800.0
2007-09-26 11:30:00,21.56,21.57,21.45,21.46,85800.0,18.1117,18.1201,18.0193,18.0277,85800.0
2007-09-26 12:00:00,21.45,21.45,21.33,21.33,60300.0,18.0193,18.0193,17.9185,17.9185,60300.0
2007-09-26 12:30:00,21.33,21.33,20.99,21.28,199800.0,17.9185,17.9185,17.6329,17.8765,199800.0
2007-09-26 13:00:00,21.29,21.35,21.27,21.28,185400.0,17.8849,17.9353,17.8681,17.8765,185400.0
2007-09-26 13:30:00,21.28,21.28,21.13,21.18,176400.0,17.8765,17.8765,17.7505,17.7925,176400.0
2007-09-26 14:00:00,21.19,21.2,21.1,21.1,175800.0,17.8009,17.8093,17.7253,17.7253,175800.0
2007-09-26 14:30:00,21.1,21.18,21.1,21.14,183800.0,17.7253,17.7925,17.7253,17.7589,183800.0
2007-09-26 15:00:00,21.14,21.26,21.14,21.23,201600.0,17.7589,17.8597,17.7589,17.8345,201600.0
2007-09-26 15:30:00,21.21,21.22,21.1,21.2,182300.0,17.8177,17.8261,17.7253,17.8093,182300.0
2007-09-27 09:30:00,21.29,21.55,21.24,21.3,311100.0,17.8849,18.1033,17.8429,17.8933,311100.0
2007-09-27 10:00:00,21.29,21.87,21.1,21.56,1771600.0,17.8849,18.3721,17.7253,18.1117,1771600.0
2007-09-27 10:30:00,21.57,21.7,21.47,21.48,467600.0,18.1201,18.2293,18.0361,18.0445,467600.0
2007-09-27 11:00:00,21.48,21.48,21.39,21.39,502400.0,18.0445,18.0445,17.9689,17.9689,502400.0
2007-09-27 11:30:00,21.4,21.52,21.38,21.43,351100.0,17.9773,18.0781,17.9605,18.0025,351100.0
2007-09-27 12:00:00,21.42,21.49,21.41,21.45,85400.0,17.9941,18.0529,17.9857,18.0193,85400.0
2007-09-27 12:30:00,21.45,21.49,21.38,21.42,140800.0,18.0193,18.0529,17.9605,17.9941,140800.0
2007-09-27 13:00:00,21.43,21.54,21.4,21.54,89200.0,18.0025,18.0949,17.9773,18.0949,89200.0
2007-09-27 13:30:00,21.54,21.66,21.49,21.64,145200.0,18.0949,18.1957,18.0529,18.1789,145200.0
2007-09-27 14:00:00,21.64,21.72,21.64,21.66,272300.0,18.1789,18.2461,18.1789,18.1957,272300.0
2007-09-27 14:30:00,21.65,21.65,21.5,21.57,115000.0,18.1873,18.1873,18.0613,18.1201,115000.0
2007-09-27 15:00:00,21.57,21.65,21.57,21.63,274000.0,18.1201,18.1873,18.1201,18.1705,274000.0
2007-09-27 15:30:00,21.62,21.69,21.54,21.62,394500.0,18.1621,18.2209,18.0949,18.1621,394500.0
2007-09-28 09:30:00,21.61,21.8,21.58,21.69,250100.0,18.1537,18.3133,18.1285,18.2209,250100.0
2007-09-28 10:00:00,21.69,21.74,21.42,21.43,175300.0,18.2209,18.2629,17.9941,18.0025,175300.0
2007-09-28 10:30:00,21.42,21.5,21.27,21.45,124100.0,17.9941,18.0613,17.8681,18.0193,124100.0
2007-09-28 11:00:00,21.46,21.5,21.4,21.46,136200.0,18.0277,18.0613,17.9773,18.0277,136200.0
2007-09-28 11:30:00,21.47,21.5,21.37,21.4,32500.0,18.0361,18.0613,17.9521,17.9773,32500.0
2007-09-28 12:00:00,21.38,21.42,21.38,21.4,11900.0,17.9605,17.9941,17.9605,17.9773,11900.0
2007-09-28 12:30:00,21.41,21.43,21.39,21.43,9900.0,17.9857,18.0025,17.9689,18.0025,9900.0
2007-09-28 13:00:00,21.37,21.43,21.37,21.4,5600.0,17.9521,18.0025,17.9521,17.9773,5600.0
2007-09-28 13:30:00,21.41,21.5,21.41,21.5,48100.0,17.9857,18.0613,17.9857,18.0613,48100.0
2007-09-28 14:00:00,21.51,21.54,21.44,21.47,78100.0,18.0697,18.0949,18.0109,18.0361,78100.0
2007-09-28 14:30:00,21.46,21.51,21.4,21.46,18400.0,18.0277,18.0697,17.9773,18.0277,18400.0
2007-09-28 15:00:00,21.48,21.48,21.36,21.45,261000.0,18.0445,18.0445,17.9437,18.0193,261000.0
2007-09-28 15:30:00,21.44,21.45,21.37,21.41,204600.0,18.0109,18.0193,17.9521,17.9857,204600.0
2007-10-01 09:30:00,21.75,21.95,21.74,21.74,345300.0,18.2713,18.4393,18.2629,18.2629,345300.0
2007-10-01 10:00:00,21.75,21.94,21.68,21.85,341900.0,18.2713,18.4309,18.2125,18.3553,341900.0
2007-10-01 10:30:00,21.84,21.84,21.74,21.78,331900.0,18.3469,18.3469,18.2629,18.2965,331900.0
2007-10-01 11:00:00,21.79,21.8,21.7,21.7,185300.0,18.3049,18.3133,18.2293,18.2293,185300.0
2007-10-01 11:30:00,21.72,21.9,21.72,21.9,123200.0,18.2461,18.3973,18.2461,18.3973,123200.0
2007-10-01 12:00:00,21.9,21.97,21.85,21.94,85700.0,18.3973,18.4561,18.3553,18.4309,85700.0
2007-10-01 12:30:00,21.95,21.96,21.91,21.93,41700.0,18.4393,18.4477,18.4057,18.4225,41700.0
2007-10-01 13:00:00,21.94,22.24,21.94,22.22,260600.0,18.4309,18.6829,18.4309,18.6661,260600.0
2007-10-01 13:30:00,22.22,22.27,22.14,22.15,215800.0,18.6661,18.7081,18.5989,18.6073,215800.0
2007-10-01 14:00:00,22.15,22.19,22.11,22.11,69700.0,18.6073,18.6409,18.5737,18.5737,69700.0
2007-10-01 14:30:00,22.1,22.33,22.06,22.32,104400.0,18.5653,18.7585,18.5317,18.7501,104400.0
2007-10-01 15:00:00,22.32,22.38,22.17,22.17,300700.0,18.7501,18.8005,18.6241,18.6241,300700.0
2007-10-01 15:30:00,22.17,22.18,22.0,22.1,537400.0,18.6241,18.6325,18.4813,18.5653,537400.0
2007-10-02 09:30:00,22.25,23.31,22.25,23.05,1718700.0,18.6913,19.5818,18.6913,19.3634,1718700.0
2007-10-02 10:00:00,23.04,23.62,22.8,23.05,2315000.0,19.355,19.8422,19.1534,19.3634,2315000.0
2007-10-02 10:30:00,23.05,23.06,22.75,22.93,1066800.0,19.3634,19.3718,19.1114,19.2626,1066800.0
2007-10-02 11:00:00,22.94,23.14,22.93,23.11,271800.0,19.271,19.439,19.2626,19.4138,271800.0
2007-10-02 11:30:00,23.11,23.17,23.05,23.12,249700.0,19.4138,19.4642,19.3634,19.4222,249700.0
2007-10-02 12:00:00,23.12,23.26,23.07,23.25,447400.0,19.4222,19.5398,19.3802,19.5314,447400.0
2007-10-02 12:30:00,23.25,23.27,23.09,23.12,306900.0,19.5314,19.5482,19.397,19.4222,306900.0
2007-10-02 13:00:00,23.13,23.21,23.1,23.12,413100.0,19.4306,19.4978,19.4054,19.4222,413100.0
2007-10-02 13:30:00,23.12,23.23,23.1,23.2,139500.0,19.4222,19.5146,19.4054,19.4894,139500.0
2007-10-02 14:00:00,23.19,23.33,23.16,23.3,181700.0,19.481,19.5986,19.4558,19.5734,181700.0
2007-10-02 14:30:00,23.31,23.43,23.27,23.38,403300.0,19.5818,19.6826,19.5482,19.6406,403300.0
2007-10-02 15:00:00,23.39,23.41,23.08,23.12,227800.0,19.649,19.6658,19.3886,19.4222,227800.0
2007-10-02 15:30:00,23.12,23.19,23.1,23.11,361900.0,19.4222,19.481,19.4054,19.4138,361900.0
2007-10-03 09:30:00,23.17,23.75,23.15,23.42,1371500.0,19.4642,19.9514,19.4474,19.6742,1371500.0
2007-10-03 10:00:00,23.42,23.73,23.37,23.73,315400.0,19.6742,19.9346,19.6322,19.9346,315400.0
2007-10-03 10:30:00,23.75,24.04,23.75,24.03,1047200.0,19.9514,20.195,19.9514,20.1866,1047200.0
2007-10-03 11:00:00,23.99,24.26,23.99,24.07,1208800.0,20.153,20.3799,20.153,20.2202,1208800.0
2007-10-03 11:30:00,24.06,24.18,24.05,24.07,460600.0,20.2118,20.3126,20.2034,20.2202,460600.0
2007-10-03 12:00:00,24.07,24.09,23.87,24.0,411000.0,20.2202,20.237,20.0522,20.1614,411000.0
2007-10-03 12:30:00,24.0,24.01,23.94,23.97,140400.0,20.1614,20.1698,20.111,20.1362,140400.0
2007-10-03 13:00:00,23.97,24.03,23.66,23.7,384400.0,20.1362,20.1866,19.8758,19.9094,384400.0
2007-10-03 13:30:00,23.71,23.75,23.49,23.57,336300.0,19.9178,19.9514,19.733,19.8002,336300.0
2007-10-03 14:00:00,23.58,23.6,23.4,23.5,233100.0,19.8086,19.8254,19.6574,19.7414,233100.0
2007-10-03 14:30:00,23.49,23.5,23.21,23.27,268600.0,19.733,19.7414,19.4978,19.5482,268600.0
2007-10-03 15:00:00,23.29,23.44,23.2,23.32,122000.0,19.565,19.691,19.4894,19.5902,122000.0
2007-10-03 15:30:00,23.32,23.61,23.32,23.59,256100.0,19.5902,19.8338,19.5902,19.817,256100.0
2007-10-04 09:30:00,23.75,24.08,22.84,22.95,839200.0,19.9514,20.2286,19.187,19.2794,839200.0
2007-10-04 10:00:00,22.94,23.03,22.71,22.71,407600.0,19.271,19.3466,19.0778,19.0778,407600.0
2007-10-04 10:30:00,22.73,22.95,22.72,22.95,218200.0,19.0946,19.2794,19.0862,19.2794,218200.0
2007-10-04 11:00:00,22.96,23.02,22.91,22.94,150000.0,19.2878,19.3382,19.2458,19.271,150000.0
2007-10-04 11:30:00,22.94,22.96,22.78,22.78,39600.0,19.271,19.2878,19.1366,19.1366,39600.0
2007-10-04 12:00:00,22.78,22.8,22.68,22.77,82900.0,19.1366,19.1534,19.0526,19.1282,82900.0
2007-10-04 12:30:00,22.79,23.02,22.78,23.02,54400.0,19.145,19.3382,19.1366,19.3382,54400.0
2007-10-04 13:00:00,23.03,23.1,22.97,23.1,89500.0,19.3466,19.4054,19.2962,19.4054,89500.0
2007-10-04 13:30:00,23.1,23.22,23.06,23.06,111600.0,19.4054,19.5062,19.3718,19.3718,111600.0
2007-10-04 14:00:00,23.07,23.15,23.05,23.05,49600.0,19.3802,19.4474,19.3634,19.3634,49600.0
2007-10-04 14:30:00,23.06,23.06,22.98,23.04,55600.0,19.3718,19.3718,19.3046,19.355,55600.0
2007-10-04 15:00:00,23.03,23.12,23.02,23.1,65100.0,19.3466,19.4222,19.3382,19.4054,65100.0
2007-10-04 15:30:00,23.1,23.19,23.01,23.01,225900.0,19.4054,19.481,19.3298,19.3298,225900.0
2007-10-05 09:30:00,23.5,23.51,23.12,23.21,281900.0,19.7414,19.7498,19.4222,19.4978,281900.0
2007-10-05 10:00:00,23.18,23.25,23.02,23.02,115200.0,19.4726,19.5314,19.3382,19.3382,115200.0
2007-10-05 10:30:00,23.03,23.06,22.93,23.03,214500.0,19.3466,19.3718,19.2626,19.3466,214500.0
2007-10-05 11:00:00,23.04,23.21,23.04,23.21,162500.0,19.355,19.4978,19.355,19.4978,162500.0
2007-10-05 11:30:00,23.21,23.27,23.18,23.26,65700.0,19.4978,19.5482,19.4726,19.5398,65700.0
2007-10-05 12:00:00,23.25,23.25,23.13,23.17,70700.0,19.5314,19.5314,19.4306,19.4642,70700.0
2007-10-05 12:30:00,23.16,23.2,23.16,23.2,19800.0,19.4558,19.4894,19.4558,19.4894,19800.0
2007-10-05 13:00:00,23.2,23.26,23.18,23.21,52400.0,19.4894,19.5398,19.4726,19.4978,52400.0
2007-10-05 13:30:00,23.21,23.46,23.2,23.33,74300.0,19.4978,19.7078,19.4894,19.5986,74300.0
2007-10-05 14:00:00,23.33,23.4,23.32,23.39,110100.0,19.5986,19.6574,19.5902,19.649,110100.0
2007-10-05 14:30:00,23.4,23.57,23.39,23.52,363100.0,19.6574,19.8002,19.649,19.7582,363100.0
2007-10-05 15:00:00,23.55,23.61,23.51,23.57,90400.0,19.7834,19.8338,19.7498,19.8002,90400.0
2007-10-05 15:30:00,23.59,23.59,23.38,23.43,205500.0,19.817,19.817,19.6406,19.6826,205500.0
2007-10-08 09:30:00,23.41,23.41,23.13,23.14,213400.0,19.6658,19.6658,19.4306,19.439,213400.0
2007-10-08 10:00:00,23.14,23.33,23.14,23.24,99400.0,19.439,19.5986,19.439,19.523,99400.0
2007-10-08 10:30:00,23.24,23.25,23.12,23.12,34800.0,19.523,19.5314,19.4222,19.4222,34800.0
2007-10-08 11:00:00,23.12,23.12,22.93,22.96,76700.0,19.4222,19.4222,19.2626,19.2878,76700.0
2007-10-08 11:30:00,22.96,22.99,22.91,22.95,54100.0,19.2878,19.313,19.2458,19.2794,54100.0
2007-10-08 12:00:00,22.94,23.0,22.86,22.92,45800.0,19.271,19.3214,19.2038,19.2542,45800.0
2007-10-08 12:30:00,22.9,22.96,22.9,22.95,70500.0,19.2374,19.2878,19.2374,19.2794,70500.0
2007-10-08 13:00:00,22.95,22.95,22.88,22.9,14700.0,19.2794,19.2794,19.2206,19.2374,14700.0
2007-10-08 13:30:00,22.89,22.96,22.88,22.9,58600.0,19.229,19.2878,19.2206,19.2374,58600.0
2007-10-08 14:00:00,22.9,22.93,22.82,22.91,47500.0,19.2374,19.2626,19.1702,19.2458,47500.0
2007-10-08 14:30:00,22.91,22.94,22.82,22.82,69500.0,19.2458,19.271,19.1702,19.1702,69500.0
2007-10-08 15:00:00,22.82,22.84,22.79,22.8,68700.0,19.1702,19.187,19.145,19.1534,68700.0
2007-10-08 15:30:00,22.8,22.91,22.77,22.82,156900.0,19.1534,19.2458,19.1282,19.1702,156900.0
2007-10-09 09:30:00,22.81,23.05,22.5,22.93,151400.0,19.1618,19.3634,18.9013,19.2626,151400.0
2007-10-09 10:00:00,22.92,22.97,22.8,22.83,92200.0,19.2542,19.2962,19.1534,19.1786,92200.0
2007-10-09 10:30:00,22.82,22.88,22.76,22.83,69700.0,19.1702,19.2206,19.1198,19.1786,69700.0
2007-10-09 11:00:00,22.82,22.83,22.6,22.61,232100.0,19.1702,19.1786,18.9854,18.9938,232100.0
2007-10-09 11:30:00,22.6,22.81,22.6,22.77,84300.0,18.9854,19.1618,18.9854,19.1282,84300.0
2007-10-09 12:00:00,22.77,22.79,22.74,22.79,55000.0,19.1282,19.145,19.103,19.145,55000.0
2007-10-09 12:30:00,22.79,22.84,22.76,22.8,46900.0,19.145,19.187,19.1198,19.1534,46900.0
2007-10-09 13:00:00,22.79,22.8,22.64,22.64,109300.0,19.145,19.1534,19.019,19.019,109300.0
2007-10-09 13:30:00,22.64,22.73,22.58,22.72,152800.0,19.019,19.0946,18.9686,19.0862,152800.0
2007-10-09 14:00:00,22.7,22.82,22.64,22.79,249400.0,19.0694,19.1702,19.019,19.145,249400.0
2007-10-09 14:30:00,22.79,22.9,22.75,22.89,113400.0,19.145,19.2374,19.1114,19.229,113400.0
2007-10-09 15:00:00,22.9,22.94,22.89,22.9,180900.0,19.2374,19.271,19.229,19.2374,180900.0
2007-10-09 15:30:00,22.91,23.07,22.9,23.06,439200.0,19.2458,19.3802,19.2374,19.3718,439200.0
2007-10-10 09:30:00,22.99,23.38,22.93,22.97,276000.0,19.313,19.6406,19.2626,19.2962,276000.0
2007-10-10 10:00:00,22.97,23.1,22.89,23.07,261600.0,19.2962,19.4054,19.229,19.3802,261600.0
2007-10-10 10:30:00,23.08,23.23,23.08,23.13,231600.0,19.3886,19.5146,19.3886,19.4306,231600.0
2007-10-10 11:00:00,23.12,23.15,23.09,23.12,77700.0,19.4222,19.4474,19.397,19.4222,77700.0
2007-10-10 11:30:00,23.13,23.23,23.07,23.1,131800.0,19.4306,19.5146,19.3802,19.4054,131800.0
2007-10-10 12:00:00,23.1,23.12,23.04,23.09,144400.0,19.4054,19.4222,19.355,19.397,144400.0
2007-10-10 12:30:00,23.1,23.18,23.09,23.17,92600.0,19.4054,19.4726,19.397,19.4642,92600.0
2007-10-10 13:00:00,23.15,23.15,23.02,23.07,45700.0,19.4474,19.4474,19.3382,19.3802,45700.0
2007-10-10 13:30:00,23.1,23.13,23.07,23.12,17800.0,19.4054,19.4306,19.3802,19.4222,17800.0
2007-10-10 14:00:00,23.13,23.13,23.03,23.1,38100.0,19.4306,19.4306,19.3466,19.4054,38100.0
2007-10-10 14:30:00,23.09,23.17,23.07,23.11,97600.0,19.397,19.4642,19.3802,19.4138,97600.0
2007-10-10 15:00:00,23.11,23.18,23.11,23.14,121300.0,19.4138,19.4726,19.4138,19.439,121300.0
2007-10-10 15:30:00,23.16,23.23,23.15,23.22,174400.0,19.4558,19.5146,19.4474,19.5062,174400.0
2007-10-11 09:30:00,23.7,23.91,23.6,23.69,418000.0,19.9094,20.0858,19.8254,19.901,418000.0
2007-10-11 10:00:00,23.69,23.8,23.51,23.55,374500.0,19.901,19.9934,19.7498,19.7834,374500.0
2007-10-11 10:30:00,23.56,23.62,23.48,23.55,89200.0,19.7918,19.8422,19.7246,19.7834,89200.0
2007-10-11 11:00:00,23.56,23.57,23.49,23.5,162800.0,19.7918,19.8002,19.733,19.7414,162800.0
2007-10-11 11:30:00,23.5,23.53,23.49,23.5,52000.0,19.7414,19.7666,19.733,19.7414,52000.0
2007-10-11 12:00:00,23.51,23.55,23.45,23.52,51300.0,19.7498,19.7834,19.6994,19.7582,51300.0
2007-10-11 12:30:00,23.53,23.62,23.53,23.62,117500.0,19.7666,19.8422,19.7666,19.8422,117500.0
2007-10-11 13:00:00,23.62,23.69,23.6,23.66,167500.0,19.8422,19.901,19.8254,19.8758,167500.0
2007-10-11 13:30:00,23.67,23.69,23.56,23.62,98400.0,19.8842,19.901,19.7918,19.8422,98400.0
2007-10-11 14:00:00,23.61,23.61,23.37,23.42,159400.0,19.8338,19.8338,19.6322,19.6742,159400.0
2007-10-11 14:30:00,23.42,23.58,23.3,23.45,244900.0,19.6742,19.8086,19.5734,19.6994,244900.0
2007-10-11 15:00:00,23.46,23.46,23.16,23.16,315300.0,19.7078,19.7078,19.4558,19.4558,315300.0
2007-10-11 15:30:00,23.15,23.28,23.1,23.25,400300.0,19.4474,19.5566,19.4054,19.5314,400300.0
2007-10-12 09:30:00,23.13,23.15,22.87,22.89,281200.0,19.4306,19.4474,19.2122,19.229,281200.0
2007-10-12 10:00:00,22.88,22.9,22.76,22.88,294000.0,19.2206,19.2374,19.1198,19.2206,294000.0
2007-10-12 10:30:00,22.88,22.91,22.78,22.85,239200.0,19.2206,19.2458,19.1366,19.1954,239200.0
2007-10-12 11:00:00,22.88,22.98,22.87,22.97,130600.0,19.2206,19.3046,19.2122,19.2962,130600.0
2007-10-12 11:30:00,22.97,22.97,22.91,22.93,29500.0,19.2962,19.2962,19.2458,19.2626,29500.0
2007-10-12 12:00:00,22.91,22.95,22.85,22.87,28600.0,19.2458,19.2794,19.1954,19.2122,28600.0
2007-10-12 12:30:00,22.86,22.86,22.81,22.85,48900.0,19.2038,19.2038,19.1618,19.1954,48900.0
2007-10-12 13:00:00,22.83,22.83,22.7,22.73,124200.0,19.1786,19.1786,19.0694,19.0946,124200.0
2007-10-12 13:30:00,22.73,22.8,22.72,22.76,87800.0,19.0946,19.1534,19.0862,19.1198,87800.0
2007-10-12 14:00:00,22.76,22.82,22.74,22.76,71600.0,19.1198,19.1702,19.103,19.1198,71600.0
2007-10-12 14:30:00,22.76,22.8,22.75,22.75,89300.0,19.1198,19.1534,19.1114,19.1114,89300.0
2007-10-12 15:00:00,22.75,22.78,22.65,22.71,148300.0,19.1114,19.1366,19.0274,19.0778,148300.0
2007-10-12 15:30:00,22.72,22.82,22.7,22.73,109500.0,19.0862,19.1702,19.0694,19.0946,109500.0
2007-10-15 09:30:00,22.51,23.0,22.13,22.15,683100.0,18.9097,19.3214,18.5905,18.6073,683100.0
2007-10-15 10:00:00,22.15,22.33,22.03,22.29,309000.0,18.6073,18.7585,18.5065,18.7249,309000.0
2007-10-15 10:30:00,22.28,22.32,22.11,22.21,150400.0,18.7165,18.7501,18.5737,18.6577,150400.0
2007-10-15 11:00:00,22.21,22.22,22.06,22.13,157900.0,18.6577,18.6661,18.5317,18.5905,157900.0
2007-10-15 11:30:00,22.15,22.18,22.08,22.17,79600.0,18.6073,18.6325,18.5485,18.6241,79600.0
2007-10-15 12:00:00,22.15,22.21,22.11,22.12,372000.0,18.6073,18.6577,18.5737,18.5821,372000.0
2007-10-15 12:30:00,22.12,22.14,22.02,22.08,118600.0,18.5821,18.5989,18.4981,18.5485,118600.0
2007-10-15 13:00:00,22.08,22.12,22.06,22.11,53900.0,18.5485,18.5821,18.5317,18.5737,53900.0
2007-10-15 13:30:00,22.12,22.13,22.05,22.12,72600.0,18.5821,18.5905,18.5233,18.5821,72600.0
2007-10-15 14:00:00,22.1,22.1,22.02,22.07,325700.0,18.5653,18.5653,18.4981,18.5401,325700.0
2007-10-15 14:30:00,22.07,22.11,22.04,22.08,99800.0,18.5401,18.5737,18.5149,18.5485,99800.0
2007-10-15 15:00:00,22.07,22.12,21.95,21.99,146200.0,18.5401,18.5821,18.4393,18.4729,146200.0
2007-10-15 15:30:00,22.0,22.2,21.94,22.2,815400.0,18.4813,18.6493,18.4309,18.6493,815400.0
2007-10-16 09:30:00,21.8,21.92,21.6,21.63,456700.0,18.3133,18.4141,18.1453,18.1705,456700.0
2007-10-16 10:00:00,21.64,21.71,21.52,21.56,295200.0,18.1789,18.2377,18.0781,18.1117,295200.0
2007-10-16 10:30:00,21.57,21.74,21.57,21.7,306700.0,18.1201,18.2629,18.1201,18.2293,306700.0
2007-10-16 11:00:00,21.7,21.8,21.62,21.72,102600.0,18.2293,18.3133,18.1621,18.2461,102600.0
2007-10-16 11:30:00,21.72,21.8,21.68,21.71,95000.0,18.2461,18.3133,18.2125,18.2377,95000.0
2007-10-16 12:00:00,21.71,21.73,21.64,21.68,198000.0,18.2377,18.2545,18.1789,18.2125,198000.0
2007-10-16 12:30:00,21.69,21.76,21.68,21.72,125400.0,18.2209,18.2797,18.2125,18.2461,125400.0
2007-10-16 13:00:00,21.71,21.71,21.52,21.57,648300.0,18.2377,18.2377,18.0781,18.1201,648300.0
2007-10-16 13:30:00,21.55,21.6,21.52,21.58,184400.0,18.1033,18.1453,18.0781,18.1285,184400.0
2007-10-16 14:00:00,21.58,21.61,21.53,21.53,68200.0,18.1285,18.1537,18.0865,18.0865,68200.0
2007-10-16 14:30:00,21.51,21.54,21.43,21.43,95000.0,18.0697,18.0949,18.0025,18.0025,95000.0
2007-10-16 15:00:00,21.43,21.45,21.32,21.36,200400.0,18.0025,18.0193,17.9101,17.9437,200400.0
2007-10-16 15:30:00,21.35,21.44,21.35,21.38,410000.0,17.9353,18.0109,17.9353,17.9605,410000.0
2007-10-17 09:30:00,21.64,21.86,21.44,21.66,337000.0,18.1789,18.3637,18.0109,18.1957,337000.0
2007-10-17 10:00:00,21.6,21.65,21.44,21.44,219500.0,18.1453,18.1873,18.0109,18.0109,219500.0
2007-10-17 10:30:00,21.46,21.54,21.36,21.44,432300.0,18.0277,18.0949,17.9437,18.0109,432300.0
2007-10-17 11:00:00,21.43,21.43,21.31,21.34,150900.0,18.0025,18.0025,17.9017,17.9269,150900.0
2007-10-17 11:30:00,21.34,21.48,21.33,21.46,84100.0,17.9269,18.0445,17.9185,18.0277,84100.0
2007-10-17 12:00:00,21.45,21.45,21.23,21.27,24800.0,18.0193,18.0193,17.8345,17.8681,24800.0
2007-10-17 12:30:00,21.28,21.32,21.12,21.14,94600.0,17.8765,17.9101,17.7421,17.7589,94600.0
2007-10-17 13:00:00,21.14,21.2,21.06,21.09,123000.0,17.7589,17.8093,17.6917,17.7169,123000.0
2007-10-17 13:30:00,21.09,21.15,20.95,20.97,219600.0,17.7169,17.7673,17.5993,17.6161,219600.0
2007-10-17 14:00:00,20.97,20.98,20.83,20.93,977300.0,17.6161,17.6245,17.4984,17.5825,977300.0
2007-10-17 14:30:00,20.91,20.92,20.78,20.92,1277300.0,17.5657,17.5741,17.4564,17.5741,1277300.0
2007-10-17 15:00:00,20.91,21.08,20.91,21.04,524400.0,17.5657,17.7085,17.5657,17.6749,524400.0
2007-10-17 15:30:00,21.04,21.09,20.98,21.09,301200.0,17.6749,17.7169,17.6245,17.7169,301200.0
2007-10-18 09:30:00,20.8,20.9,20.73,20.73,81800.0,17.4732,17.5573,17.4144,17.4144,81800.0
2007-10-18 10:00:00,20.74,20.81,20.65,20.73,196000.0,17.4228,17.4816,17.3472,17.4144,196000.0
2007-10-18 10:30:00,20.72,20.81,20.65,20.68,116700.0,17.406,17.4816,17.3472,17.3724,116700.0
2007-10-18 11:00:00,20.67,20.73,20.6,20.61,131700.0,17.364,17.4144,17.3052,17.3136,131700.0
2007-10-18 11:30:00,20.65,20.73,20.64,20.73,73000.0,17.3472,17.4144,17.3388,17.4144,73000.0
2007-10-18 12:00:00,20.74,20.83,20.7,20.83,174700.0,17.4228,17.4984,17.3892,17.4984,174700.0
2007-10-18 12:30:00,20.83,21.03,20.77,20.99,432200.0,17.4984,17.6665,17.448,17.6329,432200.0
2007-10-18 13:00:00,20.97,21.0,20.88,20.94,245000.0,17.6161,17.6413,17.5404,17.5909,245000.0
2007-10-18 13:30:00,20.95,21.15,20.92,21.15,260700.0,17.5993,17.7673,17.5741,17.7673,260700.0
2007-10-18 14:00:00,21.12,21.2,20.97,20.97,367300.0,17.7421,17.8093,17.6161,17.6161,367300.0
2007-10-18 14:30:00,20.97,21.05,20.96,21.05,120300.0,17.6161,17.6833,17.6077,17.6833,120300.0
2007-10-18 15:00:00,21.03,21.07,20.92,20.94,234900.0,17.6665,17.7001,17.5741,17.5909,234900.0
2007-10-18 15:30:00,20.94,20.95,20.82,20.95,200400.0,17.5909,17.5993,17.49,17.5993,200400.0
2007-10-19 09:30:00,20.78,21.03,20.72,20.95,172000.0,17.4564,17.6665,17.406,17.5993,172000.0
2007-10-19 10:00:00,20.92,20.94,20.68,20.87,442600.0,17.5741,17.5909,17.3724,17.532,442600.0
2007-10-19 10:30:00,20.87,20.92,20.73,20.73,309300.0,17.532,17.5741,17.4144,17.4144,309300.0
2007-10-19 11:00:00,20.74,20.95,20.74,20.95,176300.0,17.4228,17.5993,17.4228,17.5993,176300.0
2007-10-19 11:30:00,20.93,20.98,20.79,20.89,316300.0,17.5825,17.6245,17.4648,17.5488,316300.0
2007-10-19 12:00:00,20.89,20.98,20.82,20.95,264700.0,17.5488,17.6245,17.49,17.5993,264700.0
2007-10-19 12:30:00,20.95,21.14,20.95,21.06,323700.0,17.5993,17.7589,17.5993,17.6917,323700.0
2007-10-19 13:00:00,21.06,21.06,20.9,20.95,182000.0,17.6917,17.6917,17.5573,17.5993,182000.0
2007-10-19 13:30:00,20.97,20.97,20.9,20.91,166800.0,17.6161,17.6161,17.5573,17.5657,166800.0
2007-10-19 14:00:00,20.9,21.01,20.87,20.96,267500.0,17.5573,17.6497,17.532,17.6077,267500.0
2007-10-19 14:30:00,20.99,20.99,20.83,20.84,355800.0,17.6329,17.6329,17.4984,17.5068,355800.0
2007-10-19 15:00:00,20.84,20.93,20.79,20.79,362100.0,17.5068,17.5825,17.4648,17.4648,362100.0
2007-10-19 15:30:00,20.78,20.9,20.74,20.78,572300.0,17.4564,17.5573,17.4228,17.4564,572300.0
2007-10-22 09:30:00,20.54,21.52,20.53,21.34,996700.0,17.2548,18.0781,17.2464,17.9269,996700.0
2007-10-22 10:00:00,21.36,21.71,21.28,21.71,1005800.0,17.9437,18.2377,17.8765,18.2377,1005800.0
2007-10-22 10:30:00,21.71,22.16,21.71,21.85,1565700.0,18.2377,18.6157,18.2377,18.3553,1565700.0
2007-10-22 11:00:00,21.87,21.91,21.74,21.86,400800.0,18.3721,18.4057,18.2629,18.3637,400800.0
2007-10-22 11:30:00,21.88,22.11,21.88,22.07,398300.0,18.3805,18.5737,18.3805,18.5401,398300.0
2007-10-22 12:00:00,22.07,22.09,21.9,21.97,317100.0,18.5401,18.5569,18.3973,18.4561,317100.0
2007-10-22 12:30:00,21.98,22.37,21.91,22.09,146700.0,18.4645,18.7921,18.4057,18.5569,146700.0
2007-10-22 13:00:00,22.08,22.23,22.04,22.19,160200.0,18.5485,18.6745,18.5149,18.6409,160200.0
2007-10-22 13:30:00,22.19,22.24,22.01,22.01,382200.0,18.6409,18.6829,18.4897,18.4897,382200.0
2007-10-22 14:00:00,22.0,22.01,21.75,21.75,196400.0,18.4813,18.4897,18.2713,18.2713,196400.0
2007-10-22 14:30:00,21.78,21.83,21.47,21.55,1529800.0,18.2965,18.3385,18.0361,18.1033,1529800.0
2007-10-22 15:00:00,21.55,21.68,21.4,21.68,524000.0,18.1033,18.2125,17.9773,18.2125,524000.0
2007-10-22 15:30:00,21.68,21.95,21.68,21.9,297200.0,18.2125,18.4393,18.2125,18.3973,297200.0
2007-10-23 09:30:00,22.15,22.4,22.02,22.04,757200.0,18.6073,18.8173,18.4981,18.5149,757200.0
2007-10-23 10:00:00,22.04,22.26,22.02,22.16,894700.0,18.5149,18.6997,18.4981,18.6157,894700.0
2007-10-23 10:30:00,22.15,22.23,22.08,22.12,408400.0,18.6073,18.6745,18.5485,18.5821,408400.0
2007-10-23 11:00:00,22.12,22.12,21.82,21.85,466900.0,18.5821,18.5821,18.3301,18.3553,466900.0
2007-10-23 11:30:00,21.85,21.94,21.82,21.9,104000.0,18.3553,18.4309,18.3301,18.3973,104000.0
2007-10-23 12:00:00,21.9,21.94,21.8,21.87,129200.0,18.3973,18.4309,18.3133,18.3721,129200.0
2007-10-23 12:30:00,21.86,21.87,21.81,21.81,36100.0,18.3637,18.3721,18.3217,18.3217,36100.0
2007-10-23 13:00:00,21.8,21.88,21.79,21.79,81100.0,18.3133,18.3805,18.3049,18.3049,81100.0
2007-10-23 13:30:00,21.79,21.88,21.78,21.79,31400.0,18.3049,18.3805,18.2965,18.3049,31400.0
2007-10-23 14:00:00,21.81,21.95,21.8,21.92,121600.0,18.3217,18.4393,18.3133,18.4141,121600.0
2007-10-23 14:30:00,21.92,21.93,21.76,21.76,32100.0,18.4141,18.4225,18.2797,18.2797,32100.0
2007-10-23 15:00:00,21.75,21.83,21.6,21.63,613900.0,18.2713,18.3385,18.1453,18.1705,613900.0
2007-10-23 15:30:00,21.64,21.79,21.57,21.76,101200.0,18.1789,18.3049,18.1201,18.2797,101200.0
2007-10-24 09:30:00,21.69,21.86,21.6,21.77,707200.0,18.2209,18.3637,18.1453,18.2881,707200.0
2007-10-24 10:00:00,21.75,21.76,21.4,21.61,1284200.0,18.2713,18.2797,17.9773,18.1537,1284200.0
2007-10-24 10:30:00,21.57,21.74,21.4,21.46,310900.0,18.1201,18.2629,17.9773,18.0277,310900.0
2007-10-24 11:00:00,21.45,21.47,21.18,21.31,179500.0,18.0193,18.0361,17.7925,17.9017,179500.0
2007-10-24 11:30:00,21.3,21.48,21.21,21.44,567900.0,17.8933,18.0445,17.8177,18.0109,567900.0
2007-10-24 12:00:00,21.41,21.51,21.4,21.49,77800.0,17.9857,18.0697,17.9773,18.0529,77800.0
2007-10-24 12:30:00,21.48,21.62,21.48,21.58,228300.0,18.0445,18.1621,18.0445,18.1285,228300.0
2007-10-24 13:00:00,21.59,21.66,21.54,21.59,70200.0,18.1369,18.1957,18.0949,18.1369,70200.0
2007-10-24 13:30:00,21.59,21.63,21.51,21.56,34200.0,18.1369,18.1705,18.0697,18.1117,34200.0
2007-10-24 14:00:00,21.56,21.6,21.43,21.59,76200.0,18.1117,18.1453,18.0025,18.1369,76200.0
2007-10-24 14:30:00,21.58,21.9,21.58,21.9,383900.0,18.1285,18.3973,18.1285,18.3973,383900.0
2007-10-24 15:00:00,21.89,22.14,21.89,22.13,1090000.0,18.3889,18.5989,18.3889,18.5905,1090000.0
2007-10-24 15:30:00,22.14,22.22,22.0,22.12,855900.0,18.5989,18.6661,18.4813,18.5821,855900.0
2007-10-25 09:30:00,22.05,22.27,22.04,22.22,411300.0,18.5233,18.7081,18.5149,18.6661,411300.0
2007-10-25 10:00:00,22.23,22.81,22.23,22.68,1885500.0,18.6745,19.1618,18.6745,19.0526,1885500.0
2007-10-25 10:30:00,22.68,22.84,22.64,22.73,787100.0,19.0526,19.187,19.019,19.0946,787100.0
2007-10-25 11:00:00,22.73,22.76,22.34,22.38,502600.0,19.0946,19.1198,18.7669,18.8005,502600.0
2007-10-25 11:30:00,22.38,22.53,22.15,22.16,319400.0,18.8005,18.9265,18.6073,18.6157,319400.0
2007-10-25 12:00:00,22.15,22.19,21.99,22.1,1128200.0,18.6073,18.6409,18.4729,18.5653,1128200.0
2007-10-25 12:30:00,22.1,22.13,21.88,21.99,442200.0,18.5653,18.5905,18.3805,18.4729,442200.0
2007-10-25 13:00:00,21.98,21.99,21.76,21.8,389300.0,18.4645,18.4729,18.2797,18.3133,389300.0
2007-10-25 13:30:00,21.83,21.93,21.77,21.78,259000.0,18.3385,18.4225,18.2881,18.2965,259000.0
2007-10-25 14:00:00,21.77,21.92,21.72,21.9,280700.0,18.2881,18.4141,18.2461,18.3973,280700.0
2007-10-25 14:30:00,21.95,22.21,21.85,22.2,315800.0,18.4393,18.6577,18.3553,18.6493,315800.0
2007-10-25 15:00:00,22.19,22.24,22.06,22.06,212300.0,18.6409,18.6829,18.5317,18.5317,212300.0
2007-10-25 15:30:00,22.09,22.44,22.0,22.26,832100.0,18.5569,18.8509,18.4813,18.6997,832100.0
2007-10-26 09:30:00,22.55,23.03,22.55,22.93,1265300.0,18.9433,19.3466,18.9433,19.2626,1265300.0
2007-10-26 10:00:00,22.95,23.25,22.93,23.14,1588700.0,19.2794,19.5314,19.2626,19.439,1588700.0
2007-10-26 10:30:00,23.15,23.16,22.55,22.75,745700.0,19.4474,19.4558,18.9433,19.1114,745700.0
2007-10-26 11:00:00,22.75,22.82,22.71,22.81,118000.0,19.1114,19.1702,19.0778,19.1618,118000.0
2007-10-26 11:30:00,22.82,22.84,22.64,22.64,94500.0,19.1702,19.187,19.019,19.019,94500.0
2007-10-26 12:00:00,22.64,22.65,22.5,22.58,73800.0,19.019,19.0274,18.9013,18.9686,73800.0
2007-10-26 12:30:00,22.58,22.73,22.55,22.68,378800.0,18.9686,19.0946,18.9433,19.0526,378800.0
2007-10-26 13:00:00,22.67,22.68,22.55,22.67,116300.0,19.0442,19.0526,18.9433,19.0442,116300.0
2007-10-26 13:30:00,22.66,22.73,22.6,22.71,107000.0,19.0358,19.0946,18.9854,19.0778,107000.0
2007-10-26 14:00:00,22.72,22.94,22.71,22.85,311900.0,19.0862,19.271,19.0778,19.1954,311900.0
2007-10-26 14:30:00,22.87,23.05,22.85,22.94,302100.0,19.2122,19.3634,19.1954,19.271,302100.0
2007-10-26 15:00:00,22.93,23.04,22.82,22.86,747500.0,19.2626,19.355,19.1702,19.2038,747500.0
2007-10-26 15:30:00,22.86,23.1,22.86,22.88,957900.0,19.2038,19.4054,19.2038,19.2206,957900.0
2007-10-29 09:30:00,22.9,23.05,22.89,22.9,302200.0,19.2374,19.3634,19.229,19.2374,302200.0
2007-10-29 10:00:00,22.91,22.91,22.42,22.56,472500.0,19.2458,19.2458,18.8341,18.9517,472500.0
2007-10-29 10:30:00,22.58,22.58,22.38,22.46,179400.0,18.9686,18.9686,18.8005,18.8677,179400.0
2007-10-29 11:00:00,22.43,22.67,22.38,22.67,383600.0,18.8425,19.0442,18.8005,19.0442,383600.0
2007-10-29 11:30:00,22.67,22.7,22.6,22.61,68900.0,19.0442,19.0694,18.9854,18.9938,68900.0
2007-10-29 12:00:00,22.62,22.69,22.62,22.66,51400.0,19.0022,19.061,19.0022,19.0358,51400.0
2007-10-29 12:30:00,22.66,22.66,22.57,22.59,46900.0,19.0358,19.0358,18.9602,18.977,46900.0
2007-10-29 13:00:00,22.59,22.6,22.54,22.55,91500.0,18.977,18.9854,18.9349,18.9433,91500.0
2007-10-29 13:30:00,22.56,22.62,22.53,22.62,198200.0,18.9517,19.0022,18.9265,19.0022,198200.0
2007-10-29 14:00:00,22.61,22.66,22.52,22.55,201500.0,18.9938,19.0358,18.9181,18.9433,201500.0
2007-10-29 14:30:00,22.52,22.56,22.46,22.56,106100.0,18.9181,18.9517,18.8677,18.9517,106100.0
2007-10-29 15:00:00,22.56,22.56,22.48,22.5,217500.0,18.9517,18.9517,18.8845,18.9013,217500.0
2007-10-29 15:30:00,22.51,22.54,22.46,22.5,323000.0,18.9097,18.9349,18.8677,18.9013,323000.0
2007-10-30 09:30:00,22.5,22.5,22.26,22.31,374200.0,18.9013,18.9013,18.6997,18.7417,374200.0
2007-10-30 10:00:00,22.32,22.36,22.25,22.27,429600.0,18.7501,18.7837,18.6913,18.7081,429600.0
2007-10-30 10:30:00,22.26,22.39,22.21,22.39,216600.0,18.6997,18.8089,18.6577,18.8089,216600.0
2007-10-30 11:00:00,22.38,22.4,22.25,22.26,255800.0,18.8005,18.8173,18.6913,18.6997,255800.0
2007-10-30 11:30:00,22.24,22.3,22.18,22.26,303700.0,18.6829,18.7333,18.6325,18.6997,303700.0
2007-10-30 12:00:00,22.25,22.37,22.25,22.35,165700.0,18.6913,18.7921,18.6913,18.7753,165700.0
2007-10-30 12:30:00,22.34,22.55,22.34,22.55,315500.0,18.7669,18.9433,18.7669,18.9433,315500.0
2007-10-30 13:00:00,22.56,22.65,22.55,22.65,339000.0,18.9517,19.0274,18.9433,19.0274,339000.0
2007-10-30 13:30:00,22.64,22.75,22.64,22.73,230500.0,19.019,19.1114,19.019,19.0946,230500.0
2007-10-30 14:00:00,22.73,22.84,22.67,22.73,289700.0,19.0946,19.187,19.0442,19.0946,289700.0
2007-10-30 14:30:00,22.73,22.81,22.73,22.81,448100.0,19.0946,19.1618,19.0946,19.1618,448100.0
2007-10-30 15:00:00,22.82,22.86,22.78,22.82,576600.0,19.1702,19.2038,19.1366,19.1702,576600.0
2007-10-30 15:30:00,22.83,22.83,22.69,22.7,575800.0,19.1786,19.1786,19.061,19.0694,575800.0
2007-10-31 09:30:00,22.9,23.06,22.76,22.92,489500.0,19.2374,19.3718,19.1198,19.2542,489500.0
2007-10-31 10:00:00,22.93,23.05,22.93,22.93,157800.0,19.2626,19.3634,19.2626,19.2626,157800.0
2007-10-31 10:30:00,22.92,22.98,22.87,22.96,42500.0,19.2542,19.3046,19.2122,19.2878,42500.0
2007-10-31 11:00:00,22.97,22.99,22.89,22.93,30500.0,19.2962,19.313,19.229,19.2626,30500.0
2007-10-31 11:30:00,22.92,22.93,22.87,22.92,46900.0,19.2542,19.2626,19.2122,19.2542,46900.0
2007-10-31 12:00:00,22.92,23.04,22.92,22.99,229500.0,19.2542,19.355,19.2542,19.313,229500.0
2007-10-31 12:30:00,22.99,23.08,22.98,23.02,119500.0,19.313,19.3886,19.3046,19.3382,119500.0
2007-10-31 13:00:00,23.02,23.05,22.99,23.04,37100.0,19.3382,19.3634,19.313,19.355,37100.0
2007-10-31 13:30:00,23.04,23.18,23.03,23.16,196100.0,19.355,19.4726,19.3466,19.4558,196100.0
2007-10-31 14:00:00,23.16,23.35,22.0,22.26,1968500.0,19.4558,19.6154,18.4813,18.6997,1968500.0
2007-10-31 14:30:00,22.2,22.87,22.2,22.75,1220600.0,18.6493,19.2122,18.6493,19.1114,1220600.0
2007-10-31 15:00:00,22.72,22.85,22.19,22.29,700900.0,19.0862,19.1954,18.6409,18.7249,700900.0
2007-10-31 15:30:00,22.29,22.36,22.14,22.16,1497500.0,18.7249,18.7837,18.5989,18.6157,1497500.0
2007-11-01 09:30:00,22.0,22.01,21.3,21.5,1486400.0,18.4813,18.4897,17.8933,18.0613,1486400.0
2007-11-01 10:00:00,21.5,21.59,21.26,21.39,470000.0,18.0613,18.1369,17.8597,17.9689,470000.0
2007-11-01 10:30:00,21.39,21.59,21.36,21.58,188000.0,17.9689,18.1369,17.9437,18.1285,188000.0
2007-11-01 11:00:00,21.57,21.57,21.38,21.43,262400.0,18.1201,18.1201,17.9605,18.0025,262400.0
2007-11-01 11:30:00,21.43,21.44,21.3,21.44,412400.0,18.0025,18.0109,17.8933,18.0109,412400.0
2007-11-01 12:00:00,21.45,21.55,21.4,21.5,352400.0,18.0193,18.1033,17.9773,18.0613,352400.0
2007-11-01 12:30:00,21.49,21.55,21.42,21.43,254900.0,18.0529,18.1033,17.9941,18.0025,254900.0
2007-11-01 13:00:00,21.43,21.47,21.37,21.38,247500.0,18.0025,18.0361,17.9521,17.9605,247500.0
2007-11-01 13:30:00,21.39,21.39,21.28,21.31,287100.0,17.9689,17.9689,17.8765,17.9017,287100.0
2007-11-01 14:00:00,21.31,21.39,21.29,21.3,533200.0,17.9017,17.9689,17.8849,17.8933,533200.0
2007-11-01 14:30:00,21.31,21.49,21.26,21.44,286200.0,17.9017,18.0529,17.8597,18.0109,286200.0
2007-11-01 15:00:00,21.41,21.47,21.26,21.26,247800.0,17.9857,18.0361,17.8597,17.8597,247800.0
2007-11-01 15:30:00,21.26,21.31,21.09,21.18,821800.0,17.8597,17.9017,17.7169,17.7925,821800.0
2007-11-02 09:30:00,21.16,21.31,20.83,20.96,275500.0,17.7757,17.9017,17.4984,17.6077,275500.0
2007-11-02 10:00:00,20.97,20.98,20.65,20.79,496900.0,17.6161,17.6245,17.3472,17.4648,496900.0
2007-11-02 10:30:00,20.81,20.98,20.81,20.85,296400.0,17.4816,17.6245,17.4816,17.5152,296400.0
2007-11-02 11:00:00,20.85,20.94,20.72,20.77,251800.0,17.5152,17.5909,17.406,17.448,251800.0
2007-11-02 11:30:00,20.75,20.85,20.7,20.76,290600.0,17.4312,17.5152,17.3892,17.4396,290600.0
2007-11-02 12:00:00,20.78,20.98,20.76,20.98,222500.0,17.4564,17.6245,17.4396,17.6245,222500.0
2007-11-02 12:30:00,20.98,21.2,20.93,21.2,269300.0,17.6245,17.8093,17.5825,17.8093,269300.0
2007-11-02 13:00:00,21.2,21.5,21.1,21.1,472400.0,17.8093,18.0613,17.7253,17.7253,472400.0
2007-11-02 13:30:00,21.13,21.15,20.91,20.95,177300.0,17.7505,17.7673,17.5657,17.5993,177300.0
2007-11-02 14:00:00,20.94,20.98,20.86,20.92,39500.0,17.5909,17.6245,17.5236,17.5741,39500.0
2007-11-02 14:30:00,20.9,20.9,20.76,20.79,42300.0,17.5573,17.5573,17.4396,17.4648,42300.0
2007-11-02 15:00:00,20.79,20.88,20.75,20.77,192000.0,17.4648,17.5404,17.4312,17.448,192000.0
2007-11-02 15:30:00,20.8,21.06,20.74,20.96,341800.0,17.4732,17.6917,17.4228,17.6077,341800.0
2007-11-05 09:30:00,20.96,20.97,20.52,20.97,318000.0,17.6077,17.6161,17.238,17.6161,318000.0
2007-11-05 10:00:00,20.95,21.05,20.84,20.91,938800.0,17.5993,17.6833,17.5068,17.5657,938800.0
2007-11-05 10:30:00,20.87,21.15,20.87,21.07,387400.0,17.532,17.7673,17.532,17.7001,387400.0
2007-11-05 11:00:00,21.08,21.14,20.99,21.02,76600.0,17.7085,17.7589,17.6329,17.6581,76600.0
2007-11-05 11:30:00,21.01,21.05,20.97,20.99,115300.0,17.6497,17.6833,17.6161,17.6329,115300.0
2007-11-05 12:00:00,20.98,21.01,20.89,20.91,91400.0,17.6245,17.6497,17.5488,17.5657,91400.0
2007-11-05 12:30:00,20.91,20.98,20.87,20.92,58800.0,17.5657,17.6245,17.532,17.5741,58800.0
2007-11-05 13:00:00,20.93,20.97,20.9,20.91,72200.0,17.5825,17.6161,17.5573,17.5657,72200.0
2007-11-05 13:30:00,20.92,20.97,20.76,20.85,264700.0,17.5741,17.6161,17.4396,17.5152,264700.0
2007-11-05 14:00:00,20.85,20.91,20.78,20.81,241500.0,17.5152,17.5657,17.4564,17.4816,241500.0
2007-11-05 14:30:00,20.81,20.85,20.7,20.79,82800.0,17.4816,17.5152,17.3892,17.4648,82800.0
2007-11-05 15:00:00,20.76,21.0,20.76,20.94,136000.0,17.4396,17.6413,17.4396,17.5909,136000.0
2007-11-05 15:30:00,20.94,20.97,20.76,20.8,154300.0,17.5909,17.6161,17.4396,17.4732,154300.0
2007-11-06 09:30:00,20.65,21.05,20.65,20.83,208700.0,17.3472,17.6833,17.3472,17.4984,208700.0
2007-11-06 10:00:00,20.79,20.87,20.78,20.84,215100.0,17.4648,17.532,17.4564,17.5068,215100.0
2007-11-06 10:30:00,20.83,20.85,20.68,20.7,216400.0,17.4984,17.5152,17.3724,17.3892,216400.0
2007-11-06 11:00:00,20.7,20.75,20.66,20.66,129700.0,17.3892,17.4312,17.3556,17.3556,129700.0
2007-11-06 11:30:00,20.66,20.66,20.5,20.53,715700.0,17.3556,17.3556,17.2212,17.2464,715700.0
2007-11-06 12:00:00,20.52,20.62,20.48,20.58,98900.0,17.238,17.322,17.2044,17.2884,98900.0
2007-11-06 12:30:00,20.58,20.91,20.57,20.9,181000.0,17.2884,17.5657,17.28,17.5573,181000.0
2007-11-06 13:00:00,20.9,21.03,20.89,21.01,261200.0,17.5573,17.6665,17.5488,17.6497,261200.0
2007-11-06 13:30:00,20.99,21.06,20.92,20.92,69800.0,17.6329,17.6917,17.5741,17.5741,69800.0
2007-11-06 14:00:00,20.92,20.97,20.88,20.94,322600.0,17.5741,17.6161,17.5404,17.5909,322600.0
2007-11-06 14:30:00,20.92,20.94,20.88,20.92,161700.0,17.5741,17.5909,17.5404,17.5741,161700.0
2007-11-06 15:00:00,20.91,21.03,20.87,21.03,115000.0,17.5657,17.6665,17.532,17.6665,115000.0
2007-11-06 15:30:00,21.01,21.25,20.93,21.23,499900.0,17.6497,17.8513,17.5825,17.8345,499900.0
2007-11-07 09:30:00,21.0,21.02,20.75,20.88,110800.0,17.6413,17.6581,17.4312,17.5404,110800.0
2007-11-07 10:00:00,20.87,21.0,20.84,20.88,116800.0,17.532,17.6413,17.5068,17.5404,116800.0
2007-11-07 10:30:00,20.87,20.9,20.71,20.8,167500.0,17.532,17.5573,17.3976,17.4732,167500.0
2007-11-07 11:00:00,20.78,20.82,20.72,20.77,133200.0,17.4564,17.49,17.406,17.448,133200.0
2007-11-07 11:30:00,20.77,20.79,20.76,20.76,35100.0,17.448,17.4648,17.4396,17.4396,35100.0
2007-11-07 12:00:00,20.76,20.81,20.66,20.8,82300.0,17.4396,17.4816,17.3556,17.4732,82300.0
2007-11-07 12:30:00,20.78,20.85,20.66,20.7,68500.0,17.4564,17.5152,17.3556,17.3892,68500.0
2007-11-07 13:00:00,20.68,20.75,20.6,20.68,104200.0,17.3724,17.4312,17.3052,17.3724,104200.0
2007-11-07 13:30:00,20.68,20.7,20.61,20.65,63700.0,17.3724,17.3892,17.3136,17.3472,63700.0
2007-11-07 14:00:00,20.65,20.73,20.6,20.72,68800.0,17.3472,17.4144,17.3052,17.406,68800.0
2007-11-07 14:30:00,20.72,20.77,20.66,20.68,137700.0,17.406,17.448,17.3556,17.3724,137700.0
2007-11-07 15:00:00,20.69,20.74,20.6,20.61,124400.0,17.3808,17.4228,17.3052,17.3136,124400.0
2007-11-07 15:30:00,20.61,20.73,20.5,20.5,338800.0,17.3136,17.4144,17.2212,17.2212,338800.0
2007-11-08 09:30:00,20.62,20.7,20.21,20.32,80900.0,17.322,17.3892,16.9776,17.07,80900.0
2007-11-08 10:00:00,20.32,20.43,20.11,20.3,107000.0,17.07,17.1624,16.8936,17.0532,107000.0
2007-11-08 10:30:00,20.3,20.33,20.17,20.31,89300.0,17.0532,17.0784,16.944,17.0616,89300.0
2007-11-08 11:00:00,20.31,20.33,20.2,20.26,64600.0,17.0616,17.0784,16.9692,17.0196,64600.0
2007-11-08 11:30:00,20.23,20.25,20.04,20.05,326300.0,16.9944,17.0112,16.8348,16.8432,326300.0
2007-11-08 12:00:00,20.05,20.1,19.83,19.9,300300.0,16.8432,16.8852,16.6584,16.7172,300300.0
2007-11-08 12:30:00,19.9,19.94,19.71,19.8,265500.0,16.7172,16.7508,16.5576,16.6332,265500.0
2007-11-08 13:00:00,19.8,19.91,19.64,19.85,571500.0,16.6332,16.7256,16.4988,16.6752,571500.0
2007-11-08 13:30:00,19.83,19.97,19.78,19.91,145200.0,16.6584,16.776,16.6164,16.7256,145200.0
2007-11-08 14:00:00,19.94,19.98,19.81,19.85,52700.0,16.7508,16.7844,16.6416,16.6752,52700.0
2007-11-08 14:30:00,19.86,19.92,19.76,19.87,41700.0,16.6836,16.734,16.5996,16.692,41700.0
2007-11-08 15:00:00,19.89,20.19,19.84,20.12,108500.0,16.7088,16.9608,16.6668,16.902,108500.0
2007-11-08 15:30:00,20.15,20.23,20.07,20.08,535800.0,16.9272,16.9944,16.86,16.8684,535800.0
2007-11-09 09:30:00,20.0,20.0,19.58,19.62,204500.0,16.8012,16.8012,16.4484,16.482,204500.0
2007-11-09 10:00:00,19.61,19.96,19.57,19.87,132900.0,16.4736,16.7676,16.44,16.692,132900.0
2007-11-09 10:30:00,19.88,20.08,19.79,19.85,73000.0,16.7004,16.8684,16.6248,16.6752,73000.0
2007-11-09 11:00:00,19.85,19.9,19.66,19.8,78700.0,16.6752,16.7172,16.5156,16.6332,78700.0
2007-11-09 11:30:00,19.85,20.07,19.83,20.07,70100.0,16.6752,16.86,16.6584,16.86,70100.0
2007-11-09 12:00:00,20.08,20.37,19.98,20.37,504600.0,16.8684,17.112,16.7844,17.112,504600.0
2007-11-09 12:30:00,20.34,20.52,20.34,20.38,99300.0,17.0868,17.238,17.0868,17.1204,99300.0
2007-11-09 13:00:00,20.36,20.36,20.21,20.22,341300.0,17.1036,17.1036,16.9776,16.986,341300.0
2007-11-09 13:30:00,20.22,20.26,20.19,20.23,62100.0,16.986,17.0196,16.9608,16.9944,62100.0
2007-11-09 14:00:00,20.21,20.42,20.2,20.39,129100.0,16.9776,17.154,16.9692,17.1288,129100.0
2007-11-09 14:30:00,20.37,20.49,20.31,20.44,134300.0,17.112,17.2128,17.0616,17.1708,134300.0
2007-11-09 15:00:00,20.44,20.52,20.4,20.49,109400.0,17.1708,17.238,17.1372,17.2128,109400.0
2007-11-09 15:30:00,20.46,20.48,20.22,20.33,684600.0,17.1876,17.2044,16.986,17.0784,684600.0
2007-11-12 09:30:00,20.41,20.5,20.29,20.31,119300.0,17.1456,17.2212,17.0448,17.0616,119300.0
2007-11-12 10:00:00,20.3,20.31,20.17,20.27,71500.0,17.0532,17.0616,16.944,17.028,71500.0
2007-11-12 10:30:00,20.27,20.75,20.27,20.7,193200.0,17.028,17.4312,17.028,17.3892,193200.0
2007-11-12 11:00:00,20.71,21.98,20.69,21.01,986000.0,17.3976,18.4645,17.3808,17.6497,986000.0
2007-11-12 11:30:00,21.01,21.01,20.67,20.88,298400.0,17.6497,17.6497,17.364,17.5404,298400.0
2007-11-12 12:00:00,20.87,20.89,20.81,20.86,92100.0,17.532,17.5488,17.4816,17.5236,92100.0
2007-11-12 12:30:00,20.88,21.0,20.86,20.92,90700.0,17.5404,17.6413,17.5236,17.5741,90700.0
2007-11-12 13:00:00,20.92,20.98,20.73,20.75,392200.0,17.5741,17.6245,17.4144,17.4312,392200.0
2007-11-12 13:30:00,20.76,20.76,20.57,20.6,121400.0,17.4396,17.4396,17.28,17.3052,121400.0
2007-11-12 14:00:00,20.6,20.64,20.5,20.56,119100.0,17.3052,17.3388,17.2212,17.2716,119100.0
2007-11-12 14:30:00,20.56,20.65,20.55,20.58,79000.0,17.2716,17.3472,17.2632,17.2884,79000.0
2007-11-12 15:00:00,20.53,20.55,20.23,20.23,522300.0,17.2464,17.2632,16.9944,16.9944,522300.0
2007-11-12 15:30:00,20.23,20.35,20.06,20.18,1184100.0,16.9944,17.0952,16.8516,16.9524,1184100.0
2007-11-13 09:30:00,20.49,20.58,20.4,20.43,790900.0,17.2128,17.2884,17.1372,17.1624,790900.0
2007-11-13 10:00:00,20.43,20.6,20.43,20.48,101200.0,17.1624,17.3052,17.1624,17.2044,101200.0
2007-11-13 10:30:00,20.48,20.48,20.4,20.4,42000.0,17.2044,17.2044,17.1372,17.1372,42000.0
2007-11-13 11:00:00,20.42,20.55,20.4,20.55,33900.0,17.154,17.2632,17.1372,17.2632,33900.0
2007-11-13 11:30:00,20.55,20.57,20.48,20.49,43700.0,17.2632,17.28,17.2044,17.2128,43700.0
2007-11-13 12:00:00,20.49,20.53,20.49,20.5,19500.0,17.2128,17.2464,17.2128,17.2212,19500.0
2007-11-13 12:30:00,20.49,20.54,20.46,20.48,107600.0,17.2128,17.2548,17.1876,17.2044,107600.0
2007-11-13 13:00:00,20.48,20.55,20.45,20.55,14400.0,17.2044,17.2632,17.1792,17.2632,14400.0
2007-11-13 13:30:00,20.55,20.68,20.55,20.64,47900.0,17.2632,17.3724,17.2632,17.3388,47900.0
2007-11-13 14:00:00,20.63,20.74,20.63,20.71,15600.0,17.3304,17.4228,17.3304,17.3976,15600.0
2007-11-13 14:30:00,20.71,20.85,20.69,20.75,146000.0,17.3976,17.5152,17.3808,17.4312,146000.0
2007-11-13 15:00:00,20.76,21.06,20.76,20.92,710400.0,17.4396,17.6917,17.4396,17.5741,710400.0
2007-11-13 15:30:00,20.94,21.12,20.93,21.06,920500.0,17.5909,17.7421,17.5825,17.6917,920500.0
2007-11-14 09:30:00,21.15,21.8,21.15,21.45,1558100.0,17.7673,18.3133,17.7673,18.0193,1558100.0
2007-11-14 10:00:00,21.45,21.57,21.36,21.39,609900.0,18.0193,18.1201,17.9437,17.9689,609900.0
2007-11-14 10:30:00,21.38,21.38,21.26,21.3,338600.0,17.9605,17.9605,17.8597,17.8933,338600.0
2007-11-14 11:00:00,21.31,21.43,21.25,21.4,226600.0,17.9017,18.0025,17.8513,17.9773,226600.0
2007-11-14 11:30:00,21.42,21.43,21.36,21.38,54200.0,17.9941,18.0025,17.9437,17.9605,54200.0
2007-11-14 12:00:00,21.35,21.41,21.32,21.4,122900.0,17.9353,17.9857,17.9101,17.9773,122900.0
2007-11-14 12:30:00,21.38,21.38,21.23,21.23,38900.0,17.9605,17.9605,17.8345,17.8345,38900.0
2007-11-14 13:00:00,21.24,21.32,21.21,21.3,31800.0,17.8429,17.9101,17.8177,17.8933,31800.0
2007-11-14 13:30:00,21.3,21.31,21.16,21.16,357500.0,17.8933,17.9017,17.7757,17.7757,357500.0
2007-11-14 14:00:00,21.17,21.27,21.14,21.21,74600.0,17.7841,17.8681,17.7589,17.8177,74600.0
2007-11-14 14:30:00,21.23,21.27,21.17,21.18,128300.0,17.8345,17.8681,17.7841,17.7925,128300.0
2007-11-14 15:00:00,21.18,21.24,21.14,21.2,92500.0,17.7925,17.8429,17.7589,17.8093,92500.0
2007-11-14 15:30:00,21.2,21.2,20.91,20.97,306400.0,17.8093,17.8093,17.5657,17.6161,306400.0
2007-11-15 09:30:00,20.78,20.86,20.69,20.8,206800.0,17.4564,17.5236,17.3808,17.4732,206800.0
2007-11-15 10:00:00,20.76,21.0,20.74,20.97,249600.0,17.4396,17.6413,17.4228,17.6161,249600.0
2007-11-15 10:30:00,20.97,21.09,20.89,20.95,247600.0,17.6161,17.7169,17.5488,17.5993,247600.0
2007-11-15 11:00:00,20.94,20.97,20.86,20.86,83000.0,17.5909,17.6161,17.5236,17.5236,83000.0
2007-11-15 11:30:00,20.85,20.85,20.76,20.79,70300.0,17.5152,17.5152,17.4396,17.4648,70300.0
2007-11-15 12:00:00,20.8,20.87,20.74,20.74,113900.0,17.4732,17.532,17.4228,17.4228,113900.0
2007-11-15 12:30:00,20.73,20.75,20.62,20.65,47300.0,17.4144,17.4312,17.322,17.3472,47300.0
2007-11-15 13:00:00,20.63,20.73,20.63,20.73,60300.0,17.3304,17.4144,17.3304,17.4144,60300.0
2007-11-15 13:30:00,20.73,20.75,20.66,20.66,11200.0,17.4144,17.4312,17.3556,17.3556,11200.0
2007-11-15 14:00:00,20.65,20.67,20.53,20.57,62000.0,17.3472,17.364,17.2464,17.28,62000.0
2007-11-15 14:30:00,20.57,20.63,20.36,20.36,68400.0,17.28,17.3304,17.1036,17.1036,68400.0
2007-11-15 15:00:00,20.37,20.44,20.28,20.38,473900.0,17.112,17.1708,17.0364,17.1204,473900.0
2007-11-15 15:30:00,20.39,20.44,20.25,20.39,931900.0,17.1288,17.1708,17.0112,17.1288,931900.0
2007-11-16 09:30:00,20.5,20.5,20.05,20.05,356700.0,17.2212,17.2212,16.8432,16.8432,356700.0
2007-11-16 10:00:00,20.02,20.09,19.9,20.0,530500.0,16.818,16.8768,16.7172,16.8012,530500.0
2007-11-16 10:30:00,19.97,20.05,19.93,19.98,220200.0,16.776,16.8432,16.7424,16.7844,220200.0
2007-11-16 11:00:00,19.98,20.14,19.97,20.04,125800.0,16.7844,16.9188,16.776,16.8348,125800.0
2007-11-16 11:30:00,20.06,20.16,20.04,20.13,118900.0,16.8516,16.9356,16.8348,16.9104,118900.0
2007-11-16 12:00:00,20.14,20.46,20.14,20.38,568800.0,16.9188,17.1876,16.9188,17.1204,568800.0
2007-11-16 12:30:00,20.35,20.35,20.05,20.11,189700.0,17.0952,17.0952,16.8432,16.8936,189700.0
2007-11-16 13:00:00,20.11,20.16,20.05,20.08,67800.0,16.8936,16.9356,16.8432,16.8684,67800.0
2007-11-16 13:30:00,20.09,20.09,19.95,19.98,269000.0,16.8768,16.8768,16.7592,16.7844,269000.0
2007-11-16 14:00:00,19.98,20.0,19.9,19.94,503900.0,16.7844,16.8012,16.7172,16.7508,503900.0
2007-11-16 14:30:00,19.97,19.99,19.85,19.91,337200.0,16.776,16.7928,16.6752,16.7256,337200.0
2007-11-16 15:00:00,19.96,19.97,19.86,19.91,145500.0,16.7676,16.776,16.6836,16.7256,145500.0
2007-11-16 15:30:00,19.91,20.06,19.87,20.04,435100.0,16.7256,16.8516,16.692,16.8348,435100.0
2007-11-19 09:30:00,19.81,19.93,19.44,19.61,724400.0,16.6416,16.7424,16.3308,16.4736,724400.0
2007-11-19 10:00:00,19.61,19.62,19.45,19.47,290300.0,16.4736,16.482,16.3392,16.356,290300.0
2007-11-19 10:30:00,19.47,19.49,19.4,19.42,496400.0,16.356,16.3728,16.2972,16.314,496400.0
2007-11-19 11:00:00,19.42,19.43,19.21,19.3,203600.0,16.314,16.3224,16.1375,16.2132,203600.0
2007-11-19 11:30:00,19.28,19.32,19.2,19.2,267600.0,16.1964,16.23,16.1291,16.1291,267600.0
2007-11-19 12:00:00,19.2,19.32,19.2,19.28,129100.0,16.1291,16.23,16.1291,16.1964,129100.0
2007-11-19 12:30:00,19.3,19.3,19.15,19.2,88600.0,16.2132,16.2132,16.0871,16.1291,88600.0
2007-11-19 13:00:00,19.22,19.3,19.0,19.15,244600.0,16.1459,16.2132,15.9611,16.0871,244600.0
2007-11-19 13:30:00,19.16,19.22,19.03,19.05,222300.0,16.0955,16.1459,15.9863,16.0031,222300.0
2007-11-19 14:00:00,19.05,19.26,19.0,19.23,642300.0,16.0031,16.1796,15.9611,16.1544,642300.0
2007-11-19 14:30:00,19.24,19.37,19.19,19.28,179200.0,16.1628,16.272,16.1207,16.1964,179200.0
2007-11-19 15:00:00,19.29,19.29,19.14,19.21,76200.0,16.2048,16.2048,16.0787,16.1375,76200.0
2007-11-19 15:30:00,19.19,19.23,19.0,19.12,356300.0,16.1207,16.1544,15.9611,16.0619,356300.0
2007-11-20 09:30:00,19.35,19.38,19.09,19.09,302100.0,16.2552,16.2804,16.0367,16.0367,302100.0
2007-11-20 10:00:00,19.1,19.2,18.88,19.08,627600.0,16.0451,16.1291,15.8603,16.0283,627600.0
2007-11-20 10:30:00,19.03,19.1,18.85,18.95,464400.0,15.9863,16.0451,15.8351,15.9191,464400.0
2007-11-20 11:00:00,18.95,18.96,18.75,18.75,225700.0,15.9191,15.9275,15.7511,15.7511,225700.0
2007-11-20 11:30:00,18.75,18.77,18.45,18.45,280400.0,15.7511,15.7679,15.4991,15.4991,280400.0
2007-11-20 12:00:00,18.47,18.49,18.28,18.37,202300.0,15.5159,15.5327,15.3563,15.4319,202300.0
2007-11-20 12:30:00,18.35,18.35,18.13,18.17,93600.0,15.4151,15.4151,15.2303,15.2639,93600.0
2007-11-20 13:00:00,18.17,18.21,17.91,18.03,368900.0,15.2639,15.2975,15.0455,15.1463,368900.0
2007-11-20 13:30:00,18.02,18.35,18.0,18.32,348400.0,15.1379,15.4151,15.1211,15.3899,348400.0
2007-11-20 14:00:00,18.32,18.39,18.05,18.07,243000.0,15.3899,15.4487,15.1631,15.1799,243000.0
2007-11-20 14:30:00,18.07,18.27,18.06,18.18,394400.0,15.1799,15.3479,15.1715,15.2723,394400.0
2007-11-20 15:00:00,18.18,18.24,18.05,18.24,177300.0,15.2723,15.3227,15.1631,15.3227,177300.0
2007-11-20 15:30:00,18.24,18.9,18.23,18.52,677300.0,15.3227,15.8771,15.3143,15.5579,677300.0
2007-11-21 09:30:00,18.5,18.5,17.96,18.09,377100.0,15.5411,15.5411,15.0875,15.1967,377100.0
2007-11-21 10:00:00,18.05,18.14,17.96,18.04,289500.0,15.1631,15.2387,15.0875,15.1547,289500.0
2007-11-21 10:30:00,18.04,18.06,17.93,18.02,354700.0,15.1547,15.1715,15.0623,15.1379,354700.0
2007-11-21 11:00:00,18.0,18.05,17.91,17.95,294800.0,15.1211,15.1631,15.0455,15.0791,294800.0
2007-11-21 11:30:00,17.96,17.96,17.8,17.86,740400.0,15.0875,15.0875,14.9531,15.0035,740400.0
2007-11-21 12:00:00,17.85,17.96,17.82,17.83,191400.0,14.9951,15.0875,14.9699,14.9783,191400.0
2007-11-21 12:30:00,17.86,18.1,17.82,18.1,330800.0,15.0035,15.2051,14.9699,15.2051,330800.0
2007-11-21 13:00:00,18.09,18.15,17.91,17.91,271100.0,15.1967,15.2471,15.0455,15.0455,271100.0
2007-11-21 13:30:00,17.93,18.01,17.88,17.95,213100.0,15.0623,15.1295,15.0203,15.0791,213100.0
2007-11-21 14:00:00,17.95,17.97,17.87,17.9,194700.0,15.0791,15.0959,15.0119,15.0371,194700.0
2007-11-21 14:30:00,17.9,18.02,17.89,17.98,191700.0,15.0371,15.1379,15.0287,15.1043,191700.0
2007-11-21 15:00:00,17.98,18.1,17.81,17.81,235200.0,15.1043,15.2051,14.9615,14.9615,235200.0
2007-11-21 15:30:00,17.81,17.86,17.7,17.71,445700.0,14.9615,15.0035,14.8691,14.8775,445700.0
2007-11-23 09:30:00,18.2,18.25,17.95,18.07,299700.0,15.2891,15.3311,15.0791,15.1799,299700.0
2007-11-23 10:00:00,18.07,18.14,18.07,18.1,28000.0,15.1799,15.2387,15.1799,15.2051,28000.0
2007-11-23 10:30:00,18.08,18.2,18.07,18.2,20000.0,15.1883,15.2891,15.1799,15.2891,20000.0
2007-11-23 11:00:00,18.22,18.25,18.19,18.23,39900.0,15.3059,15.3311,15.2807,15.3143,39900.0
2007-11-23 11:30:00,18.23,18.31,18.21,18.3,52500.0,15.3143,15.3815,15.2975,15.3731,52500.0
2007-11-23 12:00:00,18.3,18.35,18.26,18.35,58800.0,15.3731,15.4151,15.3395,15.4151,58800.0
2007-11-23 12:30:00,18.36,18.39,18.26,18.3,121900.0,15.4235,15.4487,15.3395,15.3731,121900.0
2007-11-26 09:30:00,18.03,18.29,17.87,18.07,296100.0,15.1463,15.3647,15.0119,15.1799,296100.0
2007-11-26 10:00:00,18.1,18.12,17.93,17.93,129300.0,15.2051,15.2219,15.0623,15.0623,129300.0
2007-11-26 10:30:00,17.92,17.96,17.81,17.85,96300.0,15.0539,15.0875,14.9615,14.9951,96300.0
2007-11-26 11:00:00,17.85,17.92,17.8,17.87,102000.0,14.9951,15.0539,14.9531,15.0119,102000.0
2007-11-26 11:30:00,17.84,17.88,17.75,17.76,39400.0,14.9867,15.0203,14.9111,14.9195,39400.0
2007-11-26 12:00:00,17.8,17.83,17.72,17.83,103600.0,14.9531,14.9783,14.8859,14.9783,103600.0
2007-11-26 12:30:00,17.82,17.92,17.82,17.9,69300.0,14.9699,15.0539,14.9699,15.0371,69300.0
2007-11-26 13:00:00,17.9,17.9,17.82,17.86,79500.0,15.0371,15.0371,14.9699,15.0035,79500.0
2007-11-26 13:30:00,17.84,17.89,17.78,17.81,97800.0,14.9867,15.0287,14.9363,14.9615,97800.0
2007-11-26 14:00:00,17.82,17.85,17.79,17.82,94800.0,14.9699,14.9951,14.9447,14.9699,94800.0
2007-11-26 14:30:00,17.82,17.86,17.73,17.74,90400.0,14.9699,15.0035,14.8943,14.9027,90400.0
2007-11-26 15:00:00,17.73,17.73,17.46,17.46,2033600.0,14.8943,14.8943,14.6674,14.6674,2033600.0
2007-11-26 15:30:00,17.49,17.52,17.13,17.13,681500.0,14.6926,14.7178,14.3902,14.3902,681500.0
2007-11-27 09:30:00,17.72,17.72,17.25,17.25,491900.0,14.8859,14.8859,14.491,14.491,491900.0
2007-11-27 10:00:00,17.24,17.26,17.01,17.06,200200.0,14.4826,14.4994,14.2894,14.3314,200200.0
2007-11-27 10:30:00,17.05,17.29,17.03,17.26,244400.0,14.323,14.5246,14.3062,14.4994,244400.0
2007-11-27 11:00:00,17.25,17.39,17.24,17.39,49400.0,14.491,14.6086,14.4826,14.6086,49400.0
2007-11-27 11:30:00,17.4,17.54,17.36,17.38,121300.0,14.617,14.7346,14.5834,14.6002,121300.0
2007-11-27 12:00:00,17.38,17.44,17.14,17.15,169800.0,14.6002,14.6506,14.3986,14.407,169800.0
2007-11-27 12:30:00,17.14,17.33,17.14,17.26,107200.0,14.3986,14.5582,14.3986,14.4994,107200.0
2007-11-27 13:00:00,17.28,17.3,17.24,17.28,33800.0,14.5162,14.533,14.4826,14.5162,33800.0
2007-11-27 13:30:00,17.29,17.29,17.06,17.06,108700.0,14.5246,14.5246,14.3314,14.3314,108700.0
2007-11-27 14:00:00,17.07,17.14,17.04,17.1,146200.0,14.3398,14.3986,14.3146,14.365,146200.0
2007-11-27 14:30:00,17.1,17.12,16.85,16.88,688000.0,14.365,14.3818,14.155,14.1802,688000.0
2007-11-27 15:00:00,16.88,17.04,16.84,16.99,170600.0,14.1802,14.3146,14.1466,14.2726,170600.0
2007-11-27 15:30:00,16.99,17.2,16.98,17.14,135300.0,14.2726,14.449,14.2642,14.3986,135300.0
2007-11-28 09:30:00,17.49,17.82,17.39,17.76,416100.0,14.6926,14.9699,14.6086,14.9195,416100.0
2007-11-28 10:00:00,17.75,17.87,17.66,17.8,718100.0,14.9111,15.0119,14.8355,14.9531,718100.0
2007-11-28 10:30:00,17.81,18.08,17.81,17.83,562200.0,14.9615,15.1883,14.9615,14.9783,562200.0
2007-11-28 11:00:00,17.84,17.9,17.8,17.8,110800.0,14.9867,15.0371,14.9531,14.9531,110800.0
2007-11-28 11:30:00,17.79,17.79,17.64,17.7,185500.0,14.9447,14.9447,14.8187,14.8691,185500.0
2007-11-28 12:00:00,17.71,17.85,17.71,17.79,80900.0,14.8775,14.9951,14.8775,14.9447,80900.0
2007-11-28 12:30:00,17.79,17.82,17.77,17.78,34100.0,14.9447,14.9699,14.9279,14.9363,34100.0
2007-11-28 13:00:00,17.78,17.89,17.75,17.88,80600.0,14.9363,15.0287,14.9111,15.0203,80600.0
2007-11-28 13:30:00,17.89,18.03,17.88,17.97,200600.0,15.0287,15.1463,15.0203,15.0959,200600.0
2007-11-28 14:00:00,17.97,17.99,17.88,17.92,132800.0,15.0959,15.1127,15.0203,15.0539,132800.0
2007-11-28 14:30:00,17.91,17.95,17.8,17.85,50000.0,15.0455,15.0791,14.9531,14.9951,50000.0
2007-11-28 15:00:00,17.85,18.14,17.84,18.07,382500.0,14.9951,15.2387,14.9867,15.1799,382500.0
2007-11-28 15:30:00,18.06,18.3,17.92,18.3,249400.0,15.1715,15.3731,15.0539,15.3731,249400.0
2007-11-29 09:30:00,18.32,18.42,17.68,17.78,407900.0,15.3899,15.4739,14.8523,14.9363,407900.0
2007-11-29 10:00:00,17.77,18.18,17.63,17.68,941100.0,14.9279,15.2723,14.8103,14.8523,941100.0
2007-11-29 10:30:00,17.69,17.72,17.55,17.6,66300.0,14.8607,14.8859,14.743,14.7851,66300.0
2007-11-29 11:00:00,17.6,17.75,17.6,17.7,110900.0,14.7851,14.9111,14.7851,14.8691,110900.0
2007-11-29 11:30:00,17.7,17.9,17.7,17.86,181800.0,14.8691,15.0371,14.8691,15.0035,181800.0
2007-11-29 12:00:00,17.87,17.88,17.69,17.72,74900.0,15.0119,15.0203,14.8607,14.8859,74900.0
2007-11-29 12:30:00,17.73,17.76,17.65,17.65,38700.0,14.8943,14.9195,14.8271,14.8271,38700.0
2007-11-29 13:00:00,17.65,17.68,17.55,17.57,168700.0,14.8271,14.8523,14.743,14.7599,168700.0
2007-11-29 13:30:00,17.58,17.67,17.56,17.58,49600.0,14.7683,14.8439,14.7515,14.7683,49600.0
2007-11-29 14:00:00,17.58,17.59,17.54,17.57,40300.0,14.7683,14.7767,14.7346,14.7599,40300.0
2007-11-29 14:30:00,17.58,17.62,17.54,17.62,96100.0,14.7683,14.8019,14.7346,14.8019,96100.0
2007-11-29 15:00:00,17.62,17.73,17.61,17.7,268800.0,14.8019,14.8943,14.7935,14.8691,268800.0
2007-11-29 15:30:00,17.71,17.91,17.67,17.8,604700.0,14.8775,15.0455,14.8439,14.9531,604700.0
2007-11-30 09:30:00,18.72,19.03,18.46,18.55,3857300.0,15.7259,15.9863,15.5075,15.5831,3857300.0
2007-11-30 10:00:00,18.54,18.67,18.45,18.65,2326300.0,15.5747,15.6839,15.4991,15.6671,2326300.0
2007-11-30 10:30:00,18.66,18.76,18.66,18.72,546900.0,15.6755,15.7595,15.6755,15.7259,546900.0
2007-11-30 11:00:00,18.73,18.74,18.57,18.62,562200.0,15.7343,15.7427,15.5999,15.6419,562200.0
2007-11-30 11:30:00,18.61,18.7,18.54,18.7,670300.0,15.6335,15.7091,15.5747,15.7091,670300.0
2007-11-30 12:00:00,18.68,18.82,18.67,18.79,41600.0,15.6923,15.8099,15.6839,15.7847,41600.0
2007-11-30 12:30:00,18.79,18.89,18.78,18.89,42800.0,15.7847,15.8687,15.7763,15.8687,42800.0
2007-11-30 13:00:00,18.88,18.93,18.85,18.91,125600.0,15.8603,15.9023,15.8351,15.8855,125600.0
2007-11-30 13:30:00,18.89,18.97,18.87,18.93,68900.0,15.8687,15.9359,15.8519,15.9023,68900.0
2007-11-30 14:00:00,18.94,18.95,18.85,18.9,177800.0,15.9107,15.9191,15.8351,15.8771,177800.0
2007-11-30 14:30:00,18.91,18.93,18.84,18.87,257400.0,15.8855,15.9023,15.8267,15.8519,257400.0
2007-11-30 15:00:00,18.87,18.88,18.68,18.78,76700.0,15.8519,15.8603,15.6923,15.7763,76700.0
2007-11-30 15:30:00,18.8,18.88,18.76,18.82,362900.0,15.7931,15.8603,15.7595,15.8099,362900.0
2007-12-03 09:30:00,19.14,19.14,18.65,18.65,152800.0,16.0787,16.0787,15.6671,15.6671,152800.0
2007-12-03 10:00:00,18.64,18.65,18.44,18.56,210500.0,15.6587,15.6671,15.4907,15.5915,210500.0
2007-12-03 10:30:00,18.57,18.83,18.57,18.77,132200.0,15.5999,15.8183,15.5999,15.7679,132200.0
2007-12-03 11:00:00,18.77,18.77,18.64,18.69,99200.0,15.7679,15.7679,15.6587,15.7007,99200.0
2007-12-03 11:30:00,18.66,18.73,18.65,18.73,61200.0,15.6755,15.7343,15.6671,15.7343,61200.0
2007-12-03 12:00:00,18.72,18.79,18.7,18.74,176100.0,15.7259,15.7847,15.7091,15.7427,176100.0
2007-12-03 12:30:00,18.77,19.03,18.77,18.9,304100.0,15.7679,15.9863,15.7679,15.8771,304100.0
2007-12-03 13:00:00,18.91,18.97,18.81,18.86,272100.0,15.8855,15.9359,15.8015,15.8435,272100.0
2007-12-03 13:30:00,18.84,18.84,18.75,18.79,70700.0,15.8267,15.8267,15.7511,15.7847,70700.0
2007-12-03 14:00:00,18.8,18.9,18.8,18.85,35500.0,15.7931,15.8771,15.7931,15.8351,35500.0
2007-12-03 14:30:00,18.85,18.86,18.77,18.82,132900.0,15.8351,15.8435,15.7679,15.8099,132900.0
2007-12-03 15:00:00,18.82,18.9,18.78,18.83,163600.0,15.8099,15.8771,15.7763,15.8183,163600.0
2007-12-03 15:30:00,18.82,18.83,18.75,18.81,312100.0,15.8099,15.8183,15.7511,15.8015,312100.0
2007-12-04 09:30:00,18.44,18.75,18.43,18.69,252400.0,15.4907,15.7511,15.4823,15.7007,252400.0
2007-12-04 10:00:00,18.69,18.8,18.6,18.68,165200.0,15.7007,15.7931,15.6251,15.6923,165200.0
2007-12-04 10:30:00,18.69,18.78,18.6,18.62,534800.0,15.7007,15.7763,15.6251,15.6419,534800.0
2007-12-04 11:00:00,18.62,18.71,18.6,18.65,92800.0,15.6419,15.7175,15.6251,15.6671,92800.0
2007-12-04 11:30:00,18.63,18.63,18.55,18.58,203100.0,15.6503,15.6503,15.5831,15.6083,203100.0
2007-12-04 12:00:00,18.56,18.64,18.56,18.64,220200.0,15.5915,15.6587,15.5915,15.6587,220200.0
2007-12-04 12:30:00,18.63,18.68,18.61,18.64,77400.0,15.6503,15.6923,15.6335,15.6587,77400.0
2007-12-04 13:00:00,18.65,18.68,18.58,18.59,87600.0,15.6671,15.6923,15.6083,15.6167,87600.0
2007-12-04 13:30:00,18.58,18.66,18.55,18.64,179800.0,15.6083,15.6755,15.5831,15.6587,179800.0
2007-12-04 14:00:00,18.61,18.61,18.42,18.44,97700.0,15.6335,15.6335,15.4739,15.4907,97700.0
2007-12-04 14:30:00,18.44,18.52,18.43,18.51,62500.0,15.4907,15.5579,15.4823,15.5495,62500.0
2007-12-04 15:00:00,18.51,18.55,18.43,18.5,52900.0,15.5495,15.5831,15.4823,15.5411,52900.0
2007-12-04 15:30:00,18.48,18.62,18.4,18.44,193900.0,15.5243,15.6419,15.4571,15.4907,193900.0
2007-12-05 09:30:00,18.69,18.88,18.64,18.71,122200.0,15.7007,15.8603,15.6587,15.7175,122200.0
2007-12-05 10:00:00,18.68,18.79,18.53,18.6,159800.0,15.6923,15.7847,15.5663,15.6251,159800.0
2007-12-05 10:30:00,18.58,18.75,18.55,18.74,19700.0,15.6083,15.7511,15.5831,15.7427,19700.0
2007-12-05 11:00:00,18.74,18.88,18.74,18.81,224100.0,15.7427,15.8603,15.7427,15.8015,224100.0
2007-12-05 11:30:00,18.82,18.88,18.82,18.82,19300.0,15.8099,15.8603,15.8099,15.8099,19300.0
2007-12-05 12:00:00,18.85,18.85,18.77,18.79,104700.0,15.8351,15.8351,15.7679,15.7847,104700.0
2007-12-05 12:30:00,18.78,18.8,18.66,18.69,72000.0,15.7763,15.7931,15.6755,15.7007,72000.0
2007-12-05 13:00:00,18.69,18.69,18.55,18.57,85400.0,15.7007,15.7007,15.5831,15.5999,85400.0
2007-12-05 13:30:00,18.57,18.7,18.57,18.65,36100.0,15.5999,15.7091,15.5999,15.6671,36100.0
2007-12-05 14:00:00,18.66,18.76,18.59,18.65,32700.0,15.6755,15.7595,15.6167,15.6671,32700.0
2007-12-05 14:30:00,18.64,18.66,18.56,18.58,34600.0,15.6587,15.6755,15.5915,15.6083,34600.0
2007-12-05 15:00:00,18.57,18.71,18.56,18.69,24000.0,15.5999,15.7175,15.5915,15.7007,24000.0
2007-12-05 15:30:00,18.68,18.85,18.68,18.8,294600.0,15.6923,15.8351,15.6923,15.7931,294600.0
2007-12-06 09:30:00,18.75,19.46,18.75,19.4,381300.0,15.7511,16.3476,15.7511,16.2972,381300.0
2007-12-06 10:00:00,19.4,19.58,19.25,19.42,709100.0,16.2972,16.4484,16.1712,16.314,709100.0
2007-12-06 10:30:00,19.42,19.54,19.3,19.52,755500.0,16.314,16.4148,16.2132,16.398,755500.0
2007-12-06 11:00:00,19.52,19.7,19.52,19.62,465300.0,16.398,16.5492,16.398,16.482,465300.0
2007-12-06 11:30:00,19.65,19.75,19.61,19.65,344700.0,16.5072,16.5912,16.4736,16.5072,344700.0
2007-12-06 12:00:00,19.66,19.82,19.66,19.81,402500.0,16.5156,16.65,16.5156,16.6416,402500.0
2007-12-06 12:30:00,19.82,19.95,19.79,19.88,433600.0,16.65,16.7592,16.6248,16.7004,433600.0
2007-12-06 13:00:00,19.89,19.89,19.75,19.75,212100.0,16.7088,16.7088,16.5912,16.5912,212100.0
2007-12-06 13:30:00,19.75,19.85,19.62,19.66,321000.0,16.5912,16.6752,16.482,16.5156,321000.0
2007-12-06 14:00:00,19.66,20.02,19.64,20.0,338800.0,16.5156,16.818,16.4988,16.8012,338800.0
2007-12-06 14:30:00,20.0,20.47,20.0,20.38,1460200.0,16.8012,17.196,16.8012,17.1204,1460200.0
2007-12-06 15:00:00,20.37,20.6,20.35,20.6,1163800.0,17.112,17.3052,17.0952,17.3052,1163800.0
2007-12-06 15:30:00,20.6,20.74,20.47,20.72,1467200.0,17.3052,17.4228,17.196,17.406,1467200.0
2007-12-07 09:30:00,20.8,20.95,20.58,20.74,1241700.0,17.4732,17.5993,17.2884,17.4228,1241700.0
2007-12-07 10:00:00,20.75,20.75,20.31,20.42,552700.0,17.4312,17.4312,17.0616,17.154,552700.0
2007-12-07 10:30:00,20.42,20.47,20.28,20.4,394100.0,17.154,17.196,17.0364,17.1372,394100.0
2007-12-07 11:00:00,20.48,20.58,20.44,20.5,211300.0,17.2044,17.2884,17.1708,17.2212,211300.0
2007-12-07 11:30:00,20.5,20.67,20.49,20.66,305300.0,17.2212,17.364,17.2128,17.3556,305300.0
2007-12-07 12:00:00,20.66,20.72,20.44,20.66,110100.0,17.3556,17.406,17.1708,17.3556,110100.0
2007-12-07 12:30:00,20.65,20.68,20.6,20.66,71600.0,17.3472,17.3724,17.3052,17.3556,71600.0
2007-12-07 13:00:00,20.66,20.66,20.4,20.4,672500.0,17.3556,17.3556,17.1372,17.1372,672500.0
2007-12-07 13:30:00,20.44,20.5,20.4,20.5,219300.0,17.1708,17.2212,17.1372,17.2212,219300.0
2007-12-07 14:00:00,20.5,20.53,20.42,20.42,70300.0,17.2212,17.2464,17.154,17.154,70300.0
2007-12-07 14:30:00,20.42,20.49,20.39,20.42,61000.0,17.154,17.2128,17.1288,17.154,61000.0
2007-12-07 15:00:00,20.43,20.62,20.43,20.59,96300.0,17.1624,17.322,17.1624,17.2968,96300.0
2007-12-07 15:30:00,20.59,20.71,20.51,20.7,242300.0,17.2968,17.3976,17.2296,17.3892,242300.0
2007-12-10 09:30:00,20.9,21.01,20.52,20.97,359400.0,17.5573,17.6497,17.238,17.6161,359400.0
2007-12-10 10:00:00,20.96,21.46,20.95,21.17,1406900.0,17.6077,18.0277,17.5993,17.7841,1406900.0
2007-12-10 10:30:00,21.18,21.47,21.04,21.45,494300.0,17.7925,18.0361,17.6749,18.0193,494300.0
2007-12-10 11:00:00,21.45,21.54,21.36,21.41,811300.0,18.0193,18.0949,17.9437,17.9857,811300.0
2007-12-10 11:30:00,21.41,21.44,21.29,21.36,452800.0,17.9857,18.0109,17.8849,17.9437,452800.0
2007-12-10 12:00:00,21.36,21.43,21.3,21.43,185800.0,17.9437,18.0025,17.8933,18.0025,185800.0
2007-12-10 12:30:00,21.43,21.5,21.4,21.43,311400.0,18.0025,18.0613,17.9773,18.0025,311400.0
2007-12-10 13:00:00,21.44,21.54,21.42,21.51,170200.0,18.0109,18.0949,17.9941,18.0697,170200.0
2007-12-10 13:30:00,21.5,21.51,21.38,21.38,293900.0,18.0613,18.0697,17.9605,17.9605,293900.0
2007-12-10 14:00:00,21.38,21.42,21.27,21.3,358700.0,17.9605,17.9941,17.8681,17.8933,358700.0
2007-12-10 14:30:00,21.3,21.41,21.25,21.29,378600.0,17.8933,17.9857,17.8513,17.8849,378600.0
2007-12-10 15:00:00,21.29,21.4,21.29,21.3,181700.0,17.8849,17.9773,17.8849,17.8933,181700.0
2007-12-10 15:30:00,21.32,21.4,21.25,21.38,384100.0,17.9101,17.9773,17.8513,17.9605,384100.0
2007-12-11 09:30:00,21.68,21.68,21.34,21.55,430500.0,18.2125,18.2125,17.9269,18.1033,430500.0
2007-12-11 10:00:00,21.55,21.55,21.4,21.41,351100.0,18.1033,18.1033,17.9773,17.9857,351100.0
2007-12-11 10:30:00,21.41,21.42,21.02,21.11,640400.0,17.9857,17.9941,17.6581,17.7337,640400.0
2007-12-11 11:00:00,21.12,21.21,21.05,21.15,187400.0,17.7421,17.8177,17.6833,17.7673,187400.0
2007-12-11 11:30:00,21.16,21.18,21.14,21.16,120800.0,17.7757,17.7925,17.7589,17.7757,120800.0
2007-12-11 12:00:00,21.17,21.17,21.08,21.12,84200.0,17.7841,17.7841,17.7085,17.7421,84200.0
2007-12-11 12:30:00,21.12,21.31,21.12,21.3,524500.0,17.7421,17.9017,17.7421,17.8933,524500.0
2007-12-11 13:00:00,21.3,21.42,21.29,21.41,428200.0,17.8933,17.9941,17.8849,17.9857,428200.0
2007-12-11 13:30:00,21.4,21.62,21.38,21.62,779000.0,17.9773,18.1621,17.9605,18.1621,779000.0
2007-12-11 14:00:00,21.62,21.8,20.07,20.4,1586700.0,18.1621,18.3133,16.86,17.1372,1586700.0
2007-12-11 14:30:00,20.35,20.4,19.63,20.07,1697400.0,17.0952,17.1372,16.4904,16.86,1697400.0
2007-12-11 15:00:00,20.06,20.06,19.55,19.61,869100.0,16.8516,16.8516,16.4232,16.4736,869100.0
2007-12-11 15:30:00,19.61,19.7,19.29,19.4,1275900.0,16.4736,16.5492,16.2048,16.2972,1275900.0
2007-12-12 09:30:00,20.75,20.98,20.23,20.32,1602200.0,17.4312,17.6245,16.9944,17.07,1602200.0
2007-12-12 10:00:00,20.34,20.36,20.12,20.28,490400.0,17.0868,17.1036,16.902,17.0364,490400.0
2007-12-12 10:30:00,20.29,20.29,19.9,19.97,432200.0,17.0448,17.0448,16.7172,16.776,432200.0
2007-12-12 11:00:00,19.97,20.18,19.91,19.95,272100.0,16.776,16.9524,16.7256,16.7592,272100.0
2007-12-12 11:30:00,19.94,20.08,19.9,19.91,278800.0,16.7508,16.8684,16.7172,16.7256,278800.0
2007-12-12 12:00:00,19.93,19.94,19.83,19.86,220800.0,16.7424,16.7508,16.6584,16.6836,220800.0
2007-12-12 12:30:00,19.85,19.85,19.63,19.76,259900.0,16.6752,16.6752,16.4904,16.5996,259900.0
2007-12-12 13:00:00,19.75,19.75,19.6,19.69,84500.0,16.5912,16.5912,16.4652,16.5408,84500.0
2007-12-12 13:30:00,19.71,19.84,19.68,19.82,59000.0,16.5576,16.6668,16.5324,16.65,59000.0
2007-12-12 14:00:00,19.81,19.84,19.7,19.71,87700.0,16.6416,16.6668,16.5492,16.5576,87700.0
2007-12-12 14:30:00,19.71,19.72,19.59,19.59,166800.0,16.5576,16.566,16.4568,16.4568,166800.0
2007-12-12 15:00:00,19.58,19.58,19.28,19.36,613000.0,16.4484,16.4484,16.1964,16.2636,613000.0
2007-12-12 15:30:00,19.35,19.83,19.29,19.66,656200.0,16.2552,16.6584,16.2048,16.5156,656200.0
2007-12-13 09:30:00,19.51,19.65,19.12,19.23,354800.0,16.3896,16.5072,16.0619,16.1544,354800.0
2007-12-13 10:00:00,19.23,19.5,19.13,19.37,190700.0,16.1544,16.3812,16.0703,16.272,190700.0
2007-12-13 10:30:00,19.34,19.4,19.15,19.17,312000.0,16.2468,16.2972,16.0871,16.1039,312000.0
2007-12-13 11:00:00,19.17,19.29,19.12,19.25,212100.0,16.1039,16.2048,16.0619,16.1712,212100.0
2007-12-13 11:30:00,19.25,19.39,19.21,19.26,125800.0,16.1712,16.2888,16.1375,16.1796,125800.0
2007-12-13 12:00:00,19.26,19.27,19.15,19.16,199400.0,16.1796,16.188,16.0871,16.0955,199400.0
2007-12-13 12:30:00,19.15,19.15,19.05,19.12,519500.0,16.0871,16.0871,16.0031,16.0619,519500.0
2007-12-13 13:00:00,19.13,19.23,19.13,19.23,173100.0,16.0703,16.1544,16.0703,16.1544,173100.0
2007-12-13 13:30:00,19.23,19.39,19.18,19.37,123700.0,16.1544,16.2888,16.1123,16.272,123700.0
2007-12-13 14:00:00,19.37,19.7,19.35,19.64,766100.0,16.272,16.5492,16.2552,16.4988,766100.0
2007-12-13 14:30:00,19.66,19.66,19.45,19.48,136700.0,16.5156,16.5156,16.3392,16.3644,136700.0
2007-12-13 15:00:00,19.47,19.56,19.42,19.53,237500.0,16.356,16.4316,16.314,16.4064,237500.0
2007-12-13 15:30:00,19.54,19.67,19.51,19.53,349000.0,16.4148,16.524,16.3896,16.4064,349000.0
2007-12-14 09:30:00,19.66,19.66,19.1,19.2,341100.0,16.5156,16.5156,16.0451,16.1291,341100.0
2007-12-14 10:00:00,19.22,19.41,19.21,19.27,391300.0,16.1459,16.3056,16.1375,16.188,391300.0
2007-12-14 10:30:00,19.27,19.6,19.21,19.6,389800.0,16.188,16.4652,16.1375,16.4652,389800.0
2007-12-14 11:00:00,19.6,19.73,19.6,19.62,263200.0,16.4652,16.5744,16.4652,16.482,263200.0
2007-12-14 11:30:00,19.6,19.63,19.49,19.51,192900.0,16.4652,16.4904,16.3728,16.3896,192900.0
2007-12-14 12:00:00,19.51,19.57,19.4,19.4,83100.0,16.3896,16.44,16.2972,16.2972,83100.0
2007-12-14 12:30:00,19.39,19.55,19.35,19.51,159500.0,16.2888,16.4232,16.2552,16.3896,159500.0
2007-12-14 13:00:00,19.5,19.5,19.4,19.45,38300.0,16.3812,16.3812,16.2972,16.3392,38300.0
2007-12-14 13:30:00,19.45,19.45,19.26,19.29,154700.0,16.3392,16.3392,16.1796,16.2048,154700.0
2007-12-14 14:00:00,19.29,19.33,19.25,19.25,121500.0,16.2048,16.2384,16.1712,16.1712,121500.0
2007-12-14 14:30:00,19.27,19.36,19.21,19.22,61700.0,16.188,16.2636,16.1375,16.1459,61700.0
2007-12-14 15:00:00,19.22,19.25,19.11,19.18,298300.0,16.1459,16.1712,16.0535,16.1123,298300.0
2007-12-14 15:30:00,19.17,19.36,19.1,19.26,637600.0,16.1039,16.2636,16.0451,16.1796,637600.0
2007-12-17 09:30:00,19.18,19.2,18.82,18.98,504200.0,16.1123,16.1291,15.8099,15.9443,504200.0
2007-12-17 10:00:00,18.99,19.13,18.87,19.02,155700.0,15.9527,16.0703,15.8519,15.9779,155700.0
2007-12-17 10:30:00,19.01,19.38,18.97,19.37,228600.0,15.9695,16.2804,15.9359,16.272,228600.0
2007-12-17 11:00:00,19.37,19.47,19.27,19.3,340200.0,16.272,16.356,16.188,16.2132,340200.0
2007-12-17 11:30:00,19.29,19.33,19.22,19.27,63800.0,16.2048,16.2384,16.1459,16.188,63800.0
2007-12-17 12:00:00,19.27,19.36,19.27,19.35,43400.0,16.188,16.2636,16.188,16.2552,43400.0
2007-12-17 12:30:00,19.35,19.45,19.32,19.39,244800.0,16.2552,16.3392,16.23,16.2888,244800.0
2007-12-17 13:00:00,19.39,19.41,19.12,19.16,200200.0,16.2888,16.3056,16.0619,16.0955,200200.0
2007-12-17 13:30:00,19.16,19.16,19.03,19.04,210300.0,16.0955,16.0955,15.9863,15.9947,210300.0
2007-12-17 14:00:00,19.03,19.13,19.02,19.09,233800.0,15.9863,16.0703,15.9779,16.0367,233800.0
2007-12-17 14:30:00,19.09,19.12,18.99,19.01,150800.0,16.0367,16.0619,15.9527,15.9695,150800.0
2007-12-17 15:00:00,19.0,19.09,18.9,19.02,387500.0,15.9611,16.0367,15.8771,15.9779,387500.0
2007-12-17 15:30:00,19.01,19.09,18.89,18.95,316200.0,15.9695,16.0367,15.8687,15.9191,316200.0
2007-12-18 09:30:00,19.43,19.43,19.12,19.21,208100.0,16.3224,16.3224,16.0619,16.1375,208100.0
2007-12-18 10:00:00,19.2,19.22,19.1,19.13,130800.0,16.1291,16.1459,16.0451,16.0703,130800.0
2007-12-18 10:30:00,19.16,19.19,19.03,19.1,95600.0,16.0955,16.1207,15.9863,16.0451,95600.0
2007-12-18 11:00:00,19.1,19.13,18.97,19.0,65800.0,16.0451,16.0703,15.9359,15.9611,65800.0
2007-12-18 11:30:00,19.0,19.0,18.81,18.84,151400.0,15.9611,15.9611,15.8015,15.8267,151400.0
2007-12-18 12:00:00,18.85,18.98,18.81,18.89,164300.0,15.8351,15.9443,15.8015,15.8687,164300.0
2007-12-18 12:30:00,18.88,18.88,18.81,18.87,51400.0,15.8603,15.8603,15.8015,15.8519,51400.0
2007-12-18 13:00:00,18.85,19.07,18.8,18.97,205800.0,15.8351,16.0199,15.7931,15.9359,205800.0
2007-12-18 13:30:00,18.98,19.14,18.97,19.05,534000.0,15.9443,16.0787,15.9359,16.0031,534000.0
2007-12-18 14:00:00,19.05,19.22,19.0,19.18,246700.0,16.0031,16.1459,15.9611,16.1123,246700.0
2007-12-18 14:30:00,19.19,19.26,19.03,19.03,271100.0,16.1207,16.1796,15.9863,15.9863,271100.0
2007-12-18 15:00:00,19.02,19.21,19.02,19.14,321200.0,15.9779,16.1375,15.9779,16.0787,321200.0
2007-12-18 15:30:00,19.15,19.23,19.07,19.1,420300.0,16.0871,16.1544,16.0199,16.0451,420300.0
2007-12-19 09:30:00,19.25,19.25,18.79,19.21,654000.0,16.1712,16.1712,15.7847,16.1375,654000.0
2007-12-19 10:00:00,19.19,19.39,19.15,19.28,446000.0,16.1207,16.2888,16.0871,16.1964,446000.0
2007-12-19 10:30:00,19.28,19.45,19.28,19.37,360300.0,16.1964,16.3392,16.1964,16.272,360300.0
2007-12-19 11:00:00,19.37,19.37,19.1,19.1,200300.0,16.272,16.272,16.0451,16.0451,200300.0
2007-12-19 11:30:00,19.09,19.12,18.86,18.9,430400.0,16.0367,16.0619,15.8435,15.8771,430400.0
2007-12-19 12:00:00,18.91,19.11,18.9,18.95,252400.0,15.8855,16.0535,15.8771,15.9191,252400.0
2007-12-19 12:30:00,18.94,19.06,18.92,19.04,200200.0,15.9107,16.0115,15.8939,15.9947,200200.0
2007-12-19 13:00:00,19.04,19.04,18.91,18.93,102000.0,15.9947,15.9947,15.8855,15.9023,102000.0
2007-12-19 13:30:00,18.96,18.97,18.9,18.91,77300.0,15.9275,15.9359,15.8771,15.8855,77300.0
2007-12-19 14:00:00,18.9,19.05,18.89,18.93,94200.0,15.8771,16.0031,15.8687,15.9023,94200.0
2007-12-19 14:30:00,18.93,19.11,18.92,19.03,112500.0,15.9023,16.0535,15.8939,15.9863,112500.0
2007-12-19 15:00:00,19.02,19.09,18.96,19.07,126300.0,15.9779,16.0367,15.9275,16.0199,126300.0
2007-12-19 15:30:00,19.08,19.12,19.0,19.06,184300.0,16.0283,16.0619,15.9611,16.0115,184300.0
2007-12-20 09:30:00,19.03,19.14,18.87,18.87,139400.0,15.9863,16.0787,15.8519,15.8519,139400.0
2007-12-20 10:00:00,18.88,18.98,18.82,18.85,218100.0,15.8603,15.9443,15.8099,15.8351,218100.0
2007-12-20 10:30:00,18.86,19.01,18.84,18.88,519400.0,15.8435,15.9695,15.8267,15.8603,519400.0
2007-12-20 11:00:00,18.87,18.87,18.62,18.68,684800.0,15.8519,15.8519,15.6419,15.6923,684800.0
2007-12-20 11:30:00,18.68,18.68,18.5,18.54,380900.0,15.6923,15.6923,15.5411,15.5747,380900.0
2007-12-20 12:00:00,18.54,18.63,18.49,18.5,217800.0,15.5747,15.6503,15.5327,15.5411,217800.0
2007-12-20 12:30:00,18.49,18.51,18.45,18.51,172000.0,15.5327,15.5495,15.4991,15.5495,172000.0
2007-12-20 13:00:00,18.51,18.75,18.51,18.75,114100.0,15.5495,15.7511,15.5495,15.7511,114100.0
2007-12-20 13:30:00,18.76,18.83,18.65,18.79,161400.0,15.7595,15.8183,15.6671,15.7847,161400.0
2007-12-20 14:00:00,18.8,18.94,18.72,18.94,199300.0,15.7931,15.9107,15.7259,15.9107,199300.0
2007-12-20 14:30:00,18.95,19.04,18.82,18.84,346100.0,15.9191,15.9947,15.8099,15.8267,346100.0
2007-12-20 15:00:00,18.85,18.9,18.76,18.85,258800.0,15.8351,15.8771,15.7595,15.8351,258800.0
2007-12-20 15:30:00,18.85,18.99,18.82,18.95,792700.0,15.8351,15.9527,15.8099,15.9191,792700.0
2007-12-21 09:30:00,19.05,19.22,19.05,19.1,507100.0,16.0683,16.2117,16.0683,16.1104,507100.0
2007-12-21 10:00:00,19.1,19.16,19.05,19.07,412000.0,16.1104,16.161,16.0683,16.0851,412000.0
2007-12-21 10:30:00,19.08,19.09,18.92,18.93,397500.0,16.0936,16.102,15.9586,15.967,397500.0
2007-12-21 11:00:00,18.95,19.05,18.94,18.95,297500.0,15.9839,16.0683,15.9755,15.9839,297500.0
2007-12-21 11:30:00,18.96,18.96,18.82,18.85,408400.0,15.9924,15.9924,15.8743,15.8996,408400.0
2007-12-21 12:00:00,18.85,18.9,18.77,18.79,595300.0,15.8996,15.9417,15.8321,15.849,595300.0
2007-12-21 12:30:00,18.8,18.83,18.78,18.82,82500.0,15.8574,15.8827,15.8405,15.8743,82500.0
2007-12-21 13:00:00,18.83,18.91,18.82,18.91,105800.0,15.8827,15.9502,15.8743,15.9502,105800.0
2007-12-21 13:30:00,18.91,18.96,18.91,18.95,51200.0,15.9502,15.9924,15.9502,15.9839,51200.0
2007-12-21 14:00:00,18.96,19.03,18.96,18.98,203300.0,15.9924,16.0514,15.9924,16.0092,203300.0
2007-12-21 14:30:00,18.98,19.15,18.98,19.13,710000.0,16.0092,16.1526,16.0092,16.1357,710000.0
2007-12-21 15:00:00,19.14,19.15,19.05,19.12,367400.0,16.1442,16.1526,16.0683,16.1273,367400.0
2007-12-21 15:30:00,19.12,19.19,18.85,19.09,1194100.0,16.1273,16.1864,15.8996,16.102,1194100.0
2007-12-24 09:30:00,19.75,19.87,19.57,19.81,206000.0,16.6587,16.7599,16.5069,16.7093,206000.0
2007-12-24 10:00:00,19.81,19.85,19.8,19.84,294300.0,16.7093,16.743,16.7009,16.7346,294300.0
2007-12-24 10:30:00,19.83,19.89,19.8,19.89,203700.0,16.7262,16.7768,16.7009,16.7768,203700.0
2007-12-24 11:00:00,19.89,19.93,19.85,19.88,228200.0,16.7768,16.8105,16.743,16.7684,228200.0
2007-12-24 11:30:00,19.88,19.89,19.76,19.78,73400.0,16.7684,16.7768,16.6671,16.684,73400.0
2007-12-24 12:00:00,19.79,19.86,19.78,19.82,61000.0,16.6924,16.7515,16.684,16.7177,61000.0
2007-12-24 12:30:00,19.82,19.96,19.73,19.89,739000.0,16.7177,16.8358,16.6418,16.7768,739000.0
2007-12-24 13:00:00,19.89,19.89,19.86,19.86,300.0,16.7768,16.7768,16.7515,16.7515,300.0
2007-12-24 13:30:00,19.86,19.86,19.86,19.86,0.0,16.7515,16.7515,16.7515,16.7515,0.0
2007-12-24 14:00:00,19.86,19.86,19.86,19.86,0.0,16.7515,16.7515,16.7515,16.7515,0.0
2007-12-24 14:30:00,19.86,19.86,19.86,19.86,0.0,16.7515,16.7515,16.7515,16.7515,0.0
2007-12-24 15:00:00,19.86,19.86,19.86,19.86,0.0,16.7515,16.7515,16.7515,16.7515,0.0
2007-12-24 15:30:00,19.86,19.86,19.86,19.86,0.0,16.7515,16.7515,16.7515,16.7515,0.0
2007-12-26 09:30:00,19.97,19.97,19.55,19.7,56100.0,16.8443,16.8443,16.49,16.6165,56100.0
2007-12-26 10:00:00,19.71,19.85,19.7,19.84,115700.0,16.625,16.743,16.6165,16.7346,115700.0
2007-12-26 10:30:00,19.84,19.85,19.76,19.77,68200.0,16.7346,16.743,16.6671,16.6756,68200.0
2007-12-26 11:00:00,19.78,19.79,19.7,19.73,180500.0,16.684,16.6924,16.6165,16.6418,180500.0
2007-12-26 11:30:00,19.71,19.72,19.68,19.68,68400.0,16.625,16.6334,16.5997,16.5997,68400.0
2007-12-26 12:00:00,19.66,19.66,19.62,19.64,53900.0,16.5828,16.5828,16.549,16.5659,53900.0
2007-12-26 12:30:00,19.64,19.68,19.63,19.68,23800.0,16.5659,16.5997,16.5575,16.5997,23800.0
2007-12-26 13:00:00,19.67,19.71,19.67,19.67,41200.0,16.5912,16.625,16.5912,16.5912,41200.0
2007-12-26 13:30:00,19.67,19.82,19.67,19.82,44800.0,16.5912,16.7177,16.5912,16.7177,44800.0
2007-12-26 14:00:00,19.8,19.81,19.71,19.76,77800.0,16.7009,16.7093,16.625,16.6671,77800.0
2007-12-26 14:30:00,19.76,19.8,19.75,19.79,43700.0,16.6671,16.7009,16.6587,16.6924,43700.0
2007-12-26 15:00:00,19.79,19.85,19.78,19.82,88300.0,16.6924,16.743,16.684,16.7177,88300.0
2007-12-26 15:30:00,19.81,19.88,19.77,19.8,153600.0,16.7093,16.7684,16.6756,16.7009,153600.0
2007-12-27 09:30:00,19.81,19.81,19.49,19.54,312000.0,16.7093,16.7093,16.4394,16.4816,312000.0
2007-12-27 10:00:00,19.54,19.59,19.48,19.52,475000.0,16.4816,16.5237,16.431,16.4647,475000.0
2007-12-27 10:30:00,19.52,19.53,19.46,19.49,348500.0,16.4647,16.4731,16.4141,16.4394,348500.0
2007-12-27 11:00:00,19.49,19.58,19.46,19.58,120200.0,16.4394,16.5153,16.4141,16.5153,120200.0
2007-12-27 11:30:00,19.58,19.59,19.52,19.56,78700.0,16.5153,16.5237,16.4647,16.4984,78700.0
2007-12-27 12:00:00,19.55,19.57,19.48,19.48,118800.0,16.49,16.5069,16.431,16.431,118800.0
2007-12-27 12:30:00,19.48,19.53,19.47,19.52,40200.0,16.431,16.4731,16.4225,16.4647,40200.0
2007-12-27 13:00:00,19.52,19.52,19.46,19.51,59300.0,16.4647,16.4647,16.4141,16.4563,59300.0
2007-12-27 13:30:00,19.51,19.51,19.47,19.47,23600.0,16.4563,16.4563,16.4225,16.4225,23600.0
2007-12-27 14:00:00,19.47,19.56,19.47,19.54,49800.0,16.4225,16.4984,16.4225,16.4816,49800.0
2007-12-27 14:30:00,19.54,19.56,19.5,19.5,37400.0,16.4816,16.4984,16.4478,16.4478,37400.0
2007-12-27 15:00:00,19.5,19.54,19.42,19.42,66600.0,16.4478,16.4816,16.3804,16.3804,66600.0
2007-12-27 15:30:00,19.41,19.41,19.28,19.34,168800.0,16.3719,16.3719,16.2623,16.3129,168800.0
2007-12-28 09:30:00,19.35,19.5,19.22,19.22,77400.0,16.3213,16.4478,16.2117,16.2117,77400.0
2007-12-28 10:00:00,19.22,19.23,18.92,18.92,325000.0,16.2117,16.2201,15.9586,15.9586,325000.0
2007-12-28 10:30:00,18.92,19.04,18.88,19.03,46600.0,15.9586,16.0598,15.9249,16.0514,46600.0
2007-12-28 11:00:00,19.03,19.05,18.89,18.94,152400.0,16.0514,16.0683,15.9333,15.9755,152400.0
2007-12-28 11:30:00,18.92,18.99,18.91,18.93,33600.0,15.9586,16.0177,15.9502,15.967,33600.0
2007-12-28 12:00:00,18.92,18.97,18.9,18.93,24300.0,15.9586,16.0008,15.9417,15.967,24300.0
2007-12-28 12:30:00,18.94,18.98,18.93,18.93,27000.0,15.9755,16.0092,15.967,15.967,27000.0
2007-12-28 13:00:00,18.92,19.03,18.92,19.0,27500.0,15.9586,16.0514,15.9586,16.0261,27500.0
2007-12-28 13:30:00,19.0,19.07,18.97,19.07,36700.0,16.0261,16.0851,16.0008,16.0851,36700.0
2007-12-28 14:00:00,19.07,19.07,19.02,19.04,51300.0,16.0851,16.0851,16.043,16.0598,51300.0
2007-12-28 14:30:00,19.05,19.13,19.04,19.1,36900.0,16.0683,16.1357,16.0598,16.1104,36900.0
2007-12-28 15:00:00,19.11,19.11,19.02,19.05,85800.0,16.1189,16.1189,16.043,16.0683,85800.0
2007-12-28 15:30:00,19.04,19.06,18.92,18.93,198700.0,16.0598,16.0767,15.9586,15.967,198700.0
2007-12-31 09:30:00,18.78,18.88,18.65,18.67,166600.0,15.8405,15.9249,15.7309,15.7477,166600.0
2007-12-31 10:00:00,18.69,19.14,18.69,19.0,550900.0,15.7646,16.1442,15.7646,16.0261,550900.0
2007-12-31 10:30:00,18.99,19.01,18.78,18.86,287800.0,16.0177,16.0345,15.8405,15.908,287800.0
2007-12-31 11:00:00,18.85,18.86,18.78,18.81,88000.0,15.8996,15.908,15.8405,15.8658,88000.0
2007-12-31 11:30:00,18.81,18.91,18.81,18.91,32500.0,15.8658,15.9502,15.8658,15.9502,32500.0
2007-12-31 12:00:00,18.9,19.01,18.9,18.97,53400.0,15.9417,16.0345,15.9417,16.0008,53400.0
2007-12-31 12:30:00,18.98,19.13,18.97,19.13,123500.0,16.0092,16.1357,16.0008,16.1357,123500.0
2007-12-31 13:00:00,19.13,19.42,19.12,19.35,248500.0,16.1357,16.3804,16.1273,16.3213,248500.0
2007-12-31 13:30:00,19.35,19.58,19.27,19.57,194500.0,16.3213,16.5153,16.2538,16.5069,194500.0
2007-12-31 14:00:00,19.56,19.56,19.45,19.45,161100.0,16.4984,16.4984,16.4057,16.4057,161100.0
2007-12-31 14:30:00,19.45,19.48,19.37,19.43,66400.0,16.4057,16.431,16.3382,16.3888,66400.0
2007-12-31 15:00:00,19.43,19.46,19.36,19.44,104000.0,16.3888,16.4141,16.3297,16.3972,104000.0
2007-12-31 15:30:00,19.43,19.51,19.23,19.28,929700.0,16.3888,16.4563,16.2201,16.2623,929700.0
2008-01-02 09:30:00,19.48,19.48,19.08,19.29,661800.0,16.431,16.431,16.0936,16.2707,661800.0
2008-01-02 10:00:00,19.3,19.3,18.93,19.07,400800.0,16.2791,16.2791,15.967,16.0851,400800.0
2008-01-02 10:30:00,19.07,19.1,19.0,19.0,102700.0,16.0851,16.1104,16.0261,16.0261,102700.0
2008-01-02 11:00:00,18.99,19.01,18.84,18.85,69200.0,16.0177,16.0345,15.8911,15.8996,69200.0
2008-01-02 11:30:00,18.85,18.88,18.77,18.84,81900.0,15.8996,15.9249,15.8321,15.8911,81900.0
2008-01-02 12:00:00,18.84,18.84,18.69,18.7,50300.0,15.8911,15.8911,15.7646,15.773,50300.0
2008-01-02 12:30:00,18.69,18.81,18.68,18.81,46000.0,15.7646,15.8658,15.7562,15.8658,46000.0
2008-01-02 13:00:00,18.8,18.83,18.75,18.79,72200.0,15.8574,15.8827,15.8152,15.849,72200.0
2008-01-02 13:30:00,18.79,18.87,18.78,18.85,74100.0,15.849,15.9164,15.8405,15.8996,74100.0
2008-01-02 14:00:00,18.84,19.02,18.82,18.94,252700.0,15.8911,16.043,15.8743,15.9755,252700.0
2008-01-02 14:30:00,18.94,18.99,18.8,18.8,137200.0,15.9755,16.0177,15.8574,15.8574,137200.0
2008-01-02 15:00:00,18.8,18.8,18.6,18.6,205700.0,15.8574,15.8574,15.6887,15.6887,205700.0
2008-01-02 15:30:00,18.6,18.65,18.56,18.58,360200.0,15.6887,15.7309,15.655,15.6718,360200.0
2008-01-03 09:30:00,18.97,18.97,18.59,18.61,213500.0,16.0008,16.0008,15.6803,15.6971,213500.0
2008-01-03 10:00:00,18.61,18.79,18.53,18.56,198200.0,15.6971,15.849,15.6297,15.655,198200.0
2008-01-03 10:30:00,18.56,18.58,18.4,18.4,405700.0,15.655,15.6718,15.52,15.52,405700.0
2008-01-03 11:00:00,18.4,18.45,18.4,18.4,116700.0,15.52,15.5622,15.52,15.52,116700.0
2008-01-03 11:30:00,18.4,18.44,18.3,18.33,178700.0,15.52,15.5537,15.4357,15.461,178700.0
2008-01-03 12:00:00,18.33,18.36,18.25,18.27,166300.0,15.461,15.4863,15.3935,15.4104,166300.0
2008-01-03 12:30:00,18.27,18.28,18.14,18.16,246700.0,15.4104,15.4188,15.3007,15.3176,246700.0
2008-01-03 13:00:00,18.16,18.16,18.01,18.07,310000.0,15.3176,15.3176,15.191,15.2417,310000.0
2008-01-03 13:30:00,18.07,18.16,18.07,18.1,149400.0,15.2417,15.3176,15.2417,15.267,149400.0
2008-01-03 14:00:00,18.1,18.1,18.0,18.05,128100.0,15.267,15.267,15.1826,15.2248,128100.0
2008-01-03 14:30:00,18.05,18.09,18.0,18.01,277100.0,15.2248,15.2585,15.1826,15.191,277100.0
2008-01-03 15:00:00,18.0,18.06,17.88,17.88,210800.0,15.1826,15.2332,15.0814,15.0814,210800.0
2008-01-03 15:30:00,17.88,18.0,17.86,17.92,658100.0,15.0814,15.1826,15.0645,15.1151,658100.0
2008-01-04 09:30:00,17.54,17.65,17.17,17.17,313200.0,14.7946,14.8874,14.4825,14.4825,313200.0
2008-01-04 10:00:00,17.18,17.21,16.97,16.97,745300.0,14.491,14.5163,14.3138,14.3138,745300.0
2008-01-04 10:30:00,16.97,16.98,16.8,16.81,563300.0,14.3138,14.3223,14.1704,14.1789,563300.0
2008-01-04 11:00:00,16.83,16.93,16.63,16.9,726800.0,14.1957,14.2801,14.027,14.2548,726800.0
2008-01-04 11:30:00,16.9,16.92,16.81,16.92,324300.0,14.2548,14.2717,14.1789,14.2717,324300.0
2008-01-04 12:00:00,16.93,17.09,16.91,16.91,344100.0,14.2801,14.415,14.2632,14.2632,344100.0
2008-01-04 12:30:00,16.91,16.98,16.88,16.94,103600.0,14.2632,14.3223,14.2379,14.2885,103600.0
2008-01-04 13:00:00,16.95,16.96,16.8,16.84,127900.0,14.297,14.3054,14.1704,14.2042,127900.0
2008-01-04 13:30:00,16.83,16.87,16.77,16.86,70500.0,14.1957,14.2295,14.1451,14.221,70500.0
2008-01-04 14:00:00,16.86,16.86,16.72,16.73,81700.0,14.221,14.221,14.103,14.1114,81700.0
2008-01-04 14:30:00,16.72,16.74,16.62,16.74,146500.0,14.103,14.1198,14.0186,14.1198,146500.0
2008-01-04 15:00:00,16.74,16.96,16.74,16.94,187000.0,14.1198,14.3054,14.1198,14.2885,187000.0
2008-01-04 15:30:00,16.95,16.95,16.82,16.89,407300.0,14.297,14.297,14.1873,14.2464,407300.0
2008-01-07 09:30:00,17.1,17.11,16.79,17.02,831000.0,14.4235,14.4319,14.162,14.356,831000.0
2008-01-07 10:00:00,17.03,17.04,16.58,16.58,447200.0,14.3644,14.3729,13.9849,13.9849,447200.0
2008-01-07 10:30:00,16.57,16.77,16.54,16.62,156000.0,13.9764,14.1451,13.9511,14.0186,156000.0
2008-01-07 11:00:00,16.62,16.82,16.62,16.75,206200.0,14.0186,14.1873,14.0186,14.1283,206200.0
2008-01-07 11:30:00,16.76,17.09,16.76,17.07,1254900.0,14.1367,14.415,14.1367,14.3982,1254900.0
2008-01-07 12:00:00,17.08,17.1,16.98,17.1,204500.0,14.4066,14.4235,14.3223,14.4235,204500.0
2008-01-07 12:30:00,17.1,17.12,17.02,17.12,82000.0,14.4235,14.4404,14.356,14.4404,82000.0
2008-01-07 13:00:00,17.12,17.13,17.08,17.11,84000.0,14.4404,14.4488,14.4066,14.4319,84000.0
2008-01-07 13:30:00,17.1,17.11,16.76,16.79,900900.0,14.4235,14.4319,14.1367,14.162,900900.0
2008-01-07 14:00:00,16.79,16.81,16.65,16.68,149300.0,14.162,14.1789,14.0439,14.0692,149300.0
2008-01-07 14:30:00,16.68,16.85,16.66,16.75,89100.0,14.0692,14.2126,14.0524,14.1283,89100.0
2008-01-07 15:00:00,16.76,16.81,16.71,16.75,115800.0,14.1367,14.1789,14.0945,14.1283,115800.0
2008-01-07 15:30:00,16.74,16.83,16.5,16.76,389300.0,14.1198,14.1957,13.9174,14.1367,389300.0
2008-01-08 09:30:00,16.64,17.18,16.6,17.06,709500.0,14.0355,14.491,14.0017,14.3897,709500.0
2008-01-08 10:00:00,17.06,17.2,16.64,16.65,405300.0,14.3897,14.5078,14.0355,14.0439,405300.0
2008-01-08 10:30:00,16.66,16.81,16.58,16.59,204100.0,14.0524,14.1789,13.9849,13.9933,204100.0
2008-01-08 11:00:00,16.59,16.61,16.2,16.21,400100.0,13.9933,14.0102,13.6644,13.6728,400100.0
2008-01-08 11:30:00,16.2,16.24,16.01,16.2,497800.0,13.6644,13.6981,13.5041,13.6644,497800.0
2008-01-08 12:00:00,16.2,16.29,16.13,16.25,228200.0,13.6644,13.7403,13.6053,13.7065,228200.0
2008-01-08 12:30:00,16.25,16.25,16.1,16.13,219500.0,13.7065,13.7065,13.58,13.6053,219500.0
2008-01-08 13:00:00,16.13,16.52,16.09,16.52,314100.0,13.6053,13.9343,13.5716,13.9343,314100.0
2008-01-08 13:30:00,16.52,16.52,16.25,16.34,142800.0,13.9343,13.9343,13.7065,13.7824,142800.0
2008-01-08 14:00:00,16.35,16.44,16.29,16.44,412600.0,13.7909,13.8668,13.7403,13.8668,412600.0
2008-01-08 14:30:00,16.43,16.45,16.13,16.13,256000.0,13.8584,13.8752,13.6053,13.6053,256000.0
2008-01-08 15:00:00,16.12,16.12,15.92,15.97,379800.0,13.5969,13.5969,13.4282,13.4704,379800.0
2008-01-08 15:30:00,15.98,16.12,15.86,15.89,586500.0,13.4788,13.5969,13.3776,13.4029,586500.0
2008-01-09 09:30:00,16.26,16.26,15.51,15.6,1899300.0,13.715,13.715,13.0824,13.1583,1899300.0
2008-01-09 10:00:00,15.61,15.91,15.61,15.7,472400.0,13.1667,13.4197,13.1667,13.2426,472400.0
2008-01-09 10:30:00,15.7,15.74,15.59,15.66,317100.0,13.2426,13.2764,13.1498,13.2089,317100.0
2008-01-09 11:00:00,15.66,15.74,15.49,15.52,268600.0,13.2089,13.2764,13.0655,13.0908,268600.0
2008-01-09 11:30:00,15.53,15.55,15.43,15.45,497400.0,13.0992,13.1161,13.0149,13.0317,497400.0
2008-01-09 12:00:00,15.46,15.61,15.42,15.56,194300.0,13.0402,13.1667,13.0064,13.1245,194300.0
2008-01-09 12:30:00,15.57,15.59,15.45,15.55,83300.0,13.133,13.1498,13.0317,13.1161,83300.0
2008-01-09 13:00:00,15.56,15.59,15.45,15.48,130500.0,13.1245,13.1498,13.0317,13.057,130500.0
2008-01-09 13:30:00,15.47,15.47,15.29,15.34,322800.0,13.0486,13.0486,12.8968,12.939,322800.0
2008-01-09 14:00:00,15.34,15.34,15.22,15.33,160400.0,12.939,12.939,12.8377,12.9305,160400.0
2008-01-09 14:30:00,15.35,15.71,15.34,15.65,353300.0,12.9474,13.251,12.939,13.2004,353300.0
2008-01-09 15:00:00,15.65,16.04,15.64,15.82,1080700.0,13.2004,13.5294,13.192,13.3438,1080700.0
2008-01-09 15:30:00,15.82,16.24,15.8,16.18,1055500.0,13.3438,13.6981,13.327,13.6475,1055500.0
2008-01-10 09:30:00,15.98,16.22,15.79,16.22,664500.0,13.4788,13.6812,13.3185,13.6812,664500.0
2008-01-10 10:00:00,16.23,16.57,16.22,16.3,881000.0,13.6897,13.9764,13.6812,13.7487,881000.0
2008-01-10 10:30:00,16.3,16.47,16.06,16.17,314800.0,13.7487,13.8921,13.5463,13.639,314800.0
2008-01-10 11:00:00,16.16,16.26,16.03,16.17,188300.0,13.6306,13.715,13.521,13.639,188300.0
2008-01-10 11:30:00,16.18,16.25,16.05,16.19,200400.0,13.6475,13.7065,13.5378,13.6559,200400.0
2008-01-10 12:00:00,16.18,16.59,16.1,16.37,544700.0,13.6475,13.9933,13.58,13.8077,544700.0
2008-01-10 12:30:00,16.38,16.55,16.14,16.46,878900.0,13.8162,13.9596,13.6137,13.8837,878900.0
2008-01-10 13:00:00,16.46,17.0,16.31,16.48,269400.0,13.8837,14.3391,13.7571,13.9005,269400.0
2008-01-10 13:30:00,16.48,16.55,16.1,16.21,192800.0,13.9005,13.9596,13.58,13.6728,192800.0
2008-01-10 14:00:00,16.23,16.82,16.14,16.75,910000.0,13.6897,14.1873,13.6137,14.1283,910000.0
2008-01-10 14:30:00,16.73,16.88,16.55,16.88,1078900.0,14.1114,14.2379,13.9596,14.2379,1078900.0
2008-01-10 15:00:00,16.87,17.15,16.78,17.05,936600.0,14.2295,14.4657,14.1536,14.3813,936600.0
2008-01-10 15:30:00,17.06,17.08,16.56,16.67,1099400.0,14.3897,14.4066,13.968,14.0608,1099400.0
2008-01-11 09:30:00,16.47,16.55,16.04,16.22,949600.0,13.8921,13.9596,13.5294,13.6812,949600.0
2008-01-11 10:00:00,16.19,16.22,15.95,16.13,492900.0,13.6559,13.6812,13.4535,13.6053,492900.0
2008-01-11 10:30:00,16.14,16.57,16.07,16.29,222200.0,13.6137,13.9764,13.5547,13.7403,222200.0
2008-01-11 11:00:00,16.31,16.58,16.26,16.54,467200.0,13.7571,13.9849,13.715,13.9511,467200.0
2008-01-11 11:30:00,16.51,16.92,16.51,16.57,518600.0,13.9258,14.2717,13.9258,13.9764,518600.0
2008-01-11 12:00:00,16.57,16.7,16.32,16.41,455800.0,13.9764,14.0861,13.7656,13.8415,455800.0
2008-01-11 12:30:00,16.4,16.56,16.3,16.56,306200.0,13.833,13.968,13.7487,13.968,306200.0
2008-01-11 13:00:00,16.57,16.6,16.27,16.41,368300.0,13.9764,14.0017,13.7234,13.8415,368300.0
2008-01-11 13:30:00,16.41,16.44,16.27,16.3,221200.0,13.8415,13.8668,13.7234,13.7487,221200.0
2008-01-11 14:00:00,16.3,16.43,16.25,16.31,199600.0,13.7487,13.8584,13.7065,13.7571,199600.0
2008-01-11 14:30:00,16.3,16.35,16.2,16.29,345000.0,13.7487,13.7909,13.6644,13.7403,345000.0
2008-01-11 15:00:00,16.29,16.44,16.25,16.39,695900.0,13.7403,13.8668,13.7065,13.8246,695900.0
2008-01-11 15:30:00,16.4,16.66,16.35,16.61,786500.0,13.833,14.0524,13.7909,14.0102,786500.0
2008-01-14 09:30:00,16.91,16.91,16.17,16.37,271500.0,14.2632,14.2632,13.639,13.8077,271500.0
2008-01-14 10:00:00,16.37,16.46,16.26,16.35,552500.0,13.8077,13.8837,13.715,13.7909,552500.0
2008-01-14 10:30:00,16.35,16.43,16.3,16.39,173900.0,13.7909,13.8584,13.7487,13.8246,173900.0
2008-01-14 11:00:00,16.39,16.56,16.39,16.56,367000.0,13.8246,13.968,13.8246,13.968,367000.0
2008-01-14 11:30:00,16.55,16.55,16.45,16.48,114700.0,13.9596,13.9596,13.8752,13.9005,114700.0
2008-01-14 12:00:00,16.47,16.49,16.45,16.45,242500.0,13.8921,13.909,13.8752,13.8752,242500.0
2008-01-14 12:30:00,16.45,16.48,16.36,16.43,170700.0,13.8752,13.9005,13.7993,13.8584,170700.0
2008-01-14 13:00:00,16.43,16.52,16.41,16.49,81700.0,13.8584,13.9343,13.8415,13.909,81700.0
2008-01-14 13:30:00,16.5,16.71,16.5,16.7,460500.0,13.9174,14.0945,13.9174,14.0861,460500.0
2008-01-14 14:00:00,16.71,16.89,16.7,16.89,568700.0,14.0945,14.2464,14.0861,14.2464,568700.0
2008-01-14 14:30:00,16.89,16.99,16.89,16.96,331200.0,14.2464,14.3307,14.2464,14.3054,331200.0
2008-01-14 15:00:00,16.96,17.02,16.89,16.94,564900.0,14.3054,14.356,14.2464,14.2885,564900.0
2008-01-14 15:30:00,16.94,17.11,16.91,17.05,1331600.0,14.2885,14.4319,14.2632,14.3813,1331600.0
2008-01-15 09:30:00,16.75,16.87,16.52,16.68,486700.0,14.1283,14.2295,13.9343,14.0692,486700.0
2008-01-15 10:00:00,16.68,16.75,16.43,16.54,1407400.0,14.0692,14.1283,13.8584,13.9511,1407400.0
2008-01-15 10:30:00,16.53,16.61,16.45,16.49,149000.0,13.9427,14.0102,13.8752,13.909,149000.0
2008-01-15 11:00:00,16.49,16.58,16.49,16.52,262300.0,13.909,13.9849,13.909,13.9343,262300.0
2008-01-15 11:30:00,16.51,16.51,16.28,16.34,198400.0,13.9258,13.9258,13.7318,13.7824,198400.0
2008-01-15 12:00:00,16.35,16.39,16.3,16.31,64200.0,13.7909,13.8246,13.7487,13.7571,64200.0
2008-01-15 12:30:00,16.32,16.37,16.18,16.34,239200.0,13.7656,13.8077,13.6475,13.7824,239200.0
2008-01-15 13:00:00,16.32,16.4,16.25,16.26,100000.0,13.7656,13.833,13.7065,13.715,100000.0
2008-01-15 13:30:00,16.25,16.28,16.21,16.25,55400.0,13.7065,13.7318,13.6728,13.7065,55400.0
2008-01-15 14:00:00,16.24,16.33,16.22,16.32,61300.0,13.6981,13.774,13.6812,13.7656,61300.0
2008-01-15 14:30:00,16.3,16.4,16.27,16.28,168900.0,13.7487,13.833,13.7234,13.7318,168900.0
2008-01-15 15:00:00,16.29,16.32,16.18,16.31,180100.0,13.7403,13.7656,13.6475,13.7571,180100.0
2008-01-15 15:30:00,16.31,16.37,16.28,16.32,458900.0,13.7571,13.8077,13.7318,13.7656,458900.0
2008-01-16 09:30:00,16.22,16.86,16.22,16.43,871400.0,13.6812,14.221,13.6812,13.8584,871400.0
2008-01-16 10:00:00,16.42,16.56,16.29,16.34,439700.0,13.8499,13.968,13.7403,13.7824,439700.0
2008-01-16 10:30:00,16.33,16.44,16.32,16.37,184600.0,13.774,13.8668,13.7656,13.8077,184600.0
2008-01-16 11:00:00,16.36,16.68,16.35,16.66,273000.0,13.7993,14.0692,13.7909,14.0524,273000.0
2008-01-16 11:30:00,16.65,16.82,16.51,16.71,479900.0,14.0439,14.1873,13.9258,14.0945,479900.0
2008-01-16 12:00:00,16.72,17.06,16.72,16.9,945000.0,14.103,14.3897,14.103,14.2548,945000.0
2008-01-16 12:30:00,16.91,17.11,16.85,16.85,335300.0,14.2632,14.4319,14.2126,14.2126,335300.0
2008-01-16 13:00:00,16.87,17.0,16.8,16.85,227000.0,14.2295,14.3391,14.1704,14.2126,227000.0
2008-01-16 13:30:00,16.85,16.96,16.75,16.79,237300.0,14.2126,14.3054,14.1283,14.162,237300.0
2008-01-16 14:00:00,16.79,17.15,16.75,17.14,618200.0,14.162,14.4657,14.1283,14.4572,618200.0
2008-01-16 14:30:00,17.15,17.5,17.13,17.17,1585500.0,14.4657,14.7609,14.4488,14.4825,1585500.0
2008-01-16 15:00:00,17.17,17.23,17.01,17.1,701600.0,14.4825,14.5331,14.3476,14.4235,701600.0
2008-01-16 15:30:00,17.13,17.2,16.75,16.93,1690800.0,14.4488,14.5078,14.1283,14.2801,1690800.0
2008-01-17 09:30:00,17.11,17.46,16.87,17.4,1433600.0,14.4319,14.7271,14.2295,14.6765,1433600.0
2008-01-17 10:00:00,17.4,17.4,17.0,17.06,1115300.0,14.6765,14.6765,14.3391,14.3897,1115300.0
2008-01-17 10:30:00,17.06,17.21,16.89,17.1,677600.0,14.3897,14.5163,14.2464,14.4235,677600.0
2008-01-17 11:00:00,17.1,17.36,17.1,17.17,586300.0,14.4235,14.6428,14.4235,14.4825,586300.0
2008-01-17 11:30:00,17.19,17.19,16.94,17.01,354300.0,14.4994,14.4994,14.2885,14.3476,354300.0
2008-01-17 12:00:00,17.02,17.03,16.75,16.9,516800.0,14.356,14.3644,14.1283,14.2548,516800.0
2008-01-17 12:30:00,16.91,17.2,16.91,17.06,754200.0,14.2632,14.5078,14.2632,14.3897,754200.0
2008-01-17 13:00:00,17.06,17.17,16.99,17.03,222200.0,14.3897,14.4825,14.3307,14.3644,222200.0
2008-01-17 13:30:00,17.04,17.2,17.03,17.1,281600.0,14.3729,14.5078,14.3644,14.4235,281600.0
2008-01-17 14:00:00,17.09,17.13,16.95,16.98,348300.0,14.415,14.4488,14.297,14.3223,348300.0
2008-01-17 14:30:00,16.97,17.14,16.82,17.11,484300.0,14.3138,14.4572,14.1873,14.4319,484300.0
2008-01-17 15:00:00,17.11,17.18,16.98,17.02,386100.0,14.4319,14.491,14.3223,14.356,386100.0
2008-01-17 15:30:00,17.01,17.12,16.9,17.03,752400.0,14.3476,14.4404,14.2548,14.3644,752400.0
2008-01-18 09:30:00,17.24,17.41,16.89,16.99,277100.0,14.5416,14.685,14.2464,14.3307,277100.0
2008-01-18 10:00:00,16.99,17.49,16.97,17.24,295700.0,14.3307,14.7524,14.3138,14.5416,295700.0
2008-01-18 10:30:00,17.26,17.28,16.84,17.1,1236700.0,14.5584,14.5753,14.2042,14.4235,1236700.0
2008-01-18 11:00:00,17.11,17.15,16.98,17.06,386800.0,14.4319,14.4657,14.3223,14.3897,386800.0
2008-01-18 11:30:00,17.07,17.15,16.8,16.9,488800.0,14.3982,14.4657,14.1704,14.2548,488800.0
2008-01-18 12:00:00,16.92,17.1,16.88,17.09,269600.0,14.2717,14.4235,14.2379,14.415,269600.0
2008-01-18 12:30:00,17.1,17.18,17.0,17.02,207000.0,14.4235,14.491,14.3391,14.356,207000.0
2008-01-18 13:00:00,17.0,17.12,16.95,16.98,129400.0,14.3391,14.4404,14.297,14.3223,129400.0
2008-01-18 13:30:00,16.98,17.23,16.97,17.11,482000.0,14.3223,14.5331,14.3138,14.4319,482000.0
2008-01-18 14:00:00,17.11,17.16,16.99,17.0,246400.0,14.4319,14.4741,14.3307,14.3391,246400.0
2008-01-18 14:30:00,17.0,17.01,16.86,16.9,560700.0,14.3391,14.3476,14.221,14.2548,560700.0
2008-01-18 15:00:00,16.92,17.12,16.89,17.05,448100.0,14.2717,14.4404,14.2464,14.3813,448100.0
2008-01-18 15:30:00,17.05,17.09,16.96,17.07,403900.0,14.3813,14.415,14.3054,14.3982,403900.0
2008-01-22 09:30:00,16.4,17.32,16.4,17.05,1089900.0,13.833,14.609,13.833,14.3813,1089900.0
2008-01-22 10:00:00,17.05,17.51,16.99,17.38,782500.0,14.3813,14.7693,14.3307,14.6597,782500.0
2008-01-22 10:30:00,17.38,17.98,17.24,17.96,1300800.0,14.6597,15.1657,14.5416,15.1489,1300800.0
2008-01-22 11:00:00,17.96,18.49,17.91,18.22,1572100.0,15.1489,15.5959,15.1067,15.3682,1572100.0
2008-01-22 11:30:00,18.23,18.23,18.0,18.02,1327900.0,15.3766,15.3766,15.1826,15.1995,1327900.0
2008-01-22 12:00:00,18.02,18.34,18.0,18.16,877900.0,15.1995,15.4694,15.1826,15.3176,877900.0
2008-01-22 12:30:00,18.14,18.16,17.91,17.98,292900.0,15.3007,15.3176,15.1067,15.1657,292900.0
2008-01-22 13:00:00,17.99,18.03,17.85,17.89,355600.0,15.1742,15.2079,15.0561,15.0898,355600.0
2008-01-22 13:30:00,17.88,18.09,17.77,18.0,463500.0,15.0814,15.2585,14.9886,15.1826,463500.0
2008-01-22 14:00:00,18.0,18.03,17.8,17.99,388700.0,15.1826,15.2079,15.0139,15.1742,388700.0
2008-01-22 14:30:00,17.99,18.25,17.88,18.19,745200.0,15.1742,15.3935,15.0814,15.3429,745200.0
2008-01-22 15:00:00,18.2,18.21,18.04,18.16,253900.0,15.3513,15.3597,15.2164,15.3176,253900.0
2008-01-22 15:30:00,18.17,18.45,18.09,18.24,583100.0,15.326,15.5622,15.2585,15.385,583100.0
2008-01-23 09:30:00,17.9,18.74,17.64,18.74,1028000.0,15.0983,15.8068,14.879,15.8068,1028000.0
2008-01-23 10:00:00,18.72,19.46,18.65,19.25,1903100.0,15.7899,16.4141,15.7309,16.237,1903100.0
2008-01-23 10:30:00,19.25,19.35,18.94,19.17,856700.0,16.237,16.3213,15.9755,16.1695,856700.0
2008-01-23 11:00:00,19.19,19.4,19.17,19.39,355100.0,16.1864,16.3635,16.1695,16.355,355100.0
2008-01-23 11:30:00,19.38,19.39,18.92,19.18,1240400.0,16.3466,16.355,15.9586,16.1779,1240400.0
2008-01-23 12:00:00,19.18,19.45,19.06,19.45,498300.0,16.1779,16.4057,16.0767,16.4057,498300.0
2008-01-23 12:30:00,19.44,19.46,18.95,18.99,669200.0,16.3972,16.4141,15.9839,16.0177,669200.0
2008-01-23 13:00:00,19.0,19.02,18.77,18.97,712500.0,16.0261,16.043,15.8321,16.0008,712500.0
2008-01-23 13:30:00,18.97,19.26,18.94,19.24,763200.0,16.0008,16.2454,15.9755,16.2285,763200.0
2008-01-23 14:00:00,19.24,19.71,19.2,19.65,1806500.0,16.2285,16.625,16.1948,16.5744,1806500.0
2008-01-23 14:30:00,19.65,19.67,19.42,19.55,517800.0,16.5744,16.5912,16.3804,16.49,517800.0
2008-01-23 15:00:00,19.56,20.18,19.52,20.16,1225300.0,16.4984,17.0214,16.4647,17.0045,1225300.0
2008-01-23 15:30:00,20.16,20.46,20.1,20.4,1542800.0,17.0045,17.2576,16.9539,17.207,1542800.0
2008-01-24 09:30:00,20.5,20.74,20.3,20.62,3695100.0,17.2913,17.4937,17.1226,17.3925,3695100.0
2008-01-24 10:00:00,20.61,20.98,20.22,20.6,2370700.0,17.3841,17.6962,17.0551,17.3757,2370700.0
2008-01-24 10:30:00,20.6,20.6,19.73,19.81,1651100.0,17.3757,17.3757,16.6418,16.7093,1651100.0
2008-01-24 11:00:00,19.8,19.8,19.37,19.69,825800.0,16.7009,16.7009,16.3382,16.6081,825800.0
2008-01-24 11:30:00,19.69,19.89,19.69,19.74,757500.0,16.6081,16.7768,16.6081,16.6503,757500.0
2008-01-24 12:00:00,19.74,19.82,19.6,19.61,214100.0,16.6503,16.7177,16.5322,16.5406,214100.0
2008-01-24 12:30:00,19.6,19.71,19.47,19.69,335200.0,16.5322,16.625,16.4225,16.6081,335200.0
2008-01-24 13:00:00,19.68,19.8,19.63,19.75,259700.0,16.5997,16.7009,16.5575,16.6587,259700.0
2008-01-24 13:30:00,19.75,20.18,19.72,19.97,1030100.0,16.6587,17.0214,16.6334,16.8443,1030100.0
2008-01-24 14:00:00,19.96,20.03,19.79,19.97,618400.0,16.8358,16.8949,16.6924,16.8443,618400.0
2008-01-24 14:30:00,19.98,20.29,19.74,19.77,833900.0,16.8527,17.1142,16.6503,16.6756,833900.0
2008-01-24 15:00:00,19.76,19.88,19.75,19.79,338900.0,16.6671,16.7684,16.6587,16.6924,338900.0
2008-01-24 15:30:00,19.79,20.14,19.79,20.1,624600.0,16.6924,16.9877,16.6924,16.9539,624600.0
2008-01-25 09:30:00,20.47,21.21,20.23,20.83,1374400.0,17.266,17.8902,17.0636,17.5697,1374400.0
2008-01-25 10:00:00,20.83,20.83,20.39,20.48,1358300.0,17.5697,17.5697,17.1985,17.2744,1358300.0
2008-01-25 10:30:00,20.49,20.5,20.22,20.22,790700.0,17.2829,17.2913,17.0551,17.0551,790700.0
2008-01-25 11:00:00,20.22,20.32,19.96,20.31,997500.0,17.0551,17.1395,16.8358,17.131,997500.0
2008-01-25 11:30:00,20.3,20.46,20.15,20.46,568700.0,17.1226,17.2576,16.9961,17.2576,568700.0
2008-01-25 12:00:00,20.45,20.53,20.32,20.51,149000.0,17.2491,17.3166,17.1395,17.2997,149000.0
2008-01-25 12:30:00,20.5,20.55,20.16,20.25,315000.0,17.2913,17.3335,17.0045,17.0804,315000.0
2008-01-25 13:00:00,20.24,20.28,19.89,19.92,406800.0,17.072,17.1057,16.7768,16.8021,406800.0
2008-01-25 13:30:00,19.92,20.09,19.59,19.77,494400.0,16.8021,16.9455,16.5237,16.6756,494400.0
2008-01-25 14:00:00,19.77,19.94,19.7,19.81,865800.0,16.6756,16.819,16.6165,16.7093,865800.0
2008-01-25 14:30:00,19.83,19.99,19.79,19.99,447400.0,16.7262,16.8611,16.6924,16.8611,447400.0
2008-01-25 15:00:00,19.97,20.12,19.67,20.05,1318800.0,16.8443,16.9708,16.5912,16.9117,1318800.0
2008-01-25 15:30:00,20.04,20.04,19.73,19.84,1119500.0,16.9033,16.9033,16.6418,16.7346,1119500.0
2008-01-28 09:30:00,19.98,20.01,19.24,19.4,720800.0,16.8527,16.878,16.2285,16.3635,720800.0
2008-01-28 10:00:00,19.39,19.4,18.96,19.39,1390500.0,16.355,16.3635,15.9924,16.355,1390500.0
2008-01-28 10:30:00,19.38,19.84,19.32,19.71,418500.0,16.3466,16.7346,16.296,16.625,418500.0
2008-01-28 11:00:00,19.72,20.25,19.71,20.2,841000.0,16.6334,17.0804,16.625,17.0383,841000.0
2008-01-28 11:30:00,20.2,20.27,20.05,20.08,647000.0,17.0383,17.0973,16.9117,16.937,647000.0
2008-01-28 12:00:00,20.09,20.2,20.03,20.09,257800.0,16.9455,17.0383,16.8949,16.9455,257800.0
2008-01-28 12:30:00,20.1,20.58,20.08,20.48,549000.0,16.9539,17.3588,16.937,17.2744,549000.0
2008-01-28 13:00:00,20.5,20.7,20.48,20.5,536500.0,17.2913,17.46,17.2744,17.2913,536500.0
2008-01-28 13:30:00,20.5,20.61,20.46,20.55,299000.0,17.2913,17.3841,17.2576,17.3335,299000.0
2008-01-28 14:00:00,20.55,20.96,20.54,20.79,935800.0,17.3335,17.6793,17.3251,17.5359,935800.0
2008-01-28 14:30:00,20.79,20.92,20.77,20.84,918700.0,17.5359,17.6456,17.5191,17.5781,918700.0
2008-01-28 15:00:00,20.84,20.85,20.53,20.64,664000.0,17.5781,17.5865,17.3166,17.4094,664000.0
2008-01-28 15:30:00,20.64,21.05,20.64,20.97,639200.0,17.4094,17.7552,17.4094,17.6877,639200.0
2008-01-29 09:30:00,21.29,21.29,20.42,20.44,1496100.0,17.9577,17.9577,17.2238,17.2407,1496100.0
2008-01-29 10:00:00,20.44,20.98,20.44,20.84,979900.0,17.2407,17.6962,17.2407,17.5781,979900.0
2008-01-29 10:30:00,20.84,21.25,20.79,21.21,740600.0,17.5781,17.9239,17.5359,17.8902,740600.0
2008-01-29 11:00:00,21.22,21.61,21.21,21.51,1810100.0,17.8986,18.2276,17.8902,18.1432,1810100.0
2008-01-29 11:30:00,21.5,21.67,21.48,21.51,299700.0,18.1348,18.2782,18.1179,18.1432,299700.0
2008-01-29 12:00:00,21.5,21.5,21.27,21.4,592700.0,18.1348,18.1348,17.9408,18.0504,592700.0
2008-01-29 12:30:00,21.37,21.56,21.37,21.52,318200.0,18.0251,18.1854,18.0251,18.1517,318200.0
2008-01-29 13:00:00,21.53,21.73,21.52,21.71,383400.0,18.1601,18.3288,18.1517,18.3119,383400.0
2008-01-29 13:30:00,21.72,21.92,21.68,21.71,989700.0,18.3204,18.4891,18.2866,18.3119,989700.0
2008-01-29 14:00:00,21.69,21.85,21.64,21.84,347700.0,18.2951,18.43,18.2529,18.4216,347700.0
2008-01-29 14:30:00,21.84,21.92,21.72,21.89,599000.0,18.4216,18.4891,18.3204,18.4637,599000.0
2008-01-29 15:00:00,21.86,22.05,21.81,21.86,579500.0,18.4384,18.5987,18.3963,18.4384,579500.0
2008-01-29 15:30:00,21.85,21.85,21.65,21.65,735900.0,18.43,18.43,18.2613,18.2613,735900.0
2008-01-30 09:30:00,21.04,21.35,20.87,21.17,1177900.0,17.7468,18.0083,17.6034,17.8564,1177900.0
2008-01-30 10:00:00,21.18,21.54,21.18,21.4,711800.0,17.8649,18.1685,17.8649,18.0504,711800.0
2008-01-30 10:30:00,21.37,21.44,21.3,21.38,417800.0,18.0251,18.0842,17.9661,18.0336,417800.0
2008-01-30 11:00:00,21.37,21.37,21.0,21.01,910500.0,18.0251,18.0251,17.7131,17.7215,910500.0
2008-01-30 11:30:00,21.0,21.07,20.88,20.92,834100.0,17.7131,17.7721,17.6118,17.6456,834100.0
2008-01-30 12:00:00,20.94,21.05,20.91,20.94,508900.0,17.6624,17.7552,17.6371,17.6624,508900.0
2008-01-30 12:30:00,20.92,20.96,20.83,20.91,350000.0,17.6456,17.6793,17.5697,17.6371,350000.0
2008-01-30 13:00:00,20.91,21.13,20.91,21.04,216700.0,17.6371,17.8227,17.6371,17.7468,216700.0
2008-01-30 13:30:00,21.04,21.34,21.03,21.31,316400.0,17.7468,17.9998,17.7384,17.9745,316400.0
2008-01-30 14:00:00,21.31,21.9,21.22,21.87,2092300.0,17.9745,18.4722,17.8986,18.4469,2092300.0
2008-01-30 14:30:00,21.88,21.89,20.72,21.38,4225600.0,18.4553,18.4637,17.4769,18.0336,4225600.0
2008-01-30 15:00:00,21.38,21.7,21.15,21.2,2860100.0,18.0336,18.3035,17.8396,17.8817,2860100.0
2008-01-30 15:30:00,21.2,21.29,20.39,20.48,1451000.0,17.8817,17.9577,17.1985,17.2744,1451000.0
2008-01-31 09:30:00,20.0,20.74,19.89,20.69,2037300.0,16.8696,17.4937,16.7768,17.4516,2037300.0
2008-01-31 10:00:00,20.69,21.25,20.67,21.2,1202400.0,17.4516,17.9239,17.4347,17.8817,1202400.0
2008-01-31 10:30:00,21.24,21.63,20.95,21.62,1213300.0,17.9155,18.2444,17.6709,18.236,1213300.0
2008-01-31 11:00:00,21.63,22.23,21.48,22.22,1124900.0,18.2444,18.7505,18.1179,18.7421,1124900.0
2008-01-31 11:30:00,22.21,22.26,21.87,22.04,1019100.0,18.7337,18.7758,18.4469,18.5903,1019100.0
2008-01-31 12:00:00,22.04,22.17,21.8,21.98,454000.0,18.5903,18.6999,18.3878,18.5397,454000.0
2008-01-31 12:30:00,21.99,22.03,21.8,21.82,404300.0,18.5481,18.5818,18.3878,18.4047,404300.0
2008-01-31 13:00:00,21.83,21.87,21.66,21.85,858000.0,18.4131,18.4469,18.2697,18.43,858000.0
2008-01-31 13:30:00,21.85,22.13,21.82,21.91,898700.0,18.43,18.6662,18.4047,18.4806,898700.0
2008-01-31 14:00:00,21.92,22.18,21.85,22.11,890200.0,18.4891,18.7084,18.43,18.6493,890200.0
2008-01-31 14:30:00,22.11,22.5,21.99,22.5,941200.0,18.6493,18.9783,18.5481,18.9783,941200.0
2008-01-31 15:00:00,22.5,22.65,22.31,22.52,1844300.0,18.9783,19.1048,18.818,18.9951,1844300.0
2008-01-31 15:30:00,22.52,22.72,21.75,22.34,1863900.0,18.9951,19.1638,18.3457,18.8433,1863900.0
2008-02-01 09:30:00,21.9,22.59,21.9,22.27,2652600.0,18.4722,19.0542,18.4722,18.7843,2652600.0
2008-02-01 10:00:00,22.32,22.85,22.27,22.47,2773700.0,18.8264,19.2735,18.7843,18.953,2773700.0
2008-02-01 10:30:00,22.45,22.45,21.84,22.08,1335400.0,18.9361,18.9361,18.4216,18.624,1335400.0
2008-02-01 11:00:00,22.05,22.31,22.02,22.26,631500.0,18.5987,18.818,18.5734,18.7758,631500.0
2008-02-01 11:30:00,22.21,22.43,22.18,22.39,504300.0,18.7337,18.9192,18.7084,18.8855,504300.0
2008-02-01 12:00:00,22.4,22.44,22.29,22.38,240900.0,18.8939,18.9277,18.8011,18.8771,240900.0
2008-02-01 12:30:00,22.38,22.41,22.27,22.29,473300.0,18.8771,18.9024,18.7843,18.8011,473300.0
2008-02-01 13:00:00,22.28,22.64,22.28,22.62,274800.0,18.7927,19.0964,18.7927,19.0795,274800.0
2008-02-01 13:30:00,22.62,22.76,22.53,22.63,232700.0,19.0795,19.1976,19.0036,19.0879,232700.0
2008-02-01 14:00:00,22.63,23.01,22.62,22.97,520600.0,19.0879,19.4084,19.0795,19.3747,520600.0
2008-02-01 14:30:00,22.96,23.08,22.9,23.06,644200.0,19.3663,19.4675,19.3157,19.4506,644200.0
2008-02-01 15:00:00,23.05,23.38,23.02,23.32,2259200.0,19.4422,19.7205,19.4169,19.6699,2259200.0
2008-02-01 15:30:00,23.32,23.6,23.27,23.34,1764700.0,19.6699,19.9061,19.6277,19.6868,1764700.0
2008-02-04 09:30:00,23.21,23.21,22.17,22.33,1889600.0,19.5771,19.5771,18.6999,18.8349,1889600.0
2008-02-04 10:00:00,22.32,22.4,22.12,22.21,839200.0,18.8264,18.8939,18.6577,18.7337,839200.0
2008-02-04 10:30:00,22.21,22.4,22.15,22.35,661500.0,18.7337,18.8939,18.6831,18.8517,661500.0
2008-02-04 11:00:00,22.35,22.42,22.25,22.29,273800.0,18.8517,18.9108,18.7674,18.8011,273800.0
2008-02-04 11:30:00,22.29,22.33,22.2,22.27,234800.0,18.8011,18.8349,18.7252,18.7843,234800.0
2008-02-04 12:00:00,22.26,22.29,21.9,21.91,1030800.0,18.7758,18.8011,18.4722,18.4806,1030800.0
2008-02-04 12:30:00,21.92,22.0,21.75,21.84,992800.0,18.4891,18.5565,18.3457,18.4216,992800.0
2008-02-04 13:00:00,21.83,21.85,21.59,21.7,1353700.0,18.4131,18.43,18.2107,18.3035,1353700.0
2008-02-04 13:30:00,21.71,22.08,21.69,22.08,438000.0,18.3119,18.624,18.2951,18.624,438000.0
2008-02-04 14:00:00,22.04,22.17,21.97,22.02,358500.0,18.5903,18.6999,18.5312,18.5734,358500.0
2008-02-04 14:30:00,22.01,22.01,21.79,21.93,270800.0,18.565,18.565,18.3794,18.4975,270800.0
2008-02-04 15:00:00,21.93,22.24,21.93,22.13,504900.0,18.4975,18.759,18.4975,18.6662,504900.0
2008-02-04 15:30:00,22.12,22.14,21.81,21.82,1166200.0,18.6577,18.6746,18.3963,18.4047,1166200.0
2008-02-05 09:30:00,21.74,22.13,21.5,22.04,3129900.0,18.3372,18.6662,18.1348,18.5903,3129900.0
2008-02-05 10:00:00,22.04,22.86,22.03,22.85,1689700.0,18.5903,19.2819,18.5818,19.2735,1689700.0
2008-02-05 10:30:00,22.85,22.88,22.15,22.18,1438900.0,19.2735,19.2988,18.6831,18.7084,1438900.0
2008-02-05 11:00:00,22.17,22.19,22.0,22.06,594700.0,18.6999,18.7168,18.5565,18.6071,594700.0
2008-02-05 11:30:00,22.05,22.43,22.01,22.2,963000.0,18.5987,18.9192,18.565,18.7252,963000.0
2008-02-05 12:00:00,22.23,22.31,22.08,22.16,244700.0,18.7505,18.818,18.624,18.6915,244700.0
2008-02-05 12:30:00,22.16,22.29,22.06,22.18,455900.0,18.6915,18.8011,18.6071,18.7084,455900.0
2008-02-05 13:00:00,22.17,22.36,22.0,22.02,443400.0,18.6999,18.8602,18.5565,18.5734,443400.0
2008-02-05 13:30:00,22.02,22.05,21.61,21.66,975200.0,18.5734,18.5987,18.2276,18.2697,975200.0
2008-02-05 14:00:00,21.67,21.79,21.56,21.72,676000.0,18.2782,18.3794,18.1854,18.3204,676000.0
2008-02-05 14:30:00,21.71,21.91,21.54,21.6,230500.0,18.3119,18.4806,18.1685,18.2191,230500.0
2008-02-05 15:00:00,21.58,21.58,21.32,21.38,496000.0,18.2023,18.2023,17.983,18.0336,496000.0
2008-02-05 15:30:00,21.37,21.58,21.25,21.25,760200.0,18.0251,18.2023,17.9239,17.9239,760200.0
2008-02-06 09:30:00,21.63,21.69,20.5,20.7,1183000.0,18.2444,18.2951,17.2913,17.46,1183000.0
2008-02-06 10:00:00,20.7,21.02,20.65,20.83,576900.0,17.46,17.7299,17.4178,17.5697,576900.0
2008-02-06 10:30:00,20.82,21.45,20.79,21.21,1028700.0,17.5612,18.0926,17.5359,17.8902,1028700.0
2008-02-06 11:00:00,21.22,21.57,21.17,21.43,424500.0,17.8986,18.1938,17.8564,18.0757,424500.0
2008-02-06 11:30:00,21.46,21.62,21.35,21.61,542800.0,18.1011,18.236,18.0083,18.2276,542800.0
2008-02-06 12:00:00,21.61,21.78,21.45,21.48,266500.0,18.2276,18.371,18.0926,18.1179,266500.0
2008-02-06 12:30:00,21.47,21.54,21.38,21.46,254800.0,18.1095,18.1685,18.0336,18.1011,254800.0
2008-02-06 13:00:00,21.44,21.53,21.34,21.35,521400.0,18.0842,18.1601,17.9998,18.0083,521400.0
2008-02-06 13:30:00,21.35,21.35,21.02,21.02,247800.0,18.0083,18.0083,17.7299,17.7299,247800.0
2008-02-06 14:00:00,21.03,21.04,20.7,20.83,552300.0,17.7384,17.7468,17.46,17.5697,552300.0
2008-02-06 14:30:00,20.85,21.01,20.8,20.99,251900.0,17.5865,17.7215,17.5444,17.7046,251900.0
2008-02-06 15:00:00,20.99,21.01,20.71,20.86,501000.0,17.7046,17.7215,17.4684,17.595,501000.0
2008-02-06 15:30:00,20.86,20.88,20.36,20.66,831700.0,17.595,17.6118,17.1732,17.4263,831700.0
2008-02-07 09:30:00,20.35,20.89,20.31,20.63,1110200.0,17.1648,17.6203,17.131,17.401,1110200.0
2008-02-07 10:00:00,20.63,21.27,20.6,21.05,971000.0,17.401,17.9408,17.3757,17.7552,971000.0
2008-02-07 10:30:00,21.03,21.09,20.7,20.91,320000.0,17.7384,17.789,17.46,17.6371,320000.0
2008-02-07 11:00:00,20.91,20.96,20.66,20.72,242900.0,17.6371,17.6793,17.4263,17.4769,242900.0
2008-02-07 11:30:00,20.73,20.85,20.6,20.85,73400.0,17.4853,17.5865,17.3757,17.5865,73400.0
2008-02-07 12:00:00,20.88,21.17,20.85,21.15,122100.0,17.6118,17.8564,17.5865,17.8396,122100.0
2008-02-07 12:30:00,21.14,21.64,21.14,21.58,385000.0,17.8311,18.2529,17.8311,18.2023,385000.0
2008-02-07 13:00:00,21.57,21.65,21.18,21.35,360300.0,18.1938,18.2613,17.8649,18.0083,360300.0
2008-02-07 13:30:00,21.36,21.52,21.27,21.51,484500.0,18.0167,18.1517,17.9408,18.1432,484500.0
2008-02-07 14:00:00,21.48,21.71,21.25,21.41,803100.0,18.1179,18.3119,17.9239,18.0589,803100.0
2008-02-07 14:30:00,21.4,21.41,20.99,21.05,435100.0,18.0504,18.0589,17.7046,17.7552,435100.0
2008-02-07 15:00:00,21.05,21.05,20.78,20.84,1186400.0,17.7552,17.7552,17.5275,17.5781,1186400.0
2008-02-07 15:30:00,20.85,20.91,20.38,20.59,818400.0,17.5865,17.6371,17.1901,17.3672,818400.0
2008-02-08 09:30:00,20.68,20.85,20.41,20.66,982800.0,17.4431,17.5865,17.2154,17.4263,982800.0
2008-02-08 10:00:00,20.67,20.73,20.42,20.54,532700.0,17.4347,17.4853,17.2238,17.3251,532700.0
2008-02-08 10:30:00,20.56,20.65,20.31,20.52,666000.0,17.3419,17.4178,17.131,17.3082,666000.0
2008-02-08 11:00:00,20.51,20.64,20.47,20.53,120300.0,17.2997,17.4094,17.266,17.3166,120300.0
2008-02-08 11:30:00,20.54,20.6,20.27,20.29,223300.0,17.3251,17.3757,17.0973,17.1142,223300.0
2008-02-08 12:00:00,20.28,20.31,20.03,20.1,654900.0,17.1057,17.131,16.8949,16.9539,654900.0
2008-02-08 12:30:00,20.07,20.07,19.88,20.05,871000.0,16.9286,16.9286,16.7684,16.9117,871000.0
2008-02-08 13:00:00,20.06,20.06,19.75,19.99,450400.0,16.9202,16.9202,16.6587,16.8611,450400.0
2008-02-08 13:30:00,19.97,20.01,19.66,20.01,573900.0,16.8443,16.878,16.5828,16.878,573900.0
2008-02-08 14:00:00,20.02,20.25,19.87,20.17,286600.0,16.8864,17.0804,16.7599,17.013,286600.0
2008-02-08 14:30:00,20.14,20.31,20.08,20.09,142500.0,16.9877,17.131,16.937,16.9455,142500.0
2008-02-08 15:00:00,20.1,20.31,20.03,20.25,188200.0,16.9539,17.131,16.8949,17.0804,188200.0
2008-02-08 15:30:00,20.25,20.5,20.25,20.29,622000.0,17.0804,17.2913,17.0804,17.1142,622000.0
2008-02-11 09:30:00,20.2,20.39,19.7,20.23,1312600.0,17.0383,17.1985,16.6165,17.0636,1312600.0
2008-02-11 10:00:00,20.23,20.33,19.96,20.26,813400.0,17.0636,17.1479,16.8358,17.0889,813400.0
2008-02-11 10:30:00,20.27,20.58,20.19,20.55,808700.0,17.0973,17.3588,17.0298,17.3335,808700.0
2008-02-11 11:00:00,20.55,20.87,20.49,20.63,459600.0,17.3335,17.6034,17.2829,17.401,459600.0
2008-02-11 11:30:00,20.63,20.7,20.51,20.62,212600.0,17.401,17.46,17.2997,17.3925,212600.0
2008-02-11 12:00:00,20.6,20.89,20.59,20.7,220500.0,17.3757,17.6203,17.3672,17.46,220500.0
2008-02-11 12:30:00,20.71,21.02,20.66,20.98,501400.0,17.4684,17.7299,17.4263,17.6962,501400.0
2008-02-11 13:00:00,20.97,21.03,20.87,21.0,295400.0,17.6877,17.7384,17.6034,17.7131,295400.0
2008-02-11 13:30:00,21.0,21.07,20.86,21.0,278600.0,17.7131,17.7721,17.595,17.7131,278600.0
2008-02-11 14:00:00,20.99,21.16,20.87,20.87,431300.0,17.7046,17.848,17.6034,17.6034,431300.0
2008-02-11 14:30:00,20.88,20.89,20.7,20.77,302100.0,17.6118,17.6203,17.46,17.5191,302100.0
2008-02-11 15:00:00,20.77,20.88,20.7,20.76,390200.0,17.5191,17.6118,17.46,17.5106,390200.0
2008-02-11 15:30:00,20.75,20.87,20.63,20.63,656400.0,17.5022,17.6034,17.401,17.401,656400.0
2008-02-12 09:30:00,21.0,21.27,20.74,21.13,709500.0,17.7131,17.9408,17.4937,17.8227,709500.0
2008-02-12 10:00:00,21.14,21.29,20.83,20.94,486000.0,17.8311,17.9577,17.5697,17.6624,486000.0
2008-02-12 10:30:00,20.94,21.22,20.94,21.21,237700.0,17.6624,17.8986,17.6624,17.8902,237700.0
2008-02-12 11:00:00,21.23,21.29,21.13,21.26,757000.0,17.9071,17.9577,17.8227,17.9324,757000.0
2008-02-12 11:30:00,21.28,21.35,21.14,21.19,233900.0,17.9492,18.0083,17.8311,17.8733,233900.0
2008-02-12 12:00:00,21.16,21.19,21.05,21.07,136500.0,17.848,17.8733,17.7552,17.7721,136500.0
2008-02-12 12:30:00,21.07,21.09,20.95,21.06,109600.0,17.7721,17.789,17.6709,17.7637,109600.0
2008-02-12 13:00:00,21.09,21.23,21.06,21.21,80400.0,17.789,17.9071,17.7637,17.8902,80400.0
2008-02-12 13:30:00,21.2,21.25,21.09,21.22,75800.0,17.8817,17.9239,17.789,17.8986,75800.0
2008-02-12 14:00:00,21.22,21.23,21.06,21.1,158000.0,17.8986,17.9071,17.7637,17.7974,158000.0
2008-02-12 14:30:00,21.1,21.1,20.79,20.94,380000.0,17.7974,17.7974,17.5359,17.6624,380000.0
2008-02-12 15:00:00,20.95,20.95,20.44,20.55,404500.0,17.6709,17.6709,17.2407,17.3335,404500.0
2008-02-12 15:30:00,20.55,20.64,20.4,20.52,409500.0,17.3335,17.4094,17.207,17.3082,409500.0
2008-02-13 09:30:00,20.68,21.17,20.68,20.92,838100.0,17.4431,17.8564,17.4431,17.6456,838100.0
2008-02-13 10:00:00,20.92,21.08,20.7,20.71,471800.0,17.6456,17.7805,17.46,17.4684,471800.0
2008-02-13 10:30:00,20.72,20.72,20.49,20.63,382000.0,17.4769,17.4769,17.2829,17.401,382000.0
2008-02-13 11:00:00,20.6,20.87,20.57,20.82,128400.0,17.3757,17.6034,17.3504,17.5612,128400.0
2008-02-13 11:30:00,20.82,20.83,20.63,20.7,300700.0,17.5612,17.5697,17.401,17.46,300700.0
2008-02-13 12:00:00,20.7,20.8,20.64,20.7,181200.0,17.46,17.5444,17.4094,17.46,181200.0
2008-02-13 12:30:00,20.7,20.78,20.66,20.72,122000.0,17.46,17.5275,17.4263,17.4769,122000.0
2008-02-13 13:00:00,20.72,20.85,20.68,20.8,233500.0,17.4769,17.5865,17.4431,17.5444,233500.0
2008-02-13 13:30:00,20.79,20.87,20.74,20.81,77900.0,17.5359,17.6034,17.4937,17.5528,77900.0
2008-02-13 14:00:00,20.81,20.86,20.75,20.78,57900.0,17.5528,17.595,17.5022,17.5275,57900.0
2008-02-13 14:30:00,20.78,20.89,20.78,20.86,79500.0,17.5275,17.6203,17.5275,17.595,79500.0
2008-02-13 15:00:00,20.86,20.97,20.81,20.93,156200.0,17.595,17.6877,17.5528,17.654,156200.0
2008-02-13 15:30:00,20.92,21.28,20.91,20.99,389700.0,17.6456,17.9492,17.6371,17.7046,389700.0
2008-02-14 09:30:00,21.31,21.31,20.77,20.99,170000.0,17.9745,17.9745,17.5191,17.7046,170000.0
2008-02-14 10:00:00,21.0,21.16,20.95,21.0,242800.0,17.7131,17.848,17.6709,17.7131,242800.0
2008-02-14 10:30:00,20.99,21.02,20.77,20.78,469600.0,17.7046,17.7299,17.5191,17.5275,469600.0
2008-02-14 11:00:00,20.78,20.8,20.69,20.75,269200.0,17.5275,17.5444,17.4516,17.5022,269200.0
2008-02-14 11:30:00,20.75,20.77,20.64,20.72,331600.0,17.5022,17.5191,17.4094,17.4769,331600.0
2008-02-14 12:00:00,20.73,20.74,20.61,20.7,193400.0,17.4853,17.4937,17.3841,17.46,193400.0
2008-02-14 12:30:00,20.71,20.74,20.6,20.61,151700.0,17.4684,17.4937,17.3757,17.3841,151700.0
2008-02-14 13:00:00,20.61,20.62,20.38,20.4,315100.0,17.3841,17.3925,17.1901,17.207,315100.0
2008-02-14 13:30:00,20.4,20.5,20.4,20.46,260900.0,17.207,17.2913,17.207,17.2576,260900.0
2008-02-14 14:00:00,20.46,20.56,20.39,20.43,155500.0,17.2576,17.3419,17.1985,17.2323,155500.0
2008-02-14 14:30:00,20.44,20.46,20.16,20.27,524800.0,17.2407,17.2576,17.0045,17.0973,524800.0
2008-02-14 15:00:00,20.28,20.57,20.19,20.41,717100.0,17.1057,17.3504,17.0298,17.2154,717100.0
2008-02-14 15:30:00,20.41,20.52,20.26,20.36,458400.0,17.2154,17.3082,17.0889,17.1732,458400.0
2008-02-15 09:30:00,20.01,20.31,19.59,19.67,1774900.0,16.878,17.131,16.5237,16.5912,1774900.0
2008-02-15 10:00:00,19.68,19.8,19.5,19.67,802800.0,16.5997,16.7009,16.4478,16.5912,802800.0
2008-02-15 10:30:00,19.66,19.78,19.56,19.64,368500.0,16.5828,16.684,16.4984,16.5659,368500.0
2008-02-15 11:00:00,19.63,19.72,19.52,19.6,320500.0,16.5575,16.6334,16.4647,16.5322,320500.0
2008-02-15 11:30:00,19.61,19.63,19.5,19.55,201600.0,16.5406,16.5575,16.4478,16.49,201600.0
2008-02-15 12:00:00,19.55,19.66,19.5,19.52,138100.0,16.49,16.5828,16.4478,16.4647,138100.0
2008-02-15 12:30:00,19.5,19.52,19.36,19.41,839500.0,16.4478,16.4647,16.3297,16.3719,839500.0
2008-02-15 13:00:00,19.4,19.48,19.31,19.41,387600.0,16.3635,16.431,16.2876,16.3719,387600.0
2008-02-15 13:30:00,19.4,19.54,19.38,19.49,227500.0,16.3635,16.4816,16.3466,16.4394,227500.0
2008-02-15 14:00:00,19.51,19.6,19.36,19.4,253800.0,16.4563,16.5322,16.3297,16.3635,253800.0
2008-02-15 14:30:00,19.4,19.58,19.37,19.52,354400.0,16.3635,16.5153,16.3382,16.4647,354400.0
2008-02-15 15:00:00,19.52,19.57,19.44,19.5,769600.0,16.4647,16.5069,16.3972,16.4478,769600.0
2008-02-15 15:30:00,19.5,19.74,19.48,19.69,961200.0,16.4478,16.6503,16.431,16.6081,961200.0
2008-02-19 09:30:00,19.91,20.02,19.7,19.96,854100.0,16.7937,16.8864,16.6165,16.8358,854100.0
2008-02-19 10:00:00,19.97,20.02,19.85,19.92,387600.0,16.8443,16.8864,16.743,16.8021,387600.0
2008-02-19 10:30:00,19.93,19.97,19.81,19.91,344600.0,16.8105,16.8443,16.7093,16.7937,344600.0
2008-02-19 11:00:00,19.91,19.94,19.7,19.8,472700.0,16.7937,16.819,16.6165,16.7009,472700.0
2008-02-19 11:30:00,19.81,19.92,19.75,19.89,107300.0,16.7093,16.8021,16.6587,16.7768,107300.0
2008-02-19 12:00:00,19.89,20.02,19.88,19.99,165000.0,16.7768,16.8864,16.7684,16.8611,165000.0
2008-02-19 12:30:00,19.98,19.98,19.81,19.81,167500.0,16.8527,16.8527,16.7093,16.7093,167500.0
2008-02-19 13:00:00,19.85,20.23,19.85,20.2,618800.0,16.743,17.0636,16.743,17.0383,618800.0
2008-02-19 13:30:00,20.15,20.16,19.82,19.89,454800.0,16.9961,17.0045,16.7177,16.7768,454800.0
2008-02-19 14:00:00,19.89,19.97,19.82,19.88,382700.0,16.7768,16.8443,16.7177,16.7684,382700.0
2008-02-19 14:30:00,19.87,19.89,19.69,19.7,266600.0,16.7599,16.7768,16.6081,16.6165,266600.0
2008-02-19 15:00:00,19.7,19.85,19.6,19.78,501900.0,16.6165,16.743,16.5322,16.684,501900.0
2008-02-19 15:30:00,19.78,19.9,19.7,19.9,954300.0,16.684,16.7852,16.6165,16.7852,954300.0
2008-02-20 09:30:00,19.74,19.87,19.5,19.82,271800.0,16.6503,16.7599,16.4478,16.7177,271800.0
2008-02-20 10:00:00,19.82,19.83,19.62,19.81,367900.0,16.7177,16.7262,16.549,16.7093,367900.0
2008-02-20 10:30:00,19.8,19.99,19.78,19.91,287000.0,16.7009,16.8611,16.684,16.7937,287000.0
2008-02-20 11:00:00,19.91,19.96,19.84,19.95,73400.0,16.7937,16.8358,16.7346,16.8274,73400.0
2008-02-20 11:30:00,19.92,20.11,19.77,20.07,868000.0,16.8021,16.9624,16.6756,16.9286,868000.0
2008-02-20 12:00:00,20.06,20.49,20.05,20.36,965000.0,16.9202,17.2829,16.9117,17.1732,965000.0
2008-02-20 12:30:00,20.37,20.55,20.36,20.45,660400.0,17.1817,17.3335,17.1732,17.2491,660400.0
2008-02-20 13:00:00,20.44,20.6,20.21,20.21,365600.0,17.2407,17.3757,17.0467,17.0467,365600.0
2008-02-20 13:30:00,20.21,20.59,20.15,20.46,297800.0,17.0467,17.3672,16.9961,17.2576,297800.0
2008-02-20 14:00:00,20.43,20.6,20.27,20.46,413900.0,17.2323,17.3757,17.0973,17.2576,413900.0
2008-02-20 14:30:00,20.47,20.79,20.43,20.68,198700.0,17.266,17.5359,17.2323,17.4431,198700.0
2008-02-20 15:00:00,20.68,20.7,20.44,20.51,160800.0,17.4431,17.46,17.2407,17.2997,160800.0
2008-02-20 15:30:00,20.52,20.66,20.43,20.65,556500.0,17.3082,17.4263,17.2323,17.4178,556500.0
2008-02-21 09:30:00,20.78,21.32,20.7,21.21,773600.0,17.5275,17.983,17.46,17.8902,773600.0
2008-02-21 10:00:00,21.2,21.24,21.02,21.08,636400.0,17.8817,17.9155,17.7299,17.7805,636400.0
2008-02-21 10:30:00,21.08,21.12,20.84,20.86,574500.0,17.7805,17.8143,17.5781,17.595,574500.0
2008-02-21 11:00:00,20.86,20.9,20.73,20.89,311800.0,17.595,17.6287,17.4853,17.6203,311800.0
2008-02-21 11:30:00,20.9,21.1,20.9,21.04,281400.0,17.6287,17.7974,17.6287,17.7468,281400.0
2008-02-21 12:00:00,21.03,21.07,20.81,20.82,202900.0,17.7384,17.7721,17.5528,17.5612,202900.0
2008-02-21 12:30:00,20.81,20.86,20.72,20.84,219500.0,17.5528,17.595,17.4769,17.5781,219500.0
2008-02-21 13:00:00,20.85,20.85,20.49,20.56,408700.0,17.5865,17.5865,17.2829,17.3419,408700.0
2008-02-21 13:30:00,20.57,20.58,20.23,20.41,646800.0,17.3504,17.3588,17.0636,17.2154,646800.0
2008-02-21 14:00:00,20.41,20.53,20.31,20.51,476200.0,17.2154,17.3166,17.131,17.2997,476200.0
2008-02-21 14:30:00,20.52,20.55,20.33,20.38,237800.0,17.3082,17.3335,17.1479,17.1901,237800.0
2008-02-21 15:00:00,20.38,20.38,20.19,20.24,568900.0,17.1901,17.1901,17.0298,17.072,568900.0
2008-02-21 15:30:00,20.23,20.26,20.1,20.18,855400.0,17.0636,17.0889,16.9539,17.0214,855400.0
2008-02-22 09:30:00,20.34,20.34,19.78,19.83,526700.0,17.1564,17.1564,16.684,16.7262,526700.0
2008-02-22 10:00:00,19.85,19.96,19.75,19.93,347800.0,16.743,16.8358,16.6587,16.8105,347800.0
2008-02-22 10:30:00,19.91,19.92,19.76,19.88,132400.0,16.7937,16.8021,16.6671,16.7684,132400.0
2008-02-22 11:00:00,19.84,20.05,19.82,19.99,137400.0,16.7346,16.9117,16.7177,16.8611,137400.0
2008-02-22 11:30:00,19.98,20.15,19.95,19.98,76300.0,16.8527,16.9961,16.8274,16.8527,76300.0
2008-02-22 12:00:00,19.98,20.02,19.81,19.86,99900.0,16.8527,16.8864,16.7093,16.7515,99900.0
2008-02-22 12:30:00,19.85,19.96,19.78,19.89,109300.0,16.743,16.8358,16.684,16.7768,109300.0
2008-02-22 13:00:00,19.9,19.94,19.81,19.85,44900.0,16.7852,16.819,16.7093,16.743,44900.0
2008-02-22 13:30:00,19.82,19.92,19.78,19.9,85200.0,16.7177,16.8021,16.684,16.7852,85200.0
2008-02-22 14:00:00,19.81,19.9,19.78,19.82,41300.0,16.7093,16.7852,16.684,16.7177,41300.0
2008-02-22 14:30:00,19.81,19.94,19.77,19.93,86800.0,16.7093,16.819,16.6756,16.8105,86800.0
2008-02-22 15:00:00,19.86,19.94,19.75,19.92,98500.0,16.7515,16.819,16.6587,16.8021,98500.0
2008-02-22 15:30:00,19.92,20.56,19.91,20.56,514100.0,16.8021,17.3419,16.7937,17.3419,514100.0
2008-02-25 09:30:00,20.48,20.54,20.23,20.33,990200.0,17.2744,17.3251,17.0636,17.1479,990200.0
2008-02-25 10:00:00,20.43,21.04,20.35,20.9,1352800.0,17.2323,17.7468,17.1648,17.6287,1352800.0
2008-02-25 10:30:00,20.91,20.98,20.75,20.9,271800.0,17.6371,17.6962,17.5022,17.6287,271800.0
2008-02-25 11:00:00,20.91,21.03,20.86,21.01,549200.0,17.6371,17.7384,17.595,17.7215,549200.0
2008-02-25 11:30:00,21.02,21.03,20.71,20.75,276700.0,17.7299,17.7384,17.4684,17.5022,276700.0
2008-02-25 12:00:00,20.75,20.84,20.6,20.64,144900.0,17.5022,17.5781,17.3757,17.4094,144900.0
2008-02-25 12:30:00,20.64,20.75,20.62,20.68,117800.0,17.4094,17.5022,17.3925,17.4431,117800.0
2008-02-25 13:00:00,20.65,20.74,20.55,20.58,77200.0,17.4178,17.4937,17.3335,17.3588,77200.0
2008-02-25 13:30:00,20.55,20.7,20.55,20.64,108600.0,17.3335,17.46,17.3335,17.4094,108600.0
2008-02-25 14:00:00,20.65,20.96,20.59,20.96,153900.0,17.4178,17.6793,17.3672,17.6793,153900.0
2008-02-25 14:30:00,20.96,21.01,20.72,20.84,213400.0,17.6793,17.7215,17.4769,17.5781,213400.0
2008-02-25 15:00:00,20.85,21.08,20.76,21.07,301200.0,17.5865,17.7805,17.5106,17.7721,301200.0
2008-02-25 15:30:00,21.06,21.21,20.99,21.14,434900.0,17.7637,17.8902,17.7046,17.8311,434900.0
2008-02-26 09:30:00,21.12,22.08,20.97,22.06,2381200.0,17.8143,18.624,17.6877,18.6071,2381200.0
2008-02-26 10:00:00,22.06,22.34,21.95,22.06,1571000.0,18.6071,18.8433,18.5144,18.6071,1571000.0
2008-02-26 10:30:00,22.06,22.28,22.02,22.25,882400.0,18.6071,18.7927,18.5734,18.7674,882400.0
2008-02-26 11:00:00,22.25,22.34,22.17,22.28,382600.0,18.7674,18.8433,18.6999,18.7927,382600.0
2008-02-26 11:30:00,22.26,22.45,22.24,22.45,482900.0,18.7758,18.9361,18.759,18.9361,482900.0
2008-02-26 12:00:00,22.45,23.01,22.45,22.95,1983000.0,18.9361,19.4084,18.9361,19.3578,1983000.0
2008-02-26 12:30:00,22.96,22.96,22.44,22.55,916500.0,19.3663,19.3663,18.9277,19.0204,916500.0
2008-02-26 13:00:00,22.55,22.75,22.55,22.7,523100.0,19.0204,19.1891,19.0204,19.147,523100.0
2008-02-26 13:30:00,22.7,22.72,22.52,22.52,649200.0,19.147,19.1638,18.9951,18.9951,649200.0
2008-02-26 14:00:00,22.54,22.67,22.46,22.64,687200.0,19.012,19.1217,18.9445,19.0964,687200.0
2008-02-26 14:30:00,22.64,22.85,22.63,22.78,637600.0,19.0964,19.2735,19.0879,19.2144,637600.0
2008-02-26 15:00:00,22.77,22.77,22.38,22.5,671000.0,19.206,19.206,18.8771,18.9783,671000.0
2008-02-26 15:30:00,22.52,22.58,22.36,22.42,944900.0,18.9951,19.0457,18.8602,18.9108,944900.0
2008-02-27 09:30:00,22.39,22.83,22.02,22.56,887500.0,18.8855,19.2566,18.5734,19.0289,887500.0
2008-02-27 10:00:00,22.56,22.87,22.38,22.7,783500.0,19.0289,19.2904,18.8771,19.147,783500.0
2008-02-27 10:30:00,22.69,23.2,22.69,23.04,1095000.0,19.1385,19.5687,19.1385,19.4337,1095000.0
2008-02-27 11:00:00,23.05,23.22,22.77,22.78,1039800.0,19.4422,19.5856,19.206,19.2144,1039800.0
2008-02-27 11:30:00,22.78,22.9,22.6,22.71,533700.0,19.2144,19.3157,19.0626,19.1554,533700.0
2008-02-27 12:00:00,22.71,22.81,22.65,22.69,198900.0,19.1554,19.2397,19.1048,19.1385,198900.0
2008-02-27 12:30:00,22.68,22.89,22.64,22.72,800700.0,19.1301,19.3072,19.0964,19.1638,800700.0
2008-02-27 13:00:00,22.71,22.75,22.45,22.51,468000.0,19.1554,19.1891,18.9361,18.9867,468000.0
2008-02-27 13:30:00,22.47,22.48,22.18,22.36,572500.0,18.953,18.9614,18.7084,18.8602,572500.0
2008-02-27 14:00:00,22.35,22.36,21.92,22.15,308700.0,18.8517,18.8602,18.4891,18.6831,308700.0
2008-02-27 14:30:00,22.15,22.54,22.15,22.53,235300.0,18.6831,19.012,18.6831,19.0036,235300.0
2008-02-27 15:00:00,22.55,22.65,22.48,22.64,384900.0,19.0204,19.1048,18.9614,19.0964,384900.0
2008-02-27 15:30:00,22.64,22.67,22.52,22.65,733100.0,19.0964,19.1217,18.9951,19.1048,733100.0
2008-02-28 09:30:00,22.62,22.62,21.93,21.93,1032100.0,19.0795,19.0795,18.4975,18.4975,1032100.0
2008-02-28 10:00:00,21.94,22.11,21.89,22.08,396500.0,18.5059,18.6493,18.4637,18.624,396500.0
2008-02-28 10:30:00,22.1,22.1,21.9,21.94,271200.0,18.6409,18.6409,18.4722,18.5059,271200.0
2008-02-28 11:00:00,21.94,22.07,21.81,22.01,853400.0,18.5059,18.6156,18.3963,18.565,853400.0
2008-02-28 11:30:00,22.02,22.02,21.86,21.9,294900.0,18.5734,18.5734,18.4384,18.4722,294900.0
2008-02-28 12:00:00,21.89,21.89,21.63,21.64,258800.0,18.4637,18.4637,18.2444,18.2529,258800.0
2008-02-28 12:30:00,21.62,21.64,21.52,21.57,207900.0,18.236,18.2529,18.1517,18.1938,207900.0
2008-02-28 13:00:00,21.56,21.9,21.53,21.71,425500.0,18.1854,18.4722,18.1601,18.3119,425500.0
2008-02-28 13:30:00,21.7,21.79,21.65,21.79,141300.0,18.3035,18.3794,18.2613,18.3794,141300.0
2008-02-28 14:00:00,21.78,21.9,21.68,21.8,210700.0,18.371,18.4722,18.2866,18.3878,210700.0
2008-02-28 14:30:00,21.81,21.83,21.68,21.81,195400.0,18.3963,18.4131,18.2866,18.3963,195400.0
2008-02-28 15:00:00,21.82,21.83,21.52,21.59,275700.0,18.4047,18.4131,18.1517,18.2107,275700.0
2008-02-28 15:30:00,21.58,21.64,21.4,21.57,732100.0,18.2023,18.2529,18.0504,18.1938,732100.0
2008-02-29 09:30:00,21.1,21.33,20.56,20.73,1516300.0,17.7974,17.9914,17.3419,17.4853,1516300.0
2008-02-29 10:00:00,20.73,20.79,20.5,20.54,681300.0,17.4853,17.5359,17.2913,17.3251,681300.0
2008-02-29 10:30:00,20.52,20.64,20.43,20.59,403600.0,17.3082,17.4094,17.2323,17.3672,403600.0
2008-02-29 11:00:00,20.59,20.74,20.52,20.65,428100.0,17.3672,17.4937,17.3082,17.4178,428100.0
2008-02-29 11:30:00,20.65,20.82,20.57,20.75,237000.0,17.4178,17.5612,17.3504,17.5022,237000.0
2008-02-29 12:00:00,20.75,20.79,20.64,20.71,277600.0,17.5022,17.5359,17.4094,17.4684,277600.0
2008-02-29 12:30:00,20.7,20.71,20.61,20.69,177300.0,17.46,17.4684,17.3841,17.4516,177300.0
2008-02-29 13:00:00,20.69,20.77,20.66,20.67,195300.0,17.4516,17.5191,17.4263,17.4347,195300.0
2008-02-29 13:30:00,20.67,20.68,20.28,20.29,728300.0,17.4347,17.4431,17.1057,17.1142,728300.0
2008-02-29 14:00:00,20.29,20.35,20.27,20.33,410600.0,17.1142,17.1648,17.0973,17.1479,410600.0
2008-02-29 14:30:00,20.33,20.38,20.18,20.31,454900.0,17.1479,17.1901,17.0214,17.131,454900.0
2008-02-29 15:00:00,20.3,20.39,20.26,20.34,531300.0,17.1226,17.1985,17.0889,17.1564,531300.0
2008-02-29 15:30:00,20.35,20.75,19.77,20.21,886000.0,17.1648,17.5022,16.6756,17.0467,886000.0
2008-03-03 09:30:00,20.2,20.2,19.37,19.38,919400.0,17.0383,17.0383,16.3382,16.3466,919400.0
2008-03-03 10:00:00,19.4,19.95,19.36,19.88,1054000.0,16.3635,16.8274,16.3297,16.7684,1054000.0
2008-03-03 10:30:00,19.87,19.87,19.52,19.57,453400.0,16.7599,16.7599,16.4647,16.5069,453400.0
2008-03-03 11:00:00,19.53,19.67,19.44,19.57,408600.0,16.4731,16.5912,16.3972,16.5069,408600.0
2008-03-03 11:30:00,19.59,19.74,19.47,19.7,204300.0,16.5237,16.6503,16.4225,16.6165,204300.0
2008-03-03 12:00:00,19.7,19.76,19.54,19.74,114800.0,16.6165,16.6671,16.4816,16.6503,114800.0
2008-03-03 12:30:00,19.72,19.79,19.56,19.65,102700.0,16.6334,16.6924,16.4984,16.5744,102700.0
2008-03-03 13:00:00,19.63,19.67,19.53,19.61,57500.0,16.5575,16.5912,16.4731,16.5406,57500.0
2008-03-03 13:30:00,19.61,19.7,19.52,19.57,150400.0,16.5406,16.6165,16.4647,16.5069,150400.0
2008-03-03 14:00:00,19.56,19.56,19.29,19.34,412600.0,16.4984,16.4984,16.2707,16.3129,412600.0
2008-03-03 14:30:00,19.34,19.41,19.18,19.22,749000.0,16.3129,16.3719,16.1779,16.2117,749000.0
2008-03-03 15:00:00,19.21,19.39,19.21,19.29,259400.0,16.2032,16.355,16.2032,16.2707,259400.0
2008-03-03 15:30:00,19.28,19.55,19.21,19.5,816000.0,16.2623,16.49,16.2032,16.4478,816000.0
2008-03-04 09:30:00,19.16,19.93,18.92,19.93,856700.0,16.161,16.8105,15.9586,16.8105,856700.0
2008-03-04 10:00:00,19.92,19.95,19.73,19.75,918400.0,16.8021,16.8274,16.6418,16.6587,918400.0
2008-03-04 10:30:00,19.75,19.75,19.22,19.22,469600.0,16.6587,16.6587,16.2117,16.2117,469600.0
2008-03-04 11:00:00,19.22,19.61,19.15,19.6,431400.0,16.2117,16.5406,16.1526,16.5322,431400.0
2008-03-04 11:30:00,19.62,19.84,19.53,19.59,1059600.0,16.549,16.7346,16.4731,16.5237,1059600.0
2008-03-04 12:00:00,19.58,19.84,19.58,19.74,326600.0,16.5153,16.7346,16.5153,16.6503,326600.0
2008-03-04 12:30:00,19.76,20.15,19.76,19.96,1513400.0,16.6671,16.9961,16.6671,16.8358,1513400.0
2008-03-04 13:00:00,19.96,20.1,19.74,20.04,342300.0,16.8358,16.9539,16.6503,16.9033,342300.0
2008-03-04 13:30:00,20.05,20.09,19.58,19.58,1085000.0,16.9117,16.9455,16.5153,16.5153,1085000.0
2008-03-04 14:00:00,19.57,19.79,19.41,19.65,943200.0,16.5069,16.6924,16.3719,16.5744,943200.0
2008-03-04 14:30:00,19.65,19.97,19.49,19.73,792200.0,16.5744,16.8443,16.4394,16.6418,792200.0
2008-03-04 15:00:00,19.71,20.3,19.67,20.04,983000.0,16.625,17.1226,16.5912,16.9033,983000.0
2008-03-04 15:30:00,20.0,20.28,19.97,20.13,1074100.0,16.8696,17.1057,16.8443,16.9792,1074100.0
2008-03-05 09:30:00,20.31,20.32,19.97,20.28,326000.0,17.131,17.1395,16.8443,17.1057,326000.0
2008-03-05 10:00:00,20.29,20.72,20.28,20.4,508300.0,17.1142,17.4769,17.1057,17.207,508300.0
2008-03-05 10:30:00,20.4,20.45,20.12,20.32,503300.0,17.207,17.2491,16.9708,17.1395,503300.0
2008-03-05 11:00:00,20.3,20.36,20.13,20.35,391100.0,17.1226,17.1732,16.9792,17.1648,391100.0
2008-03-05 11:30:00,20.32,20.44,20.29,20.36,367600.0,17.1395,17.2407,17.1142,17.1732,367600.0
2008-03-05 12:00:00,20.37,20.69,20.31,20.36,901900.0,17.1817,17.4516,17.131,17.1732,901900.0
2008-03-05 12:30:00,20.38,20.42,19.91,19.91,814700.0,17.1901,17.2238,16.7937,16.7937,814700.0
2008-03-05 13:00:00,19.91,20.16,19.8,19.93,936900.0,16.7937,17.0045,16.7009,16.8105,936900.0
2008-03-05 13:30:00,19.94,19.94,19.58,19.78,1235600.0,16.819,16.819,16.5153,16.684,1235600.0
2008-03-05 14:00:00,19.8,19.94,19.66,19.87,624800.0,16.7009,16.819,16.5828,16.7599,624800.0
2008-03-05 14:30:00,19.87,20.05,19.77,19.93,313300.0,16.7599,16.9117,16.6756,16.8105,313300.0
2008-03-05 15:00:00,19.94,19.99,19.81,19.95,322400.0,16.819,16.8611,16.7093,16.8274,322400.0
2008-03-05 15:30:00,19.95,20.18,19.94,19.99,642400.0,16.8274,17.0214,16.819,16.8611,642400.0
2008-03-06 09:30:00,19.8,20.0,19.53,19.64,692600.0,16.7009,16.8696,16.4731,16.5659,692600.0
2008-03-06 10:00:00,19.71,19.73,19.15,19.22,1365800.0,16.625,16.6418,16.1526,16.2117,1365800.0
2008-03-06 10:30:00,19.23,19.23,18.97,19.0,1528500.0,16.2201,16.2201,16.0008,16.0261,1528500.0
2008-03-06 11:00:00,19.0,19.99,18.69,18.72,1363300.0,16.0261,16.8611,15.7646,15.7899,1363300.0
2008-03-06 11:30:00,18.72,18.93,18.68,18.88,728900.0,15.7899,15.967,15.7562,15.9249,728900.0
2008-03-06 12:00:00,18.87,18.87,18.65,18.83,294300.0,15.9164,15.9164,15.7309,15.8827,294300.0
2008-03-06 12:30:00,18.83,18.93,18.76,18.76,379400.0,15.8827,15.967,15.8237,15.8237,379400.0
2008-03-06 13:00:00,18.77,18.83,18.62,18.64,622400.0,15.8321,15.8827,15.7056,15.7224,622400.0
2008-03-06 13:30:00,18.64,18.81,18.6,18.8,696900.0,15.7224,15.8658,15.6887,15.8574,696900.0
2008-03-06 14:00:00,18.81,18.94,18.78,18.79,511100.0,15.8658,15.9755,15.8405,15.849,511100.0
2008-03-06 14:30:00,18.79,18.84,18.74,18.83,558000.0,15.849,15.8911,15.8068,15.8827,558000.0
2008-03-06 15:00:00,18.82,18.9,18.64,18.89,719600.0,15.8743,15.9417,15.7224,15.9333,719600.0
2008-03-06 15:30:00,18.89,18.89,18.62,18.73,1271100.0,15.9333,15.9333,15.7056,15.7984,1271100.0
2008-03-07 09:30:00,18.42,19.3,18.11,19.24,2279700.0,15.5369,16.2791,15.2754,16.2285,2279700.0
2008-03-07 10:00:00,19.23,19.29,18.59,19.05,2088400.0,16.2201,16.2707,15.6803,16.0683,2088400.0
2008-03-07 10:30:00,19.08,19.27,18.75,18.84,381100.0,16.0936,16.2538,15.8152,15.8911,381100.0
2008-03-07 11:00:00,18.84,18.84,18.63,18.64,238700.0,15.8911,15.8911,15.714,15.7224,238700.0
2008-03-07 11:30:00,18.63,18.71,18.42,18.58,530800.0,15.714,15.7815,15.5369,15.6718,530800.0
2008-03-07 12:00:00,18.58,18.58,18.4,18.42,332700.0,15.6718,15.6718,15.52,15.5369,332700.0
2008-03-07 12:30:00,18.43,18.55,18.37,18.43,323900.0,15.5453,15.6465,15.4947,15.5453,323900.0
2008-03-07 13:00:00,18.44,18.46,18.35,18.44,135400.0,15.5537,15.5706,15.4778,15.5537,135400.0
2008-03-07 13:30:00,18.42,18.42,18.24,18.31,328700.0,15.5369,15.5369,15.385,15.4441,328700.0
2008-03-07 14:00:00,18.31,18.45,18.22,18.34,373800.0,15.4441,15.5622,15.3682,15.4694,373800.0
2008-03-07 14:30:00,18.33,18.53,18.22,18.51,675700.0,15.461,15.6297,15.3682,15.6128,675700.0
2008-03-07 15:00:00,18.51,19.25,18.45,19.0,966200.0,15.6128,16.237,15.5622,16.0261,966200.0
2008-03-07 15:30:00,19.0,19.01,18.58,18.75,1357500.0,16.0261,16.0345,15.6718,15.8152,1357500.0
2008-03-10 09:30:00,18.76,19.14,18.57,19.13,505900.0,15.8237,16.1442,15.6634,16.1357,505900.0
2008-03-10 10:00:00,19.15,19.3,18.97,18.99,565800.0,16.1526,16.2791,16.0008,16.0177,565800.0
2008-03-10 10:30:00,19.0,19.09,18.93,18.93,312500.0,16.0261,16.102,15.967,15.967,312500.0
2008-03-10 11:00:00,18.93,19.0,18.27,18.31,713200.0,15.967,16.0261,15.4104,15.4441,713200.0
2008-03-10 11:30:00,18.32,18.61,18.2,18.6,688000.0,15.4525,15.6971,15.3513,15.6887,688000.0
2008-03-10 12:00:00,18.6,18.6,18.35,18.44,237400.0,15.6887,15.6887,15.4778,15.5537,237400.0
2008-03-10 12:30:00,18.41,18.68,18.41,18.59,209000.0,15.5284,15.7562,15.5284,15.6803,209000.0
2008-03-10 13:00:00,18.59,18.65,18.51,18.52,88100.0,15.6803,15.7309,15.6128,15.6212,88100.0
2008-03-10 13:30:00,18.51,18.57,18.39,18.39,123700.0,15.6128,15.6634,15.5116,15.5116,123700.0
2008-03-10 14:00:00,18.38,18.42,18.21,18.33,298700.0,15.5031,15.5369,15.3597,15.461,298700.0
2008-03-10 14:30:00,18.33,18.46,18.32,18.43,317300.0,15.461,15.5706,15.4525,15.5453,317300.0
2008-03-10 15:00:00,18.43,18.58,18.4,18.49,380000.0,15.5453,15.6718,15.52,15.5959,380000.0
2008-03-10 15:30:00,18.5,18.5,18.2,18.26,848900.0,15.6044,15.6044,15.3513,15.4019,848900.0
2008-03-11 09:30:00,19.18,19.65,19.01,19.01,1054500.0,16.1779,16.5744,16.0345,16.0345,1054500.0
2008-03-11 10:00:00,19.0,19.15,18.8,18.95,561900.0,16.0261,16.1526,15.8574,15.9839,561900.0
2008-03-11 10:30:00,18.96,19.03,18.74,18.87,422900.0,15.9924,16.0514,15.8068,15.9164,422900.0
2008-03-11 11:00:00,18.87,18.96,18.82,18.96,231700.0,15.9164,15.9924,15.8743,15.9924,231700.0
2008-03-11 11:30:00,18.95,19.07,18.82,18.92,381600.0,15.9839,16.0851,15.8743,15.9586,381600.0
2008-03-11 12:00:00,18.93,18.97,18.81,18.94,369400.0,15.967,16.0008,15.8658,15.9755,369400.0
2008-03-11 12:30:00,18.93,18.93,18.5,18.7,570100.0,15.967,15.967,15.6044,15.773,570100.0
2008-03-11 13:00:00,18.71,18.94,18.66,18.94,195000.0,15.7815,15.9755,15.7393,15.9755,195000.0
2008-03-11 13:30:00,18.93,19.12,18.77,19.1,327100.0,15.967,16.1273,15.8321,16.1104,327100.0
2008-03-11 14:00:00,19.12,19.43,19.03,19.35,916600.0,16.1273,16.3888,16.0514,16.3213,916600.0
2008-03-11 14:30:00,19.35,19.92,19.31,19.77,721600.0,16.3213,16.8021,16.2876,16.6756,721600.0
2008-03-11 15:00:00,19.78,19.81,19.56,19.8,732600.0,16.684,16.7093,16.4984,16.7009,732600.0
2008-03-11 15:30:00,19.8,19.96,19.74,19.79,1674500.0,16.7009,16.8358,16.6503,16.6924,1674500.0
2008-03-12 09:30:00,19.94,19.97,19.45,19.67,571200.0,16.819,16.8443,16.4057,16.5912,571200.0
2008-03-12 10:00:00,19.67,19.71,19.41,19.45,406200.0,16.5912,16.625,16.3719,16.4057,406200.0
2008-03-12 10:30:00,19.46,19.95,19.46,19.93,710700.0,16.4141,16.8274,16.4141,16.8105,710700.0
2008-03-12 11:00:00,19.93,20.36,19.93,20.29,750700.0,16.8105,17.1732,16.8105,17.1142,750700.0
2008-03-12 11:30:00,20.29,20.38,20.03,20.14,362700.0,17.1142,17.1901,16.8949,16.9877,362700.0
2008-03-12 12:00:00,20.13,20.15,19.96,20.0,265600.0,16.9792,16.9961,16.8358,16.8696,265600.0
2008-03-12 12:30:00,20.0,20.05,19.73,19.89,228600.0,16.8696,16.9117,16.6418,16.7768,228600.0
2008-03-12 13:00:00,19.89,19.98,19.67,19.8,347000.0,16.7768,16.8527,16.5912,16.7009,347000.0
2008-03-12 13:30:00,19.77,19.77,19.48,19.58,344400.0,16.6756,16.6756,16.431,16.5153,344400.0
2008-03-12 14:00:00,19.58,19.61,19.42,19.51,215400.0,16.5153,16.5406,16.3804,16.4563,215400.0
2008-03-12 14:30:00,19.5,19.8,19.48,19.7,342900.0,16.4478,16.7009,16.431,16.6165,342900.0
2008-03-12 15:00:00,19.69,19.7,19.52,19.52,292100.0,16.6081,16.6165,16.4647,16.4647,292100.0
2008-03-12 15:30:00,19.52,19.6,19.21,19.27,581000.0,16.4647,16.5322,16.2032,16.2538,581000.0
2008-03-13 09:30:00,18.96,18.98,18.57,18.61,706100.0,15.9924,16.0092,15.6634,15.6971,706100.0
2008-03-13 10:00:00,18.61,19.05,18.6,18.85,506800.0,15.6971,16.0683,15.6887,15.8996,506800.0
2008-03-13 10:30:00,18.84,19.06,18.82,18.93,827700.0,15.8911,16.0767,15.8743,15.967,827700.0
2008-03-13 11:00:00,18.94,19.72,18.88,19.56,951500.0,15.9755,16.6334,15.9249,16.4984,951500.0
2008-03-13 11:30:00,19.56,19.93,19.47,19.76,864300.0,16.4984,16.8105,16.4225,16.6671,864300.0
2008-03-13 12:00:00,19.76,20.09,19.69,19.83,571400.0,16.6671,16.9455,16.6081,16.7262,571400.0
2008-03-13 12:30:00,19.83,20.07,19.8,20.05,250800.0,16.7262,16.9286,16.7009,16.9117,250800.0
2008-03-13 13:00:00,20.02,20.57,20.0,20.52,609300.0,16.8864,17.3504,16.8696,17.3082,609300.0
2008-03-13 13:30:00,20.54,20.64,20.13,20.44,657300.0,17.3251,17.4094,16.9792,17.2407,657300.0
2008-03-13 14:00:00,20.42,20.5,20.27,20.47,424300.0,17.2238,17.2913,17.0973,17.266,424300.0
2008-03-13 14:30:00,20.47,20.47,20.2,20.37,642200.0,17.266,17.266,17.0383,17.1817,642200.0
2008-03-13 15:00:00,20.37,20.47,20.23,20.37,606600.0,17.1817,17.266,17.0636,17.1817,606600.0
2008-03-13 15:30:00,20.38,20.59,20.27,20.49,1539000.0,17.1901,17.3672,17.0973,17.2829,1539000.0
2008-03-14 09:30:00,20.81,20.84,19.46,19.48,1210900.0,17.5528,17.5781,16.4141,16.431,1210900.0
2008-03-14 10:00:00,19.48,20.24,19.16,19.78,753300.0,16.431,17.072,16.161,16.684,753300.0
2008-03-14 10:30:00,19.78,20.24,19.64,20.14,447200.0,16.684,17.072,16.5659,16.9877,447200.0
2008-03-14 11:00:00,20.13,20.25,19.74,19.87,1330900.0,16.9792,17.0804,16.6503,16.7599,1330900.0
2008-03-14 11:30:00,19.81,20.2,19.75,19.93,439100.0,16.7093,17.0383,16.6587,16.8105,439100.0
2008-03-14 12:00:00,19.93,20.09,19.83,19.84,299900.0,16.8105,16.9455,16.7262,16.7346,299900.0
2008-03-14 12:30:00,19.85,20.0,19.63,19.83,307200.0,16.743,16.8696,16.5575,16.7262,307200.0
2008-03-14 13:00:00,19.83,19.83,19.5,19.63,730100.0,16.7262,16.7262,16.4478,16.5575,730100.0
2008-03-14 13:30:00,19.62,19.87,19.54,19.64,182600.0,16.549,16.7599,16.4816,16.5659,182600.0
2008-03-14 14:00:00,19.63,19.7,19.41,19.48,329500.0,16.5575,16.6165,16.3719,16.431,329500.0
2008-03-14 14:30:00,19.46,19.71,19.41,19.58,353600.0,16.4141,16.625,16.3719,16.5153,353600.0
2008-03-14 15:00:00,19.58,20.03,19.5,19.88,447400.0,16.5153,16.8949,16.4478,16.7684,447400.0
2008-03-14 15:30:00,19.88,19.94,19.57,19.76,603600.0,16.7684,16.819,16.5069,16.6671,603600.0
2008-03-17 09:30:00,19.05,19.25,18.83,19.12,517400.0,16.0683,16.237,15.8827,16.1273,517400.0
2008-03-17 10:00:00,19.12,19.69,19.12,19.63,619300.0,16.1273,16.6081,16.1273,16.5575,619300.0
2008-03-17 10:30:00,19.61,20.08,19.47,19.65,906000.0,16.5406,16.937,16.4225,16.5744,906000.0
2008-03-17 11:00:00,19.68,19.76,19.26,19.36,201700.0,16.5997,16.6671,16.2454,16.3297,201700.0
2008-03-17 11:30:00,19.36,19.43,19.1,19.1,162800.0,16.3297,16.3888,16.1104,16.1104,162800.0
2008-03-17 12:00:00,19.11,19.18,18.98,18.99,239200.0,16.1189,16.1779,16.0092,16.0177,239200.0
2008-03-17 12:30:00,19.0,19.24,18.95,19.22,357100.0,16.0261,16.2285,15.9839,16.2117,357100.0
2008-03-17 13:00:00,19.2,19.21,18.84,18.92,184700.0,16.1948,16.2032,15.8911,15.9586,184700.0
2008-03-17 13:30:00,18.9,19.07,18.84,19.06,281700.0,15.9417,16.0851,15.8911,16.0767,281700.0
2008-03-17 14:00:00,19.09,19.31,18.98,19.04,167700.0,16.102,16.2876,16.0092,16.0598,167700.0
2008-03-17 14:30:00,19.07,19.37,18.98,19.21,216400.0,16.0851,16.3382,16.0092,16.2032,216400.0
2008-03-17 15:00:00,19.19,19.67,19.17,19.54,489400.0,16.1864,16.5912,16.1695,16.4816,489400.0
2008-03-17 15:30:00,19.53,19.84,19.34,19.44,725200.0,16.4731,16.7346,16.3129,16.3972,725200.0
2008-03-18 09:30:00,20.29,20.58,19.98,20.54,1895500.0,17.1142,17.3588,16.8527,17.3251,1895500.0
2008-03-18 10:00:00,20.55,20.66,20.5,20.59,854200.0,17.3335,17.4263,17.2913,17.3672,854200.0
2008-03-18 10:30:00,20.59,20.92,20.59,20.89,733000.0,17.3672,17.6456,17.3672,17.6203,733000.0
2008-03-18 11:00:00,20.9,21.42,20.87,21.36,1544800.0,17.6287,18.0673,17.6034,18.0167,1544800.0
2008-03-18 11:30:00,21.38,21.44,20.98,21.15,1523200.0,18.0336,18.0842,17.6962,17.8396,1523200.0
2008-03-18 12:00:00,21.16,21.2,20.89,21.06,716000.0,17.848,17.8817,17.6203,17.7637,716000.0
2008-03-18 12:30:00,21.08,21.12,20.99,21.12,321400.0,17.7805,17.8143,17.7046,17.8143,321400.0
2008-03-18 13:00:00,21.11,21.13,21.03,21.09,260900.0,17.8058,17.8227,17.7384,17.789,260900.0
2008-03-18 13:30:00,21.09,21.25,21.09,21.15,906000.0,17.789,17.9239,17.789,17.8396,906000.0
2008-03-18 14:00:00,21.14,21.15,20.35,20.44,725400.0,17.8311,17.8396,17.1648,17.2407,725400.0
2008-03-18 14:30:00,20.43,21.23,20.21,21.2,1100800.0,17.2323,17.9071,17.0467,17.8817,1100800.0
2008-03-18 15:00:00,21.23,21.24,20.97,21.05,651200.0,17.9071,17.9155,17.6877,17.7552,651200.0
2008-03-18 15:30:00,21.05,21.23,21.03,21.14,856200.0,17.7552,17.9071,17.7384,17.8311,856200.0
2008-03-19 09:30:00,21.51,22.02,21.4,21.63,2257500.0,18.1432,18.5734,18.0504,18.2444,2257500.0
2008-03-19 10:00:00,21.61,21.91,21.51,21.55,662300.0,18.2276,18.4806,18.1432,18.177,662300.0
2008-03-19 10:30:00,21.52,21.67,21.33,21.65,1152700.0,18.1517,18.2782,17.9914,18.2613,1152700.0
2008-03-19 11:00:00,21.64,21.79,21.6,21.68,240000.0,18.2529,18.3794,18.2191,18.2866,240000.0
2008-03-19 11:30:00,21.69,21.69,21.28,21.29,552000.0,18.2951,18.2951,17.9492,17.9577,552000.0
2008-03-19 12:00:00,21.28,21.54,21.17,21.43,426200.0,17.9492,18.1685,17.8564,18.0757,426200.0
2008-03-19 12:30:00,21.42,21.45,21.23,21.25,500300.0,18.0673,18.0926,17.9071,17.9239,500300.0
2008-03-19 13:00:00,21.26,21.4,21.19,21.27,502000.0,17.9324,18.0504,17.8733,17.9408,502000.0
2008-03-19 13:30:00,21.28,21.39,21.05,21.19,597000.0,17.9492,18.042,17.7552,17.8733,597000.0
2008-03-19 14:00:00,21.19,21.31,21.07,21.27,626600.0,17.8733,17.9745,17.7721,17.9408,626600.0
2008-03-19 14:30:00,21.28,21.36,21.06,21.33,761500.0,17.9492,18.0167,17.7637,17.9914,761500.0
2008-03-19 15:00:00,21.32,21.41,21.03,21.06,566700.0,17.983,18.0589,17.7384,17.7637,566700.0
2008-03-19 15:30:00,21.09,21.16,20.91,20.96,707900.0,17.789,17.848,17.6371,17.6793,707900.0
2008-03-20 09:30:00,21.1,21.4,20.35,21.26,1001300.0,17.8428,18.0965,17.2086,17.9781,1001300.0
2008-03-20 10:00:00,21.27,21.77,21.27,21.76,899600.0,17.9865,18.4093,17.9865,18.4009,899600.0
2008-03-20 10:30:00,21.75,21.88,21.64,21.88,780200.0,18.3924,18.5024,18.2994,18.5024,780200.0
2008-03-20 11:00:00,21.88,21.89,21.69,21.81,405600.0,18.5024,18.5108,18.3417,18.4432,405600.0
2008-03-20 11:30:00,21.81,21.82,21.55,21.7,751800.0,18.4432,18.4516,18.2233,18.3501,751800.0
2008-03-20 12:00:00,21.72,21.91,21.62,21.8,346900.0,18.3671,18.5277,18.2825,18.4347,346900.0
2008-03-20 12:30:00,21.8,21.87,21.66,21.77,419400.0,18.4347,18.4939,18.3163,18.4093,419400.0
2008-03-20 13:00:00,21.76,22.04,21.76,21.97,516300.0,18.4009,18.6377,18.4009,18.5785,516300.0
2008-03-20 13:30:00,21.97,22.28,21.96,22.14,792500.0,18.5785,18.8406,18.57,18.7222,792500.0
2008-03-20 14:00:00,22.14,22.26,22.08,22.25,426400.0,18.7222,18.8237,18.6715,18.8152,426400.0
2008-03-20 14:30:00,22.25,22.49,21.97,22.48,838100.0,18.8152,19.0182,18.5785,19.0097,838100.0
2008-03-20 15:00:00,22.47,22.63,22.36,22.37,775700.0,19.0013,19.1366,18.9083,18.9167,775700.0
2008-03-20 15:30:00,22.36,22.54,22.0,22.29,1890800.0,18.9083,19.0605,18.6038,18.8491,1890800.0
2008-03-24 09:30:00,22.44,23.11,22.36,23.05,1559400.0,18.9759,19.5425,18.9083,19.4917,1559400.0
2008-03-24 10:00:00,23.05,24.45,23.02,23.39,3180200.0,19.4917,20.6756,19.4664,19.7793,3180200.0
2008-03-24 10:30:00,23.39,23.55,23.23,23.47,1176300.0,19.7793,19.9146,19.644,19.8469,1176300.0
2008-03-24 11:00:00,23.47,23.52,23.16,23.43,2400800.0,19.8469,19.8892,19.5848,19.8131,2400800.0
2008-03-24 11:30:00,23.44,23.64,23.29,23.54,1031000.0,19.8215,19.9907,19.6947,19.9061,1031000.0
2008-03-24 12:00:00,23.53,23.53,23.22,23.48,927800.0,19.8977,19.8977,19.6355,19.8554,927800.0
2008-03-24 12:30:00,23.5,23.67,23.46,23.6,863100.0,19.8723,20.016,19.8385,19.9568,863100.0
2008-03-24 13:00:00,23.58,23.63,23.46,23.56,347900.0,19.9399,19.9822,19.8385,19.923,347900.0
2008-03-24 13:30:00,23.57,23.57,23.13,23.35,658900.0,19.9315,19.9315,19.5594,19.7454,658900.0
2008-03-24 14:00:00,23.33,23.34,22.94,23.17,780200.0,19.7285,19.737,19.3987,19.5932,780200.0
2008-03-24 14:30:00,23.18,23.29,22.99,23.0,429000.0,19.6017,19.6947,19.441,19.4495,429000.0
2008-03-24 15:00:00,23.02,23.2,22.96,23.07,645900.0,19.4664,19.6186,19.4156,19.5087,645900.0
2008-03-24 15:30:00,23.07,23.18,22.93,22.99,654300.0,19.5087,19.6017,19.3903,19.441,654300.0
2008-03-25 09:30:00,23.38,23.38,22.61,22.68,1836200.0,19.7708,19.7708,19.1197,19.1789,1836200.0
2008-03-25 10:00:00,22.68,22.79,22.43,22.74,1562100.0,19.1789,19.2719,18.9675,19.2296,1562100.0
2008-03-25 10:30:00,22.74,22.91,22.65,22.8,1150300.0,19.2296,19.3734,19.1535,19.2803,1150300.0
2008-03-25 11:00:00,22.81,22.99,22.76,22.95,752100.0,19.2888,19.441,19.2465,19.4072,752100.0
2008-03-25 11:30:00,22.94,23.13,22.92,22.93,711500.0,19.3987,19.5594,19.3818,19.3903,711500.0
2008-03-25 12:00:00,22.94,23.18,22.89,23.17,423700.0,19.3987,19.6017,19.3564,19.5932,423700.0
2008-03-25 12:30:00,23.16,23.17,23.02,23.02,747500.0,19.5848,19.5932,19.4664,19.4664,747500.0
2008-03-25 13:00:00,23.01,23.05,22.95,23.03,250100.0,19.4579,19.4917,19.4072,19.4748,250100.0
2008-03-25 13:30:00,23.02,23.14,22.95,23.09,414000.0,19.4664,19.5679,19.4072,19.5256,414000.0
2008-03-25 14:00:00,23.09,23.09,22.92,22.96,348800.0,19.5256,19.5256,19.3818,19.4156,348800.0
2008-03-25 14:30:00,22.94,23.09,22.81,23.02,376200.0,19.3987,19.5256,19.2888,19.4664,376200.0
2008-03-25 15:00:00,23.02,23.07,22.95,22.96,710300.0,19.4664,19.5087,19.4072,19.4156,710300.0
2008-03-25 15:30:00,22.97,23.0,22.83,22.9,644400.0,19.4241,19.4495,19.3057,19.3649,644400.0
2008-03-26 09:30:00,22.95,22.96,22.37,22.52,1018900.0,19.4072,19.4156,18.9167,19.0436,1018900.0
2008-03-26 10:00:00,22.53,22.9,22.4,22.42,1324100.0,19.052,19.3649,18.9421,18.959,1324100.0
2008-03-26 10:30:00,22.41,22.41,21.96,22.12,1451600.0,18.9505,18.9505,18.57,18.7053,1451600.0
2008-03-26 11:00:00,22.12,22.13,21.89,22.03,552000.0,18.7053,18.7138,18.5108,18.6292,552000.0
2008-03-26 11:30:00,22.03,22.07,21.71,21.83,946300.0,18.6292,18.663,18.3586,18.4601,946300.0
2008-03-26 12:00:00,21.83,21.97,21.8,21.97,362500.0,18.4601,18.5785,18.4347,18.5785,362500.0
2008-03-26 12:30:00,21.96,21.99,21.81,21.85,379700.0,18.57,18.5954,18.4432,18.477,379700.0
2008-03-26 13:00:00,21.85,21.87,21.75,21.79,544900.0,18.477,18.4939,18.3924,18.4263,544900.0
2008-03-26 13:30:00,21.8,21.86,21.68,21.75,763600.0,18.4347,18.4854,18.3332,18.3924,763600.0
2008-03-26 14:00:00,21.75,21.84,21.66,21.78,1089200.0,18.3924,18.4685,18.3163,18.4178,1089200.0
2008-03-26 14:30:00,21.77,22.02,21.75,21.9,783200.0,18.4093,18.6208,18.3924,18.5193,783200.0
2008-03-26 15:00:00,21.9,21.96,21.69,21.7,849000.0,18.5193,18.57,18.3417,18.3501,849000.0
2008-03-26 15:30:00,21.7,21.75,21.49,21.6,1808300.0,18.3501,18.3924,18.1726,18.2656,1808300.0
2008-03-27 09:30:00,22.04,22.3,21.67,21.83,1669800.0,18.6377,18.8575,18.3248,18.4601,1669800.0
2008-03-27 10:00:00,21.83,21.88,21.45,21.52,397600.0,18.4601,18.5024,18.1387,18.1979,397600.0
2008-03-27 10:30:00,21.5,21.7,21.39,21.65,695300.0,18.181,18.3501,18.088,18.3079,695300.0
2008-03-27 11:00:00,21.64,21.85,21.52,21.79,447300.0,18.2994,18.477,18.1979,18.4263,447300.0
2008-03-27 11:30:00,21.79,21.97,21.76,21.94,298000.0,18.4263,18.5785,18.4009,18.5531,298000.0
2008-03-27 12:00:00,21.94,22.32,21.92,22.32,376600.0,18.5531,18.8744,18.5362,18.8744,376600.0
2008-03-27 12:30:00,22.32,22.36,22.14,22.14,581500.0,18.8744,18.9083,18.7222,18.7222,581500.0
2008-03-27 13:00:00,22.13,22.34,22.11,22.14,267000.0,18.7138,18.8914,18.6969,18.7222,267000.0
2008-03-27 13:30:00,22.14,22.16,21.88,21.9,545700.0,18.7222,18.7391,18.5024,18.5193,545700.0
2008-03-27 14:00:00,21.9,21.91,21.73,21.74,1311800.0,18.5193,18.5277,18.3755,18.384,1311800.0
2008-03-27 14:30:00,21.74,21.93,21.68,21.7,1157200.0,18.384,18.5446,18.3332,18.3501,1157200.0
2008-03-27 15:00:00,21.68,21.82,21.67,21.72,407400.0,18.3332,18.4516,18.3248,18.3671,407400.0
2008-03-27 15:30:00,21.71,21.77,21.5,21.53,592200.0,18.3586,18.4093,18.181,18.2064,592200.0
2008-03-28 09:30:00,21.37,21.57,21.05,21.29,1046400.0,18.0711,18.2402,17.8005,18.0034,1046400.0
2008-03-28 10:00:00,21.3,21.5,21.08,21.24,762800.0,18.0119,18.181,17.8259,17.9612,762800.0
2008-03-28 10:30:00,21.23,21.3,21.1,21.16,293100.0,17.9527,18.0119,17.8428,17.8935,293100.0
2008-03-28 11:00:00,21.16,21.22,21.03,21.22,237600.0,17.8935,17.9442,17.7836,17.9442,237600.0
2008-03-28 11:30:00,21.24,21.34,21.21,21.25,511000.0,17.9612,18.0457,17.9358,17.9696,511000.0
2008-03-28 12:00:00,21.27,21.33,21.15,21.25,201900.0,17.9865,18.0373,17.8851,17.9696,201900.0
2008-03-28 12:30:00,21.26,21.28,21.16,21.16,196300.0,17.9781,17.995,17.8935,17.8935,196300.0
2008-03-28 13:00:00,21.17,21.34,21.16,21.32,239800.0,17.902,18.0457,17.8935,18.0288,239800.0
2008-03-28 13:30:00,21.32,21.32,21.15,21.19,290400.0,18.0288,18.0288,17.8851,17.9189,290400.0
2008-03-28 14:00:00,21.19,21.26,21.14,21.17,263600.0,17.9189,17.9781,17.8766,17.902,263600.0
2008-03-28 14:30:00,21.17,21.2,21.02,21.12,365800.0,17.902,17.9273,17.7751,17.8597,365800.0
2008-03-28 15:00:00,21.11,21.11,20.95,21.07,378200.0,17.8512,17.8512,17.7159,17.8174,378200.0
2008-03-28 15:30:00,21.07,21.16,20.99,21.01,384900.0,17.8174,17.8935,17.7498,17.7667,384900.0
2008-03-31 09:30:00,21.2,21.69,20.92,21.52,485900.0,17.9273,18.3417,17.6906,18.1979,485900.0
2008-03-31 10:00:00,21.52,21.54,21.26,21.33,376900.0,18.1979,18.2148,17.9781,18.0373,376900.0
2008-03-31 10:30:00,21.34,21.66,21.34,21.64,358000.0,18.0457,18.3163,18.0457,18.2994,358000.0
2008-03-31 11:00:00,21.64,21.72,21.52,21.64,305400.0,18.2994,18.3671,18.1979,18.2994,305400.0
2008-03-31 11:30:00,21.64,21.88,21.64,21.77,419400.0,18.2994,18.5024,18.2994,18.4093,419400.0
2008-03-31 12:00:00,21.77,21.86,21.73,21.8,273400.0,18.4093,18.4854,18.3755,18.4347,273400.0
2008-03-31 12:30:00,21.8,21.99,21.77,21.98,396200.0,18.4347,18.5954,18.4093,18.5869,396200.0
2008-03-31 13:00:00,21.98,22.15,21.98,22.06,753900.0,18.5869,18.7307,18.5869,18.6546,753900.0
2008-03-31 13:30:00,22.06,22.12,21.94,21.98,249700.0,18.6546,18.7053,18.5531,18.5869,249700.0
2008-03-31 14:00:00,21.98,21.98,21.85,21.89,220700.0,18.5869,18.5869,18.477,18.5108,220700.0
2008-03-31 14:30:00,21.89,21.95,21.65,21.73,278100.0,18.5108,18.5616,18.3079,18.3755,278100.0
2008-03-31 15:00:00,21.74,21.81,21.63,21.71,505000.0,18.384,18.4432,18.291,18.3586,505000.0
2008-03-31 15:30:00,21.71,21.94,21.7,21.78,786300.0,18.3586,18.5531,18.3501,18.4178,786300.0
2008-04-01 08:00:00,21.99,22.35,21.99,22.35,2400.0,18.5954,18.8998,18.5954,18.8998,2400.0
2008-04-01 08:30:00,22.35,22.35,22.35,22.35,0.0,18.8998,18.8998,18.8998,18.8998,0.0
2008-04-01 09:00:00,22.35,22.4,22.35,22.4,5100.0,18.8998,18.9421,18.8998,18.9421,5100.0
2008-04-01 09:30:00,22.35,22.62,22.05,22.32,912600.0,18.8998,19.1281,18.6461,18.8744,912600.0
2008-04-01 10:00:00,22.33,22.55,22.33,22.44,837900.0,18.8829,19.0689,18.8829,18.9759,837900.0
2008-04-01 10:30:00,22.43,22.61,22.42,22.59,628000.0,18.9675,19.1197,18.959,19.1028,628000.0
2008-04-01 11:00:00,22.59,22.76,22.57,22.68,878000.0,19.1028,19.2465,19.0858,19.1789,878000.0
2008-04-01 11:30:00,22.67,22.79,22.58,22.71,604200.0,19.1704,19.2719,19.0943,19.2042,604200.0
2008-04-01 12:00:00,22.71,22.77,22.65,22.74,510600.0,19.2042,19.255,19.1535,19.2296,510600.0
2008-04-01 12:30:00,22.75,22.75,22.56,22.57,441600.0,19.2381,19.2381,19.0774,19.0858,441600.0
2008-04-01 13:00:00,22.57,22.79,22.54,22.77,478000.0,19.0858,19.2719,19.0605,19.255,478000.0
2008-04-01 13:30:00,22.77,22.8,22.55,22.59,388100.0,19.255,19.2803,19.0689,19.1028,388100.0
2008-04-01 14:00:00,22.59,23.07,22.57,22.99,1650500.0,19.1028,19.5087,19.0858,19.441,1650500.0
2008-04-01 14:30:00,22.99,23.34,22.99,23.03,2613400.0,19.441,19.737,19.441,19.4748,2613400.0
2008-04-01 15:00:00,23.03,23.22,22.99,23.18,1550800.0,19.4748,19.6355,19.441,19.6017,1550800.0
2008-04-01 15:30:00,23.18,23.44,23.18,23.41,2180300.0,19.6017,19.8215,19.6017,19.7962,2180300.0
2008-04-02 09:30:00,23.5,24.08,23.5,23.76,2606300.0,19.8723,20.3627,19.8723,20.0921,2606300.0
2008-04-02 10:00:00,23.75,24.2,23.68,24.2,1075000.0,20.0837,20.4642,20.0245,20.4642,1075000.0
2008-04-02 10:30:00,24.21,24.26,23.99,24.02,1650200.0,20.4727,20.515,20.2866,20.312,1650200.0
2008-04-02 11:00:00,24.01,24.17,23.9,24.01,719900.0,20.3036,20.4389,20.2105,20.3036,719900.0
2008-04-02 11:30:00,24.0,24.19,23.96,24.16,791500.0,20.2951,20.4558,20.2613,20.4304,791500.0
2008-04-02 12:00:00,24.16,24.24,24.09,24.09,1083100.0,20.4304,20.498,20.3712,20.3712,1083100.0
2008-04-02 12:30:00,24.09,24.12,23.93,23.95,1274800.0,20.3712,20.3966,20.2359,20.2528,1274800.0
2008-04-02 13:00:00,23.96,23.99,23.7,23.78,995300.0,20.2613,20.2866,20.0414,20.1091,995300.0
2008-04-02 13:30:00,23.78,24.0,23.74,23.96,812700.0,20.1091,20.2951,20.0752,20.2613,812700.0
2008-04-02 14:00:00,23.96,24.14,23.96,24.03,689800.0,20.2613,20.4135,20.2613,20.3205,689800.0
2008-04-02 14:30:00,24.01,24.03,23.73,23.73,1116000.0,20.3036,20.3205,20.0668,20.0668,1116000.0
2008-04-02 15:00:00,23.73,23.73,23.44,23.55,1955900.0,20.0668,20.0668,19.8215,19.9146,1955900.0
2008-04-02 15:30:00,23.56,23.58,23.32,23.56,1596300.0,19.923,19.9399,19.7201,19.923,1596300.0
2008-04-03 09:30:00,23.45,23.6,22.71,23.01,1721300.0,19.83,19.9568,19.2042,19.4579,1721300.0
2008-04-03 10:00:00,23.03,23.32,23.0,23.05,729900.0,19.4748,19.7201,19.4495,19.4917,729900.0
2008-04-03 10:30:00,23.05,23.26,22.94,22.94,747000.0,19.4917,19.6693,19.3987,19.3987,747000.0
2008-04-03 11:00:00,22.94,23.29,22.91,23.28,491700.0,19.3987,19.6947,19.3734,19.6862,491700.0
2008-04-03 11:30:00,23.29,23.68,23.29,23.58,537600.0,19.6947,20.0245,19.6947,19.9399,537600.0
2008-04-03 12:00:00,23.58,23.62,23.22,23.51,362100.0,19.9399,19.9738,19.6355,19.8807,362100.0
2008-04-03 12:30:00,23.5,24.04,23.48,23.99,1445200.0,19.8723,20.3289,19.8554,20.2866,1445200.0
2008-04-03 13:00:00,23.99,24.14,23.98,24.04,437400.0,20.2866,20.4135,20.2782,20.3289,437400.0
2008-04-03 13:30:00,24.04,24.05,23.78,23.79,404600.0,20.3289,20.3374,20.1091,20.1175,404600.0
2008-04-03 14:00:00,23.8,24.03,23.79,24.03,845600.0,20.126,20.3205,20.1175,20.3205,845600.0
2008-04-03 14:30:00,24.04,24.2,24.02,24.2,584000.0,20.3289,20.4642,20.312,20.4642,584000.0
2008-04-03 15:00:00,24.19,24.2,23.96,24.07,456100.0,20.4558,20.4642,20.2613,20.3543,456100.0
2008-04-03 15:30:00,24.07,24.18,24.02,24.04,645600.0,20.3543,20.4473,20.312,20.3289,645600.0
2008-04-04 09:30:00,24.41,24.41,23.89,24.08,713800.0,20.6418,20.6418,20.2021,20.3627,713800.0
2008-04-04 10:00:00,24.08,24.1,23.47,23.62,1088200.0,20.3627,20.3797,19.8469,19.9738,1088200.0
2008-04-04 10:30:00,23.61,23.7,23.49,23.69,415900.0,19.9653,20.0414,19.8638,20.033,415900.0
2008-04-04 11:00:00,23.7,23.81,23.54,23.67,417300.0,20.0414,20.1344,19.9061,20.016,417300.0
2008-04-04 11:30:00,23.68,23.72,23.58,23.63,226200.0,20.0245,20.0583,19.9399,19.9822,226200.0
2008-04-04 12:00:00,23.63,23.89,23.58,23.81,387800.0,19.9822,20.2021,19.9399,20.1344,387800.0
2008-04-04 12:30:00,23.84,24.0,23.8,23.97,410800.0,20.1598,20.2951,20.126,20.2697,410800.0
2008-04-04 13:00:00,23.97,24.13,23.93,24.13,358900.0,20.2697,20.405,20.2359,20.405,358900.0
2008-04-04 13:30:00,24.13,24.13,23.98,24.0,454400.0,20.405,20.405,20.2782,20.2951,454400.0
2008-04-04 14:00:00,24.0,24.05,23.82,23.87,436100.0,20.2951,20.3374,20.1429,20.1852,436100.0
2008-04-04 14:30:00,23.88,24.03,23.81,23.85,819500.0,20.1936,20.3205,20.1344,20.1683,819500.0
2008-04-04 15:00:00,23.85,23.95,23.71,23.79,599000.0,20.1683,20.2528,20.0499,20.1175,599000.0
2008-04-04 15:30:00,23.79,23.84,23.58,23.74,965000.0,20.1175,20.1598,19.9399,20.0752,965000.0
2008-04-07 09:30:00,24.08,24.27,23.89,24.27,475500.0,20.3627,20.5234,20.2021,20.5234,475500.0
2008-04-07 10:00:00,24.28,24.34,23.9,23.91,447200.0,20.5319,20.5826,20.2105,20.219,447200.0
2008-04-07 10:30:00,23.9,24.18,23.89,24.15,296800.0,20.2105,20.4473,20.2021,20.4219,296800.0
2008-04-07 11:00:00,24.14,24.32,24.08,24.27,424900.0,20.4135,20.5657,20.3627,20.5234,424900.0
2008-04-07 11:30:00,24.28,24.32,24.2,24.25,198800.0,20.5319,20.5657,20.4642,20.5065,198800.0
2008-04-07 12:00:00,24.24,24.37,24.21,24.35,280800.0,20.498,20.608,20.4727,20.5911,280800.0
2008-04-07 12:30:00,24.36,24.5,24.33,24.4,466400.0,20.5995,20.7179,20.5742,20.6333,466400.0
2008-04-07 13:00:00,24.41,24.44,24.35,24.38,292000.0,20.6418,20.6672,20.5911,20.6164,292000.0
2008-04-07 13:30:00,24.39,24.41,24.17,24.23,253800.0,20.6249,20.6418,20.4389,20.4896,253800.0
2008-04-07 14:00:00,24.22,24.23,24.0,24.01,325500.0,20.4811,20.4896,20.2951,20.3036,325500.0
2008-04-07 14:30:00,24.01,24.04,23.84,23.96,519200.0,20.3036,20.3289,20.1598,20.2613,519200.0
2008-04-07 15:00:00,23.95,23.95,23.69,23.76,539700.0,20.2528,20.2528,20.033,20.0921,539700.0
2008-04-07 15:30:00,23.77,23.78,23.65,23.71,666000.0,20.1006,20.1091,19.9991,20.0499,666000.0
2008-04-08 09:30:00,23.46,23.56,23.13,23.17,897100.0,19.8385,19.923,19.5594,19.5932,897100.0
2008-04-08 10:00:00,23.17,23.25,23.0,23.08,579200.0,19.5932,19.6609,19.4495,19.5171,579200.0
2008-04-08 10:30:00,23.08,23.27,23.0,23.15,298400.0,19.5171,19.6778,19.4495,19.5763,298400.0
2008-04-08 11:00:00,23.16,23.16,23.01,23.01,220300.0,19.5848,19.5848,19.4579,19.4579,220300.0
2008-04-08 11:30:00,23.01,23.11,22.97,23.01,302500.0,19.4579,19.5425,19.4241,19.4579,302500.0
2008-04-08 12:00:00,23.01,23.03,22.96,23.0,139500.0,19.4579,19.4748,19.4156,19.4495,139500.0
2008-04-08 12:30:00,23.0,23.0,22.87,22.89,565400.0,19.4495,19.4495,19.3395,19.3564,565400.0
2008-04-08 13:00:00,22.9,22.9,22.65,22.65,656400.0,19.3649,19.3649,19.1535,19.1535,656400.0
2008-04-08 13:30:00,22.65,22.76,22.63,22.71,724300.0,19.1535,19.2465,19.1366,19.2042,724300.0
2008-04-08 14:00:00,22.7,22.7,22.5,22.57,540000.0,19.1958,19.1958,19.0267,19.0858,540000.0
2008-04-08 14:30:00,22.57,22.9,22.56,22.86,755600.0,19.0858,19.3649,19.0774,19.3311,755600.0
2008-04-08 15:00:00,22.86,22.86,22.7,22.83,436700.0,19.3311,19.3311,19.1958,19.3057,436700.0
2008-04-08 15:30:00,22.84,22.94,22.84,22.88,1112100.0,19.3142,19.3987,19.3142,19.348,1112100.0
2008-04-09 09:30:00,23.15,23.17,22.49,22.51,516100.0,19.5763,19.5932,19.0182,19.0351,516100.0
2008-04-09 10:00:00,22.52,22.57,22.3,22.46,805900.0,19.0436,19.0858,18.8575,18.9928,805900.0
2008-04-09 10:30:00,22.46,22.47,22.31,22.37,754000.0,18.9928,19.0013,18.866,18.9167,754000.0
2008-04-09 11:00:00,22.37,22.38,22.18,22.21,752200.0,18.9167,18.9252,18.7561,18.7814,752200.0
2008-04-09 11:30:00,22.21,22.28,22.19,22.22,335000.0,18.7814,18.8406,18.7645,18.7899,335000.0
2008-04-09 12:00:00,22.24,22.3,22.23,22.3,671100.0,18.8068,18.8575,18.7983,18.8575,671100.0
2008-04-09 12:30:00,22.3,22.34,22.07,22.07,596900.0,18.8575,18.8914,18.663,18.663,596900.0
2008-04-09 13:00:00,22.07,22.19,22.02,22.13,459800.0,18.663,18.7645,18.6208,18.7138,459800.0
2008-04-09 13:30:00,22.14,22.14,22.02,22.08,345600.0,18.7222,18.7222,18.6208,18.6715,345600.0
2008-04-09 14:00:00,22.09,22.17,22.0,22.04,365900.0,18.6799,18.7476,18.6038,18.6377,365900.0
2008-04-09 14:30:00,22.04,22.05,21.89,21.91,578400.0,18.6377,18.6461,18.5108,18.5277,578400.0
2008-04-09 15:00:00,21.91,21.97,21.88,21.91,752000.0,18.5277,18.5785,18.5024,18.5277,752000.0
2008-04-09 15:30:00,21.91,21.98,21.84,21.89,709400.0,18.5277,18.5869,18.4685,18.5108,709400.0
2008-04-10 09:30:00,21.86,22.53,21.86,22.26,924900.0,18.4854,19.052,18.4854,18.8237,924900.0
2008-04-10 10:00:00,22.26,22.81,22.24,22.75,1052700.0,18.8237,19.2888,18.8068,19.2381,1052700.0
2008-04-10 10:30:00,22.77,22.85,22.59,22.8,538400.0,19.255,19.3226,19.1028,19.2803,538400.0
2008-04-10 11:00:00,22.8,22.9,22.66,22.81,259700.0,19.2803,19.3649,19.162,19.2888,259700.0
2008-04-10 11:30:00,22.79,22.79,22.63,22.69,338900.0,19.2719,19.2719,19.1366,19.1873,338900.0
2008-04-10 12:00:00,22.68,22.76,22.48,22.54,567600.0,19.1789,19.2465,19.0097,19.0605,567600.0
2008-04-10 12:30:00,22.54,22.61,22.43,22.48,106000.0,19.0605,19.1197,18.9675,19.0097,106000.0
2008-04-10 13:00:00,22.48,22.59,22.47,22.58,183200.0,19.0097,19.1028,19.0013,19.0943,183200.0
2008-04-10 13:30:00,22.59,22.69,22.58,22.58,308600.0,19.1028,19.1873,19.0943,19.0943,308600.0
2008-04-10 14:00:00,22.57,22.61,22.37,22.39,273700.0,19.0858,19.1197,18.9167,18.9336,273700.0
2008-04-10 14:30:00,22.38,22.43,22.33,22.38,408200.0,18.9252,18.9675,18.8829,18.9252,408200.0
2008-04-10 15:00:00,22.39,22.4,22.29,22.33,446300.0,18.9336,18.9421,18.8491,18.8829,446300.0
2008-04-10 15:30:00,22.34,22.43,22.23,22.43,457500.0,18.8914,18.9675,18.7983,18.9675,457500.0
2008-04-11 09:30:00,22.01,22.08,21.73,21.73,596200.0,18.6123,18.6715,18.3755,18.3755,596200.0
2008-04-11 10:00:00,21.73,22.01,21.68,21.99,731800.0,18.3755,18.6123,18.3332,18.5954,731800.0
2008-04-11 10:30:00,21.99,22.46,21.99,22.29,657000.0,18.5954,18.9928,18.5954,18.8491,657000.0
2008-04-11 11:00:00,22.28,22.36,22.22,22.33,469100.0,18.8406,18.9083,18.7899,18.8829,469100.0
2008-04-11 11:30:00,22.33,22.64,22.3,22.58,417200.0,18.8829,19.145,18.8575,19.0943,417200.0
2008-04-11 12:00:00,22.58,22.58,22.22,22.24,153000.0,19.0943,19.0943,18.7899,18.8068,153000.0
2008-04-11 12:30:00,22.23,22.31,22.2,22.2,57600.0,18.7983,18.866,18.773,18.773,57600.0
2008-04-11 13:00:00,22.2,22.2,22.1,22.12,161300.0,18.773,18.773,18.6884,18.7053,161300.0
2008-04-11 13:30:00,22.11,22.11,22.0,22.07,152500.0,18.6969,18.6969,18.6038,18.663,152500.0
2008-04-11 14:00:00,22.07,22.13,21.99,22.04,330300.0,18.663,18.7138,18.5954,18.6377,330300.0
2008-04-11 14:30:00,22.04,22.16,22.03,22.05,255000.0,18.6377,18.7391,18.6292,18.6461,255000.0
2008-04-11 15:00:00,22.05,22.05,21.92,22.01,368200.0,18.6461,18.6461,18.5362,18.6123,368200.0
2008-04-11 15:30:00,22.01,22.04,21.9,22.01,481700.0,18.6123,18.6377,18.5193,18.6123,481700.0
2008-04-14 09:30:00,22.0,22.06,21.66,21.7,351400.0,18.6038,18.6546,18.3163,18.3501,351400.0
2008-04-14 10:00:00,21.69,21.75,21.56,21.67,477400.0,18.3417,18.3924,18.2318,18.3248,477400.0
2008-04-14 10:30:00,21.68,21.89,21.65,21.77,251800.0,18.3332,18.5108,18.3079,18.4093,251800.0
2008-04-14 11:00:00,21.77,21.78,21.6,21.61,309900.0,18.4093,18.4178,18.2656,18.274,309900.0
2008-04-14 11:30:00,21.61,21.66,21.59,21.62,246200.0,18.274,18.3163,18.2571,18.2825,246200.0
2008-04-14 12:00:00,21.61,21.63,21.37,21.57,239300.0,18.274,18.291,18.0711,18.2402,239300.0
2008-04-14 12:30:00,21.57,21.69,21.54,21.63,381100.0,18.2402,18.3417,18.2148,18.291,381100.0
2008-04-14 13:00:00,21.63,21.68,21.49,21.54,603300.0,18.291,18.3332,18.1726,18.2148,603300.0
2008-04-14 13:30:00,21.56,21.57,21.45,21.47,303700.0,18.2318,18.2402,18.1387,18.1557,303700.0
2008-04-14 14:00:00,21.46,21.51,21.42,21.44,326700.0,18.1472,18.1895,18.1134,18.1303,326700.0
2008-04-14 14:30:00,21.44,21.48,21.37,21.4,419300.0,18.1303,18.1641,18.0711,18.0965,419300.0
2008-04-14 15:00:00,21.39,21.46,21.38,21.39,245100.0,18.088,18.1472,18.0795,18.088,245100.0
2008-04-14 15:30:00,21.39,21.52,21.35,21.44,1000800.0,18.088,18.1979,18.0542,18.1303,1000800.0
2008-04-15 09:30:00,21.75,21.94,21.31,21.31,657000.0,18.3924,18.5531,18.0204,18.0204,657000.0
2008-04-15 10:00:00,21.32,21.37,21.2,21.23,260300.0,18.0288,18.0711,17.9273,17.9527,260300.0
2008-04-15 10:30:00,21.26,21.53,21.26,21.45,291900.0,17.9781,18.2064,17.9781,18.1387,291900.0
2008-04-15 11:00:00,21.43,21.55,21.36,21.51,290400.0,18.1218,18.2233,18.0626,18.1895,290400.0
2008-04-15 11:30:00,21.5,21.53,21.44,21.51,169500.0,18.181,18.2064,18.1303,18.1895,169500.0
2008-04-15 12:00:00,21.53,21.56,21.47,21.56,94900.0,18.2064,18.2318,18.1557,18.2318,94900.0
2008-04-15 12:30:00,21.56,21.72,21.55,21.62,239100.0,18.2318,18.3671,18.2233,18.2825,239100.0
2008-04-15 13:00:00,21.64,21.7,21.61,21.65,179700.0,18.2994,18.3501,18.274,18.3079,179700.0
2008-04-15 13:30:00,21.66,21.89,21.59,21.82,395600.0,18.3163,18.5108,18.2571,18.4516,395600.0
2008-04-15 14:00:00,21.82,21.82,21.7,21.73,105500.0,18.4516,18.4516,18.3501,18.3755,105500.0
2008-04-15 14:30:00,21.73,21.9,21.68,21.7,283900.0,18.3755,18.5193,18.3332,18.3501,283900.0
2008-04-15 15:00:00,21.71,21.81,21.68,21.77,158200.0,18.3586,18.4432,18.3332,18.4093,158200.0
2008-04-15 15:30:00,21.77,21.84,21.64,21.81,267800.0,18.4093,18.4685,18.2994,18.4432,267800.0
2008-04-16 09:30:00,22.12,22.59,21.84,22.53,1206300.0,18.7053,19.1028,18.4685,19.052,1206300.0
2008-04-16 10:00:00,22.53,22.71,22.26,22.7,766900.0,19.052,19.2042,18.8237,19.1958,766900.0
2008-04-16 10:30:00,22.71,22.82,22.6,22.81,328400.0,19.2042,19.2973,19.1112,19.2888,328400.0
2008-04-16 11:00:00,22.79,22.79,22.57,22.7,157800.0,19.2719,19.2719,19.0858,19.1958,157800.0
2008-04-16 11:30:00,22.7,22.83,22.62,22.67,164800.0,19.1958,19.3057,19.1281,19.1704,164800.0
2008-04-16 12:00:00,22.67,22.84,22.67,22.82,330400.0,19.1704,19.3142,19.1704,19.2973,330400.0
2008-04-16 12:30:00,22.83,22.86,22.68,22.73,122500.0,19.3057,19.3311,19.1789,19.2211,122500.0
2008-04-16 13:00:00,22.72,22.73,22.56,22.57,190200.0,19.2127,19.2211,19.0774,19.0858,190200.0
2008-04-16 13:30:00,22.58,22.59,22.37,22.43,661800.0,19.0943,19.1028,18.9167,18.9675,661800.0
2008-04-16 14:00:00,22.43,22.45,22.32,22.34,169300.0,18.9675,18.9844,18.8744,18.8914,169300.0
2008-04-16 14:30:00,22.34,22.56,22.34,22.54,218000.0,18.8914,19.0774,18.8914,19.0605,218000.0
2008-04-16 15:00:00,22.54,22.75,22.51,22.73,349800.0,19.0605,19.2381,19.0351,19.2211,349800.0
2008-04-16 15:30:00,22.72,22.82,22.6,22.81,778400.0,19.2127,19.2973,19.1112,19.2888,778400.0
2008-04-17 09:30:00,22.75,22.75,22.36,22.64,350400.0,19.2381,19.2381,18.9083,19.145,350400.0
2008-04-17 10:00:00,22.64,22.81,22.34,22.72,340200.0,19.145,19.2888,18.8914,19.2127,340200.0
2008-04-17 10:30:00,22.7,22.86,22.62,22.79,168500.0,19.1958,19.3311,19.1281,19.2719,168500.0
2008-04-17 11:00:00,22.78,22.81,22.57,22.62,106800.0,19.2634,19.2888,19.0858,19.1281,106800.0
2008-04-17 11:30:00,22.61,22.76,22.6,22.6,105500.0,19.1197,19.2465,19.1112,19.1112,105500.0
2008-04-17 12:00:00,22.6,22.62,22.39,22.39,497300.0,19.1112,19.1281,18.9336,18.9336,497300.0
2008-04-17 12:30:00,22.4,22.54,22.34,22.52,215400.0,18.9421,19.0605,18.8914,19.0436,215400.0
2008-04-17 13:00:00,22.52,22.66,22.49,22.66,560400.0,19.0436,19.162,19.0182,19.162,560400.0
2008-04-17 13:30:00,22.66,22.74,22.53,22.55,221500.0,19.162,19.2296,19.052,19.0689,221500.0
2008-04-17 14:00:00,22.55,22.61,22.48,22.6,245600.0,19.0689,19.1197,19.0097,19.1112,245600.0
2008-04-17 14:30:00,22.6,22.72,22.46,22.51,555900.0,19.1112,19.2127,18.9928,19.0351,555900.0
2008-04-17 15:00:00,22.52,22.72,22.49,22.7,622200.0,19.0436,19.2127,19.0182,19.1958,622200.0
2008-04-17 15:30:00,22.69,22.89,22.69,22.75,518300.0,19.1873,19.3564,19.1873,19.2381,518300.0
2008-04-18 09:30:00,23.37,23.6,23.02,23.1,635500.0,19.7623,19.9568,19.4664,19.534,635500.0
2008-04-18 10:00:00,23.09,23.16,22.91,22.93,884100.0,19.5256,19.5848,19.3734,19.3903,884100.0
2008-04-18 10:30:00,22.93,23.14,22.84,23.1,247800.0,19.3903,19.5679,19.3142,19.534,247800.0
2008-04-18 11:00:00,23.09,23.18,22.92,23.1,468800.0,19.5256,19.6017,19.3818,19.534,468800.0
2008-04-18 11:30:00,23.09,23.15,23.07,23.11,314400.0,19.5256,19.5763,19.5087,19.5425,314400.0
2008-04-18 12:00:00,23.11,23.19,23.09,23.18,352600.0,19.5425,19.6101,19.5256,19.6017,352600.0
2008-04-18 12:30:00,23.17,23.2,23.07,23.13,182600.0,19.5932,19.6186,19.5087,19.5594,182600.0
2008-04-18 13:00:00,23.14,23.24,23.14,23.22,134500.0,19.5679,19.6524,19.5679,19.6355,134500.0
2008-04-18 13:30:00,23.23,23.23,23.16,23.18,94700.0,19.644,19.644,19.5848,19.6017,94700.0
2008-04-18 14:00:00,23.17,23.17,22.99,23.03,237700.0,19.5932,19.5932,19.441,19.4748,237700.0
2008-04-18 14:30:00,23.05,23.18,23.03,23.07,224900.0,19.4917,19.6017,19.4748,19.5087,224900.0
2008-04-18 15:00:00,23.06,23.13,22.93,22.93,328300.0,19.5002,19.5594,19.3903,19.3903,328300.0
2008-04-18 15:30:00,22.93,23.07,22.92,23.01,1084600.0,19.3903,19.5087,19.3818,19.4579,1084600.0
2008-04-21 09:30:00,22.86,22.93,22.62,22.62,292300.0,19.3311,19.3903,19.1281,19.1281,292300.0
2008-04-21 10:00:00,22.6,22.63,22.42,22.42,365000.0,19.1112,19.1366,18.959,18.959,365000.0
2008-04-21 10:30:00,22.42,22.51,22.39,22.42,258700.0,18.959,19.0351,18.9336,18.959,258700.0
2008-04-21 11:00:00,22.42,22.61,22.39,22.55,399800.0,18.959,19.1197,18.9336,19.0689,399800.0
2008-04-21 11:30:00,22.55,22.67,22.55,22.61,256500.0,19.0689,19.1704,19.0689,19.1197,256500.0
2008-04-21 12:00:00,22.61,22.69,22.61,22.67,68500.0,19.1197,19.1873,19.1197,19.1704,68500.0
2008-04-21 12:30:00,22.68,22.84,22.6,22.8,146100.0,19.1789,19.3142,19.1112,19.2803,146100.0
2008-04-21 13:00:00,22.8,22.92,22.76,22.76,191600.0,19.2803,19.3818,19.2465,19.2465,191600.0
2008-04-21 13:30:00,22.76,22.79,22.66,22.71,106600.0,19.2465,19.2719,19.162,19.2042,106600.0
2008-04-21 14:00:00,22.71,22.74,22.62,22.66,256100.0,19.2042,19.2296,19.1281,19.162,256100.0
2008-04-21 14:30:00,22.66,22.79,22.66,22.74,652300.0,19.162,19.2719,19.162,19.2296,652300.0
2008-04-21 15:00:00,22.72,22.92,22.71,22.83,599400.0,19.2127,19.3818,19.2042,19.3057,599400.0
2008-04-21 15:30:00,22.81,22.88,22.77,22.78,319600.0,19.2888,19.348,19.255,19.2634,319600.0
2008-04-22 09:30:00,22.71,22.71,22.11,22.12,1488100.0,19.2042,19.2042,18.6969,18.7053,1488100.0
2008-04-22 10:00:00,22.11,22.87,22.11,22.57,2055600.0,18.6969,19.3395,18.6969,19.0858,2055600.0
2008-04-22 10:30:00,22.57,22.76,22.43,22.76,365900.0,19.0858,19.2465,18.9675,19.2465,365900.0
2008-04-22 11:00:00,22.75,22.92,22.7,22.73,480700.0,19.2381,19.3818,19.1958,19.2211,480700.0
2008-04-22 11:30:00,22.73,22.76,22.5,22.55,101300.0,19.2211,19.2465,19.0267,19.0689,101300.0
2008-04-22 12:00:00,22.53,22.56,22.37,22.37,181600.0,19.052,19.0774,18.9167,18.9167,181600.0
2008-04-22 12:30:00,22.39,22.41,22.28,22.3,171900.0,18.9336,18.9505,18.8406,18.8575,171900.0
2008-04-22 13:00:00,22.3,22.48,22.3,22.47,249500.0,18.8575,19.0097,18.8575,19.0013,249500.0
2008-04-22 13:30:00,22.47,22.48,22.34,22.39,238200.0,19.0013,19.0097,18.8914,18.9336,238200.0
2008-04-22 14:00:00,22.39,22.42,22.3,22.37,151100.0,18.9336,18.959,18.8575,18.9167,151100.0
2008-04-22 14:30:00,22.37,22.43,22.23,22.26,373700.0,18.9167,18.9675,18.7983,18.8237,373700.0
2008-04-22 15:00:00,22.25,22.35,22.22,22.32,411800.0,18.8152,18.8998,18.7899,18.8744,411800.0
2008-04-22 15:30:00,22.32,22.48,22.25,22.41,853900.0,18.8744,19.0097,18.8152,18.9505,853900.0
2008-04-23 09:30:00,22.56,22.56,21.94,22.12,406600.0,19.0774,19.0774,18.5531,18.7053,406600.0
2008-04-23 10:00:00,22.09,22.33,22.07,22.31,336800.0,18.6799,18.8829,18.663,18.866,336800.0
2008-04-23 10:30:00,22.31,22.43,22.23,22.23,406900.0,18.866,18.9675,18.7983,18.7983,406900.0
2008-04-23 11:00:00,22.23,22.23,22.05,22.09,178800.0,18.7983,18.7983,18.6461,18.6799,178800.0
2008-04-23 11:30:00,22.08,22.11,21.99,22.0,199000.0,18.6715,18.6969,18.5954,18.6038,199000.0
2008-04-23 12:00:00,21.98,21.99,21.71,21.71,687300.0,18.5869,18.5954,18.3586,18.3586,687300.0
2008-04-23 12:30:00,21.71,21.73,21.57,21.69,412000.0,18.3586,18.3755,18.2402,18.3417,412000.0
2008-04-23 13:00:00,21.7,21.83,21.66,21.83,327200.0,18.3501,18.4601,18.3163,18.4601,327200.0
2008-04-23 13:30:00,21.82,21.86,21.74,21.8,112000.0,18.4516,18.4854,18.384,18.4347,112000.0
2008-04-23 14:00:00,21.8,21.84,21.73,21.77,183000.0,18.4347,18.4685,18.3755,18.4093,183000.0
2008-04-23 14:30:00,21.78,21.91,21.78,21.85,359200.0,18.4178,18.5277,18.4178,18.477,359200.0
2008-04-23 15:00:00,21.85,21.99,21.78,21.79,241400.0,18.477,18.5954,18.4178,18.4263,241400.0
2008-04-23 15:30:00,21.78,21.88,21.75,21.87,360600.0,18.4178,18.5024,18.3924,18.4939,360600.0
2008-04-24 09:30:00,21.98,22.21,21.86,22.15,808400.0,18.5869,18.7814,18.4854,18.7307,808400.0
2008-04-24 10:00:00,22.15,22.15,21.48,21.61,641600.0,18.7307,18.7307,18.1641,18.274,641600.0
2008-04-24 10:30:00,21.61,21.88,21.59,21.73,292400.0,18.274,18.5024,18.2571,18.3755,292400.0
2008-04-24 11:00:00,21.74,22.15,21.73,22.15,434500.0,18.384,18.7307,18.3755,18.7307,434500.0
2008-04-24 11:30:00,22.17,22.41,22.15,22.3,886100.0,18.7476,18.9505,18.7307,18.8575,886100.0
2008-04-24 12:00:00,22.3,22.4,22.26,22.29,334500.0,18.8575,18.9421,18.8237,18.8491,334500.0
2008-04-24 12:30:00,22.29,22.53,22.23,22.43,390000.0,18.8491,19.052,18.7983,18.9675,390000.0
2008-04-24 13:00:00,22.45,22.61,22.44,22.51,636300.0,18.9844,19.1197,18.9759,19.0351,636300.0
2008-04-24 13:30:00,22.53,22.67,22.5,22.67,191700.0,19.052,19.1704,19.0267,19.1704,191700.0
2008-04-24 14:00:00,22.66,22.87,22.65,22.82,879800.0,19.162,19.3395,19.1535,19.2973,879800.0
2008-04-24 14:30:00,22.83,22.85,22.71,22.81,557700.0,19.3057,19.3226,19.2042,19.2888,557700.0
2008-04-24 15:00:00,22.8,22.89,22.65,22.65,1003000.0,19.2803,19.3564,19.1535,19.1535,1003000.0
2008-04-24 15:30:00,22.65,22.76,22.51,22.76,497200.0,19.1535,19.2465,19.0351,19.2465,497200.0
2008-04-25 09:30:00,22.82,23.18,22.52,22.57,633300.0,19.2973,19.6017,19.0436,19.0858,633300.0
2008-04-25 10:00:00,22.58,22.86,22.55,22.65,333600.0,19.0943,19.3311,19.0689,19.1535,333600.0
2008-04-25 10:30:00,22.64,22.68,22.44,22.47,539800.0,19.145,19.1789,18.9759,19.0013,539800.0
2008-04-25 11:00:00,22.47,22.55,22.22,22.35,369100.0,19.0013,19.0689,18.7899,18.8998,369100.0
2008-04-25 11:30:00,22.36,22.57,22.25,22.57,371400.0,18.9083,19.0858,18.8152,19.0858,371400.0
2008-04-25 12:00:00,22.54,22.57,22.44,22.45,95400.0,19.0605,19.0858,18.9759,18.9844,95400.0
2008-04-25 12:30:00,22.45,22.57,22.43,22.46,182800.0,18.9844,19.0858,18.9675,18.9928,182800.0
2008-04-25 13:00:00,22.46,22.56,22.42,22.47,125600.0,18.9928,19.0774,18.959,19.0013,125600.0
2008-04-25 13:30:00,22.47,22.63,22.42,22.63,124800.0,19.0013,19.1366,18.959,19.1366,124800.0
2008-04-25 14:00:00,22.62,22.74,22.55,22.65,386900.0,19.1281,19.2296,19.0689,19.1535,386900.0
2008-04-25 14:30:00,22.66,22.74,22.66,22.7,323700.0,19.162,19.2296,19.162,19.1958,323700.0
2008-04-25 15:00:00,22.71,23.05,22.7,22.87,695400.0,19.2042,19.4917,19.1958,19.3395,695400.0
2008-04-25 15:30:00,22.87,22.98,22.83,22.89,562400.0,19.3395,19.4326,19.3057,19.3564,562400.0
2008-04-28 09:30:00,22.88,22.88,22.42,22.76,443700.0,19.348,19.348,18.959,19.2465,443700.0
2008-04-28 10:00:00,22.76,22.85,22.58,22.65,375000.0,19.2465,19.3226,19.0943,19.1535,375000.0
2008-04-28 10:30:00,22.65,22.84,22.64,22.84,236000.0,19.1535,19.3142,19.145,19.3142,236000.0
2008-04-28 11:00:00,22.88,22.9,22.67,22.71,64900.0,19.348,19.3649,19.1704,19.2042,64900.0
2008-04-28 11:30:00,22.72,22.8,22.69,22.77,38000.0,19.2127,19.2803,19.1873,19.255,38000.0
2008-04-28 12:00:00,22.77,22.92,22.77,22.92,121500.0,19.255,19.3818,19.255,19.3818,121500.0
2008-04-28 12:30:00,22.92,22.95,22.88,22.92,141200.0,19.3818,19.4072,19.348,19.3818,141200.0
2008-04-28 13:00:00,22.91,23.1,22.91,23.1,1092800.0,19.3734,19.534,19.3734,19.534,1092800.0
2008-04-28 13:30:00,23.1,23.34,23.09,23.34,370600.0,19.534,19.737,19.5256,19.737,370600.0
2008-04-28 14:00:00,23.34,23.45,22.49,23.31,564900.0,19.737,19.83,19.0182,19.7116,564900.0
2008-04-28 14:30:00,23.31,23.39,23.21,23.22,307300.0,19.7116,19.7793,19.627,19.6355,307300.0
2008-04-28 15:00:00,23.24,23.34,23.21,23.23,142500.0,19.6524,19.737,19.627,19.644,142500.0
2008-04-28 15:30:00,23.22,23.23,23.09,23.17,319300.0,19.6355,19.644,19.5256,19.5932,319300.0
2008-04-29 09:30:00,23.17,23.21,22.78,22.79,462700.0,19.5932,19.627,19.2634,19.2719,462700.0
2008-04-29 10:00:00,22.79,22.92,22.54,22.57,645500.0,19.2719,19.3818,19.0605,19.0858,645500.0
2008-04-29 10:30:00,22.56,22.74,22.52,22.73,267500.0,19.0774,19.2296,19.0436,19.2211,267500.0
2008-04-29 11:00:00,22.73,22.9,22.69,22.88,111200.0,19.2211,19.3649,19.1873,19.348,111200.0
2008-04-29 11:30:00,22.89,22.94,22.81,22.83,124000.0,19.3564,19.3987,19.2888,19.3057,124000.0
2008-04-29 12:00:00,22.82,22.9,22.81,22.9,52300.0,19.2973,19.3649,19.2888,19.3649,52300.0
2008-04-29 12:30:00,22.9,23.05,22.88,22.89,261400.0,19.3649,19.4917,19.348,19.3564,261400.0
2008-04-29 13:00:00,22.89,23.03,22.83,22.97,103200.0,19.3564,19.4748,19.3057,19.4241,103200.0
2008-04-29 13:30:00,22.97,23.04,22.96,23.04,134700.0,19.4241,19.4833,19.4156,19.4833,134700.0
2008-04-29 14:00:00,23.02,23.05,22.96,23.05,97400.0,19.4664,19.4917,19.4156,19.4917,97400.0
2008-04-29 14:30:00,23.04,23.12,22.99,23.09,114000.0,19.4833,19.5509,19.441,19.5256,114000.0
2008-04-29 15:00:00,23.1,23.12,23.01,23.03,177200.0,19.534,19.5509,19.4579,19.4748,177200.0
2008-04-29 15:30:00,23.03,23.03,22.92,23.02,221300.0,19.4748,19.4748,19.3818,19.4664,221300.0
2008-04-30 09:30:00,22.91,23.16,22.76,22.8,363000.0,19.3734,19.5848,19.2465,19.2803,363000.0
2008-04-30 10:00:00,22.8,22.89,22.69,22.75,140000.0,19.2803,19.3564,19.1873,19.2381,140000.0
2008-04-30 10:30:00,22.76,22.89,22.74,22.82,201100.0,19.2465,19.3564,19.2296,19.2973,201100.0
2008-04-30 11:00:00,22.83,22.91,22.82,22.83,223000.0,19.3057,19.3734,19.2973,19.3057,223000.0
2008-04-30 11:30:00,22.83,22.93,22.83,22.93,91700.0,19.3057,19.3903,19.3057,19.3903,91700.0
2008-04-30 12:00:00,22.93,22.97,22.9,22.9,126700.0,19.3903,19.4241,19.3649,19.3649,126700.0
2008-04-30 12:30:00,22.9,22.92,22.72,22.74,467500.0,19.3649,19.3818,19.2127,19.2296,467500.0
2008-04-30 13:00:00,22.73,22.77,22.69,22.69,229900.0,19.2211,19.255,19.1873,19.1873,229900.0
2008-04-30 13:30:00,22.69,22.71,22.63,22.69,391200.0,19.1873,19.2042,19.1366,19.1873,391200.0
2008-04-30 14:00:00,22.69,22.94,22.53,22.75,574300.0,19.1873,19.3987,19.052,19.2381,574300.0
2008-04-30 14:30:00,22.75,22.8,22.24,22.25,892800.0,19.2381,19.2803,18.8068,18.8152,892800.0
2008-04-30 15:00:00,22.25,22.45,22.2,22.2,631800.0,18.8152,18.9844,18.773,18.773,631800.0
2008-04-30 15:30:00,22.2,22.24,22.06,22.07,1318900.0,18.773,18.8068,18.6546,18.663,1318900.0
2008-05-01 09:30:00,22.04,22.38,21.89,22.3,481100.0,18.6377,18.9252,18.5108,18.8575,481100.0
2008-05-01 10:00:00,22.29,22.62,22.29,22.49,537100.0,18.8491,19.1281,18.8491,19.0182,537100.0
2008-05-01 10:30:00,22.49,22.66,22.25,22.66,188200.0,19.0182,19.162,18.8152,19.162,188200.0
2008-05-01 11:00:00,22.65,22.81,22.64,22.74,435100.0,19.1535,19.2888,19.145,19.2296,435100.0
2008-05-01 11:30:00,22.74,23.01,22.73,22.89,446500.0,19.2296,19.4579,19.2211,19.3564,446500.0
2008-05-01 12:00:00,22.9,23.18,22.89,23.07,539000.0,19.3649,19.6017,19.3564,19.5087,539000.0
2008-05-01 12:30:00,23.07,23.28,23.04,23.22,590900.0,19.5087,19.6862,19.4833,19.6355,590900.0
2008-05-01 13:00:00,23.22,23.23,23.0,23.07,264900.0,19.6355,19.644,19.4495,19.5087,264900.0
2008-05-01 13:30:00,23.06,23.07,22.76,22.83,498500.0,19.5002,19.5087,19.2465,19.3057,498500.0
2008-05-01 14:00:00,22.83,23.0,22.82,22.87,249200.0,19.3057,19.4495,19.2973,19.3395,249200.0
2008-05-01 14:30:00,22.88,23.08,22.88,23.01,206400.0,19.348,19.5171,19.348,19.4579,206400.0
2008-05-01 15:00:00,23.02,23.09,22.98,23.08,249900.0,19.4664,19.5256,19.4326,19.5171,249900.0
2008-05-01 15:30:00,23.08,23.08,22.94,22.99,814700.0,19.5171,19.5171,19.3987,19.441,814700.0
2008-05-02 09:30:00,23.25,23.39,22.86,23.26,413800.0,19.6609,19.7793,19.3311,19.6693,413800.0
2008-05-02 10:00:00,23.28,23.36,23.14,23.16,537400.0,19.6862,19.7539,19.5679,19.5848,537400.0
2008-05-02 10:30:00,23.16,23.21,22.91,22.93,665100.0,19.5848,19.627,19.3734,19.3903,665100.0
2008-05-02 11:00:00,22.96,23.11,22.84,22.92,245500.0,19.4156,19.5425,19.3142,19.3818,245500.0
2008-05-02 11:30:00,22.93,23.07,22.8,22.87,416800.0,19.3903,19.5087,19.2803,19.3395,416800.0
2008-05-02 12:00:00,22.86,22.95,22.76,22.86,149800.0,19.3311,19.4072,19.2465,19.3311,149800.0
2008-05-02 12:30:00,22.88,22.92,22.78,22.82,198200.0,19.348,19.3818,19.2634,19.2973,198200.0
2008-05-02 13:00:00,22.82,22.88,22.71,22.88,160000.0,19.2973,19.348,19.2042,19.348,160000.0
2008-05-02 13:30:00,22.88,22.89,22.63,22.7,948700.0,19.348,19.3564,19.1366,19.1958,948700.0
2008-05-02 14:00:00,22.7,22.8,22.58,22.66,423400.0,19.1958,19.2803,19.0943,19.162,423400.0
2008-05-02 14:30:00,22.64,22.75,22.6,22.61,49200.0,19.145,19.2381,19.1112,19.1197,49200.0
2008-05-02 15:00:00,22.61,22.77,22.6,22.69,113700.0,19.1197,19.255,19.1112,19.1873,113700.0
2008-05-02 15:30:00,22.69,22.76,22.62,22.71,307200.0,19.1873,19.2465,19.1281,19.2042,307200.0
2008-05-05 09:30:00,22.77,22.88,22.56,22.59,440200.0,19.255,19.348,19.0774,19.1028,440200.0
2008-05-05 10:00:00,22.6,22.89,22.57,22.6,358700.0,19.1112,19.3564,19.0858,19.1112,358700.0
2008-05-05 10:30:00,22.6,22.95,22.59,22.59,255300.0,19.1112,19.4072,19.1028,19.1028,255300.0
2008-05-05 11:00:00,22.57,22.78,22.56,22.75,177600.0,19.0858,19.2634,19.0774,19.2381,177600.0
2008-05-05 11:30:00,22.75,22.93,22.75,22.79,344500.0,19.2381,19.3903,19.2381,19.2719,344500.0
2008-05-05 12:00:00,22.79,22.8,22.71,22.76,123600.0,19.2719,19.2803,19.2042,19.2465,123600.0
2008-05-05 12:30:00,22.76,22.82,22.74,22.75,182200.0,19.2465,19.2973,19.2296,19.2381,182200.0
2008-05-05 13:00:00,22.76,22.78,22.71,22.73,74900.0,19.2465,19.2634,19.2042,19.2211,74900.0
2008-05-05 13:30:00,22.74,22.8,22.65,22.65,98600.0,19.2296,19.2803,19.1535,19.1535,98600.0
2008-05-05 14:00:00,22.64,22.72,22.63,22.71,105400.0,19.145,19.2127,19.1366,19.2042,105400.0
2008-05-05 14:30:00,22.7,22.86,22.69,22.77,329100.0,19.1958,19.3311,19.1873,19.255,329100.0
2008-05-05 15:00:00,22.78,22.9,22.75,22.79,869100.0,19.2634,19.3649,19.2381,19.2719,869100.0
2008-05-05 15:30:00,22.79,22.8,22.6,22.7,538600.0,19.2719,19.2803,19.1112,19.1958,538600.0
2008-05-06 09:30:00,22.32,22.47,22.12,22.23,650000.0,18.8744,19.0013,18.7053,18.7983,650000.0
2008-05-06 10:00:00,22.22,22.37,22.21,22.3,249200.0,18.7899,18.9167,18.7814,18.8575,249200.0
2008-05-06 10:30:00,22.29,22.39,22.18,22.39,185400.0,18.8491,18.9336,18.7561,18.9336,185400.0
2008-05-06 11:00:00,22.4,22.58,22.36,22.5,280700.0,18.9421,19.0943,18.9083,19.0267,280700.0
2008-05-06 11:30:00,22.5,22.58,22.43,22.58,75000.0,19.0267,19.0943,18.9675,19.0943,75000.0
2008-05-06 12:00:00,22.59,22.8,22.59,22.64,173100.0,19.1028,19.2803,19.1028,19.145,173100.0
2008-05-06 12:30:00,22.62,22.82,22.62,22.77,137000.0,19.1281,19.2973,19.1281,19.255,137000.0
2008-05-06 13:00:00,22.78,22.86,22.77,22.82,138200.0,19.2634,19.3311,19.255,19.2973,138200.0
2008-05-06 13:30:00,22.82,22.82,22.68,22.72,96300.0,19.2973,19.2973,19.1789,19.2127,96300.0
2008-05-06 14:00:00,22.73,22.73,22.61,22.64,116200.0,19.2211,19.2211,19.1197,19.145,116200.0
2008-05-06 14:30:00,22.63,22.8,22.61,22.76,103800.0,19.1366,19.2803,19.1197,19.2465,103800.0
2008-05-06 15:00:00,22.76,22.87,22.74,22.86,108500.0,19.2465,19.3395,19.2296,19.3311,108500.0
2008-05-06 15:30:00,22.87,22.95,22.86,22.9,263000.0,19.3395,19.4072,19.3311,19.3649,263000.0
2008-05-07 09:30:00,22.94,23.08,22.83,23.01,730200.0,19.3987,19.5171,19.3057,19.4579,730200.0
2008-05-07 10:00:00,23.01,23.08,22.83,23.05,859600.0,19.4579,19.5171,19.3057,19.4917,859600.0
2008-05-07 10:30:00,23.06,23.13,22.8,22.81,416100.0,19.5002,19.5594,19.2803,19.2888,416100.0
2008-05-07 11:00:00,22.81,22.88,22.61,22.68,355100.0,19.2888,19.348,19.1197,19.1789,355100.0
2008-05-07 11:30:00,22.69,22.7,22.55,22.65,213500.0,19.1873,19.1958,19.0689,19.1535,213500.0
2008-05-07 12:00:00,22.64,22.75,22.62,22.67,156500.0,19.145,19.2381,19.1281,19.1704,156500.0
2008-05-07 12:30:00,22.67,22.68,22.58,22.68,178400.0,19.1704,19.1789,19.0943,19.1789,178400.0
2008-05-07 13:00:00,22.68,22.75,22.45,22.53,220100.0,19.1789,19.2381,18.9844,19.052,220100.0
2008-05-07 13:30:00,22.54,22.58,22.48,22.48,92200.0,19.0605,19.0943,19.0097,19.0097,92200.0
2008-05-07 14:00:00,22.49,22.52,22.38,22.39,237900.0,19.0182,19.0436,18.9252,18.9336,237900.0
2008-05-07 14:30:00,22.38,22.4,22.27,22.31,465900.0,18.9252,18.9421,18.8322,18.866,465900.0
2008-05-07 15:00:00,22.3,22.31,22.09,22.14,1345500.0,18.8575,18.866,18.6799,18.7222,1345500.0
2008-05-07 15:30:00,22.14,22.24,22.11,22.24,863300.0,18.7222,18.8068,18.6969,18.8068,863300.0
2008-05-08 09:30:00,22.31,22.37,21.96,22.09,851600.0,18.866,18.9167,18.57,18.6799,851600.0
2008-05-08 10:00:00,22.09,22.11,21.75,21.82,541700.0,18.6799,18.6969,18.3924,18.4516,541700.0
2008-05-08 10:30:00,21.82,21.94,21.67,21.76,843100.0,18.4516,18.5531,18.3248,18.4009,843100.0
2008-05-08 11:00:00,21.76,21.87,21.71,21.82,1785000.0,18.4009,18.4939,18.3586,18.4516,1785000.0
2008-05-08 11:30:00,21.8,21.86,21.74,21.74,564000.0,18.4347,18.4854,18.384,18.384,564000.0
2008-05-08 12:00:00,21.75,21.78,21.55,21.6,361800.0,18.3924,18.4178,18.2233,18.2656,361800.0
2008-05-08 12:30:00,21.6,21.68,21.28,21.39,2015200.0,18.2656,18.3332,17.995,18.088,2015200.0
2008-05-08 13:00:00,21.39,21.5,21.26,21.46,750800.0,18.088,18.181,17.9781,18.1472,750800.0
2008-05-08 13:30:00,21.46,21.51,21.3,21.48,1865900.0,18.1472,18.1895,18.0119,18.1641,1865900.0
2008-05-08 14:00:00,21.5,21.5,21.35,21.36,683000.0,18.181,18.181,18.0542,18.0626,683000.0
2008-05-08 14:30:00,21.36,21.39,21.2,21.23,888400.0,18.0626,18.088,17.9273,17.9527,888400.0
2008-05-08 15:00:00,21.23,21.36,21.17,21.3,1817800.0,17.9527,18.0626,17.902,18.0119,1817800.0
2008-05-08 15:30:00,21.3,21.45,21.26,21.41,1068000.0,18.0119,18.1387,17.9781,18.1049,1068000.0
2008-05-09 09:30:00,21.21,21.58,21.14,21.35,487800.0,17.9358,18.2487,17.8766,18.0542,487800.0
2008-05-09 10:00:00,21.35,21.59,21.35,21.44,386100.0,18.0542,18.2571,18.0542,18.1303,386100.0
2008-05-09 10:30:00,21.44,21.6,21.36,21.44,470300.0,18.1303,18.2656,18.0626,18.1303,470300.0
2008-05-09 11:00:00,21.46,21.65,21.41,21.55,606300.0,18.1472,18.3079,18.1049,18.2233,606300.0
2008-05-09 11:30:00,21.54,21.56,21.4,21.45,174700.0,18.2148,18.2318,18.0965,18.1387,174700.0
2008-05-09 12:00:00,21.44,21.44,21.35,21.38,138300.0,18.1303,18.1303,18.0542,18.0795,138300.0
2008-05-09 12:30:00,21.38,21.41,21.34,21.4,106100.0,18.0795,18.1049,18.0457,18.0965,106100.0
2008-05-09 13:00:00,21.4,21.4,21.28,21.28,177000.0,18.0965,18.0965,17.995,17.995,177000.0
2008-05-09 13:30:00,21.28,21.33,21.22,21.31,230600.0,17.995,18.0373,17.9442,18.0204,230600.0
2008-05-09 14:00:00,21.3,21.32,21.16,21.16,217600.0,18.0119,18.0288,17.8935,17.8935,217600.0
2008-05-09 14:30:00,21.15,21.17,21.06,21.11,515000.0,17.8851,17.902,17.8089,17.8512,515000.0
2008-05-09 15:00:00,21.1,21.13,21.02,21.13,1122700.0,17.8428,17.8681,17.7751,17.8681,1122700.0
2008-05-09 15:30:00,21.14,21.23,21.1,21.22,331000.0,17.8766,17.9527,17.8428,17.9442,331000.0
2008-05-12 09:30:00,21.2,21.5,21.2,21.35,593800.0,17.9273,18.181,17.9273,18.0542,593800.0
2008-05-12 10:00:00,21.35,21.35,20.9,21.03,398200.0,18.0542,18.0542,17.6736,17.7836,398200.0
2008-05-12 10:30:00,21.03,21.18,21.01,21.05,454700.0,17.7836,17.9104,17.7667,17.8005,454700.0
2008-05-12 11:00:00,21.05,21.17,21.04,21.16,277600.0,17.8005,17.902,17.792,17.8935,277600.0
2008-05-12 11:30:00,21.15,21.39,21.13,21.35,214000.0,17.8851,18.088,17.8681,18.0542,214000.0
2008-05-12 12:00:00,21.35,21.36,21.29,21.33,165700.0,18.0542,18.0626,18.0034,18.0373,165700.0
2008-05-12 12:30:00,21.32,21.34,21.22,21.31,232000.0,18.0288,18.0457,17.9442,18.0204,232000.0
2008-05-12 13:00:00,21.28,21.28,21.19,21.2,121500.0,17.995,17.995,17.9189,17.9273,121500.0
2008-05-12 13:30:00,21.19,21.2,21.06,21.12,221000.0,17.9189,17.9273,17.8089,17.8597,221000.0
2008-05-12 14:00:00,21.13,21.28,21.12,21.26,175700.0,17.8681,17.995,17.8597,17.9781,175700.0
2008-05-12 14:30:00,21.27,21.32,21.25,21.28,90900.0,17.9865,18.0288,17.9696,17.995,90900.0
2008-05-12 15:00:00,21.28,21.35,21.26,21.32,153700.0,17.995,18.0542,17.9781,18.0288,153700.0
2008-05-12 15:30:00,21.32,21.37,21.26,21.29,224000.0,18.0288,18.0711,17.9781,18.0034,224000.0
2008-05-13 09:30:00,21.34,21.5,21.16,21.23,285900.0,18.0457,18.181,17.8935,17.9527,285900.0
2008-05-13 10:00:00,21.26,21.34,21.1,21.15,316300.0,17.9781,18.0457,17.8428,17.8851,316300.0
2008-05-13 10:30:00,21.16,21.24,21.13,21.16,97000.0,17.8935,17.9612,17.8681,17.8935,97000.0
2008-05-13 11:00:00,21.16,21.18,20.94,20.97,651400.0,17.8935,17.9104,17.7075,17.7328,651400.0
2008-05-13 11:30:00,20.98,21.02,20.87,20.99,385200.0,17.7413,17.7751,17.6483,17.7498,385200.0
2008-05-13 12:00:00,21.01,21.09,20.97,21.08,231800.0,17.7667,17.8343,17.7328,17.8259,231800.0
2008-05-13 12:30:00,21.06,21.11,21.0,21.02,106200.0,17.8089,17.8512,17.7582,17.7751,106200.0
2008-05-13 13:00:00,21.03,21.05,20.98,21.01,138200.0,17.7836,17.8005,17.7413,17.7667,138200.0
2008-05-13 13:30:00,21.02,21.09,20.99,21.06,130900.0,17.7751,17.8343,17.7498,17.8089,130900.0
2008-05-13 14:00:00,21.06,21.11,21.04,21.07,136100.0,17.8089,17.8512,17.792,17.8174,136100.0
2008-05-13 14:30:00,21.08,21.14,21.05,21.14,197000.0,17.8259,17.8766,17.8005,17.8766,197000.0
2008-05-13 15:00:00,21.14,21.21,21.08,21.11,266500.0,17.8766,17.9358,17.8259,17.8512,266500.0
2008-05-13 15:30:00,21.12,21.2,21.09,21.19,460800.0,17.8597,17.9273,17.8343,17.9189,460800.0
2008-05-14 09:30:00,21.3,21.65,21.3,21.61,426800.0,18.0119,18.3079,18.0119,18.274,426800.0
2008-05-14 10:00:00,21.61,21.72,21.48,21.71,830900.0,18.274,18.3671,18.1641,18.3586,830900.0
2008-05-14 10:30:00,21.69,21.79,21.61,21.68,820000.0,18.3417,18.4263,18.274,18.3332,820000.0
2008-05-14 11:00:00,21.67,21.76,21.63,21.67,830500.0,18.3248,18.4009,18.291,18.3248,830500.0
2008-05-14 11:30:00,21.67,21.72,21.59,21.61,346900.0,18.3248,18.3671,18.2571,18.274,346900.0
2008-05-14 12:00:00,21.62,21.79,21.61,21.72,163800.0,18.2825,18.4263,18.274,18.3671,163800.0
2008-05-14 12:30:00,21.72,21.89,21.72,21.88,251900.0,18.3671,18.5108,18.3671,18.5024,251900.0
2008-05-14 13:00:00,21.88,21.95,21.85,21.95,160800.0,18.5024,18.5616,18.477,18.5616,160800.0
2008-05-14 13:30:00,21.94,21.94,21.83,21.84,206900.0,18.5531,18.5531,18.4601,18.4685,206900.0
2008-05-14 14:00:00,21.84,21.86,21.78,21.79,111200.0,18.4685,18.4854,18.4178,18.4263,111200.0
2008-05-14 14:30:00,21.8,21.88,21.78,21.84,896300.0,18.4347,18.5024,18.4178,18.4685,896300.0
2008-05-14 15:00:00,21.84,21.86,21.71,21.75,1006800.0,18.4685,18.4854,18.3586,18.3924,1006800.0
2008-05-14 15:30:00,21.75,21.82,21.7,21.82,1754000.0,18.3924,18.4516,18.3501,18.4516,1754000.0
2008-05-15 09:30:00,21.76,21.84,21.58,21.71,208000.0,18.4009,18.4685,18.2487,18.3586,208000.0
2008-05-15 10:00:00,21.72,21.97,21.68,21.92,278200.0,18.3671,18.5785,18.3332,18.5362,278200.0
2008-05-15 10:30:00,21.9,22.01,21.88,21.98,173000.0,18.5193,18.6123,18.5024,18.5869,173000.0
2008-05-15 11:00:00,21.98,22.06,21.85,21.86,486000.0,18.5869,18.6546,18.477,18.4854,486000.0
2008-05-15 11:30:00,21.87,22.07,21.86,22.06,493700.0,18.4939,18.663,18.4854,18.6546,493700.0
2008-05-15 12:00:00,22.07,22.16,22.04,22.16,347200.0,18.663,18.7391,18.6377,18.7391,347200.0
2008-05-15 12:30:00,22.16,22.25,22.14,22.19,405600.0,18.7391,18.8152,18.7222,18.7645,405600.0
2008-05-15 13:00:00,22.18,22.27,22.06,22.1,266700.0,18.7561,18.8322,18.6546,18.6884,266700.0
2008-05-15 13:30:00,22.09,22.17,22.09,22.1,144100.0,18.6799,18.7476,18.6799,18.6884,144100.0
2008-05-15 14:00:00,22.1,22.17,22.02,22.02,244900.0,18.6884,18.7476,18.6208,18.6208,244900.0
2008-05-15 14:30:00,22.01,22.12,21.98,22.09,794100.0,18.6123,18.7053,18.5869,18.6799,794100.0
2008-05-15 15:00:00,22.09,22.18,22.06,22.13,347000.0,18.6799,18.7561,18.6546,18.7138,347000.0
2008-05-15 15:30:00,22.14,22.36,22.09,22.24,1913100.0,18.7222,18.9083,18.6799,18.8068,1913100.0
2008-05-16 09:30:00,22.6,22.63,22.02,22.02,1622800.0,19.1112,19.1366,18.6208,18.6208,1622800.0
2008-05-16 10:00:00,22.03,22.03,21.84,21.95,1254300.0,18.6292,18.6292,18.4685,18.5616,1254300.0
2008-05-16 10:30:00,21.95,21.96,21.68,21.69,657000.0,18.5616,18.57,18.3332,18.3417,657000.0
2008-05-16 11:00:00,21.69,21.85,21.64,21.83,582600.0,18.3417,18.477,18.2994,18.4601,582600.0
2008-05-16 11:30:00,21.84,21.97,21.84,21.96,318200.0,18.4685,18.5785,18.4685,18.57,318200.0
2008-05-16 12:00:00,21.95,22.01,21.89,22.01,244800.0,18.5616,18.6123,18.5108,18.6123,244800.0
2008-05-16 12:30:00,22.01,22.13,21.96,22.1,292100.0,18.6123,18.7138,18.57,18.6884,292100.0
2008-05-16 13:00:00,22.1,22.11,22.01,22.06,209900.0,18.6884,18.6969,18.6123,18.6546,209900.0
2008-05-16 13:30:00,22.06,22.07,21.97,21.98,134300.0,18.6546,18.663,18.5785,18.5869,134300.0
2008-05-16 14:00:00,21.98,22.1,21.97,22.08,264100.0,18.5869,18.6884,18.5785,18.6715,264100.0
2008-05-16 14:30:00,22.08,22.11,22.05,22.08,151200.0,18.6715,18.6969,18.6461,18.6715,151200.0
2008-05-16 15:00:00,22.08,22.1,22.0,22.0,211400.0,18.6715,18.6884,18.6038,18.6038,211400.0
2008-05-16 15:30:00,22.03,22.13,21.99,22.11,591200.0,18.6292,18.7138,18.5954,18.6969,591200.0
2008-05-19 09:30:00,22.01,22.02,21.9,21.94,191900.0,18.6123,18.6208,18.5193,18.5531,191900.0
2008-05-19 10:00:00,21.94,21.99,21.77,21.87,631400.0,18.5531,18.5954,18.4093,18.4939,631400.0
2008-05-19 10:30:00,21.9,22.05,21.85,21.91,1453300.0,18.5193,18.6461,18.477,18.5277,1453300.0
2008-05-19 11:00:00,21.91,22.07,21.9,22.0,499700.0,18.5277,18.663,18.5193,18.6038,499700.0
2008-05-19 11:30:00,22.0,22.09,21.99,22.07,547200.0,18.6038,18.6799,18.5954,18.663,547200.0
2008-05-19 12:00:00,22.05,22.1,21.98,22.08,477500.0,18.6461,18.6884,18.5869,18.6715,477500.0
2008-05-19 12:30:00,22.08,22.18,22.06,22.1,356300.0,18.6715,18.7561,18.6546,18.6884,356300.0
2008-05-19 13:00:00,22.1,22.15,22.07,22.14,144700.0,18.6884,18.7307,18.663,18.7222,144700.0
2008-05-19 13:30:00,22.14,22.17,21.98,21.99,184100.0,18.7222,18.7476,18.5869,18.5954,184100.0
2008-05-19 14:00:00,21.99,21.99,21.66,21.74,503400.0,18.5954,18.5954,18.3163,18.384,503400.0
2008-05-19 14:30:00,21.75,21.76,21.68,21.68,526600.0,18.3924,18.4009,18.3332,18.3332,526600.0
2008-05-19 15:00:00,21.69,21.74,21.59,21.62,852100.0,18.3417,18.384,18.2571,18.2825,852100.0
2008-05-19 15:30:00,21.63,21.69,21.43,21.65,1012800.0,18.291,18.3417,18.1218,18.3079,1012800.0
2008-05-20 09:30:00,21.51,21.55,21.14,21.15,1047600.0,18.1895,18.2233,17.8766,17.8851,1047600.0
2008-05-20 10:00:00,21.15,21.15,21.02,21.09,879800.0,17.8851,17.8851,17.7751,17.8343,879800.0
2008-05-20 10:30:00,21.1,21.12,21.02,21.05,342500.0,17.8428,17.8597,17.7751,17.8005,342500.0
2008-05-20 11:00:00,21.06,21.07,20.9,20.95,448700.0,17.8089,17.8174,17.6736,17.7159,448700.0
2008-05-20 11:30:00,20.94,20.95,20.85,20.91,542800.0,17.7075,17.7159,17.6314,17.6821,542800.0
2008-05-20 12:00:00,20.91,21.09,20.91,20.99,193700.0,17.6821,17.8343,17.6821,17.7498,193700.0
2008-05-20 12:30:00,21.0,21.01,20.91,20.97,106600.0,17.7582,17.7667,17.6821,17.7328,106600.0
2008-05-20 13:00:00,20.97,21.05,20.95,21.0,116000.0,17.7328,17.8005,17.7159,17.7582,116000.0
2008-05-20 13:30:00,20.99,21.0,20.88,20.89,221900.0,17.7498,17.7582,17.6567,17.6652,221900.0
2008-05-20 14:00:00,20.88,20.91,20.83,20.87,289500.0,17.6567,17.6821,17.6145,17.6483,289500.0
2008-05-20 14:30:00,20.88,20.92,20.87,20.89,158400.0,17.6567,17.6906,17.6483,17.6652,158400.0
2008-05-20 15:00:00,20.88,20.99,20.88,20.94,289400.0,17.6567,17.7498,17.6567,17.7075,289400.0
2008-05-20 15:30:00,20.94,21.06,20.84,21.0,1379500.0,17.7075,17.8089,17.6229,17.7582,1379500.0
2008-05-21 09:30:00,20.98,21.07,20.49,20.5,1511700.0,17.7413,17.8174,17.3269,17.3354,1511700.0
2008-05-21 10:00:00,20.49,20.63,20.45,20.61,1455200.0,17.3269,17.4453,17.2931,17.4284,1455200.0
2008-05-21 10:30:00,20.59,20.65,20.45,20.45,768800.0,17.4115,17.4622,17.2931,17.2931,768800.0
2008-05-21 11:00:00,20.45,20.54,20.35,20.53,393500.0,17.2931,17.3692,17.2086,17.3608,393500.0
2008-05-21 11:30:00,20.53,20.6,20.5,20.55,205300.0,17.3608,17.42,17.3354,17.3777,205300.0
2008-05-21 12:00:00,20.54,20.54,20.46,20.48,122100.0,17.3692,17.3692,17.3016,17.3185,122100.0
2008-05-21 12:30:00,20.48,20.57,20.38,20.47,566800.0,17.3185,17.3946,17.2339,17.31,566800.0
2008-05-21 13:00:00,20.48,20.48,20.27,20.3,622600.0,17.3185,17.3185,17.1409,17.1663,622600.0
2008-05-21 13:30:00,20.3,20.37,20.23,20.24,639200.0,17.1663,17.2255,17.1071,17.1155,639200.0
2008-05-21 14:00:00,20.24,20.26,19.98,20.0,956500.0,17.1155,17.1324,16.8957,16.9126,956500.0
2008-05-21 14:30:00,19.99,20.02,19.85,19.95,805700.0,16.9041,16.9295,16.7857,16.8703,805700.0
2008-05-21 15:00:00,19.95,20.05,19.93,19.98,952700.0,16.8703,16.9549,16.8534,16.8957,952700.0
2008-05-21 15:30:00,19.98,20.01,19.86,19.95,1046700.0,16.8957,16.921,16.7942,16.8703,1046700.0
2008-05-22 09:30:00,20.1,20.2,19.96,20.07,362000.0,16.9971,17.0817,16.8788,16.9718,362000.0
2008-05-22 10:00:00,20.07,20.1,19.97,20.06,841700.0,16.9718,16.9971,16.8872,16.9633,841700.0
2008-05-22 10:30:00,20.07,20.14,19.93,19.96,508700.0,16.9718,17.031,16.8534,16.8788,508700.0
2008-05-22 11:00:00,19.95,20.0,19.87,19.89,369900.0,16.8703,16.9126,16.8026,16.8196,369900.0
2008-05-22 11:30:00,19.89,19.91,19.79,19.83,162300.0,16.8196,16.8365,16.735,16.7688,162300.0
2008-05-22 12:00:00,19.82,19.83,19.73,19.79,331700.0,16.7604,16.7688,16.6843,16.735,331700.0
2008-05-22 12:30:00,19.81,19.89,19.8,19.85,242700.0,16.7519,16.8196,16.7435,16.7857,242700.0
2008-05-22 13:00:00,19.85,19.86,19.74,19.75,172200.0,16.7857,16.7942,16.6927,16.7012,172200.0
2008-05-22 13:30:00,19.74,19.85,19.73,19.79,179800.0,16.6927,16.7857,16.6843,16.735,179800.0
2008-05-22 14:00:00,19.78,19.85,19.7,19.74,289900.0,16.7265,16.7857,16.6589,16.6927,289900.0
2008-05-22 14:30:00,19.74,19.78,19.7,19.73,330700.0,16.6927,16.7265,16.6589,16.6843,330700.0
2008-05-22 15:00:00,19.73,19.75,19.64,19.66,418500.0,16.6843,16.7012,16.6082,16.6251,418500.0
2008-05-22 15:30:00,19.65,19.9,19.64,19.83,589100.0,16.6166,16.828,16.6082,16.7688,589100.0
2008-05-23 09:30:00,19.7,19.95,19.36,19.38,346500.0,16.6589,16.8703,16.3714,16.3883,346500.0
2008-05-23 10:00:00,19.38,19.53,19.25,19.25,835400.0,16.3883,16.5151,16.2784,16.2784,835400.0
2008-05-23 10:30:00,19.25,19.42,19.2,19.41,291000.0,16.2784,16.4221,16.2361,16.4137,291000.0
2008-05-23 11:00:00,19.41,19.43,19.25,19.33,422800.0,16.4137,16.4306,16.2784,16.346,422800.0
2008-05-23 11:30:00,19.32,19.52,19.26,19.51,570600.0,16.3376,16.5067,16.2868,16.4982,570600.0
2008-05-23 12:00:00,19.52,19.65,19.37,19.39,709300.0,16.5067,16.6166,16.3798,16.3967,709300.0
2008-05-23 12:30:00,19.39,19.4,19.27,19.32,467200.0,16.3967,16.4052,16.2953,16.3376,467200.0
2008-05-23 13:00:00,19.34,19.45,19.33,19.42,41400.0,16.3545,16.4475,16.346,16.4221,41400.0
2008-05-23 13:30:00,19.44,19.53,19.31,19.35,171000.0,16.439,16.5151,16.3291,16.3629,171000.0
2008-05-23 14:00:00,19.34,19.42,19.34,19.4,125600.0,16.3545,16.4221,16.3545,16.4052,125600.0
2008-05-23 14:30:00,19.42,19.5,19.38,19.44,226200.0,16.4221,16.4898,16.3883,16.439,226200.0
2008-05-23 15:00:00,19.44,19.52,19.41,19.49,131100.0,16.439,16.5067,16.4137,16.4813,131100.0
2008-05-23 15:30:00,19.48,19.52,19.37,19.37,303400.0,16.4729,16.5067,16.3798,16.3798,303400.0
2008-05-27 09:30:00,19.47,19.94,19.47,19.68,1392300.0,16.4644,16.8618,16.4644,16.642,1392300.0
2008-05-27 10:00:00,19.68,20.04,19.65,19.83,1265500.0,16.642,16.9464,16.6166,16.7688,1265500.0
2008-05-27 10:30:00,19.84,19.92,19.71,19.91,328600.0,16.7773,16.8449,16.6673,16.8365,328600.0
2008-05-27 11:00:00,19.91,19.95,19.68,19.71,464700.0,16.8365,16.8703,16.642,16.6673,464700.0
2008-05-27 11:30:00,19.71,19.73,19.58,19.58,275200.0,16.6673,16.6843,16.5574,16.5574,275200.0
2008-05-27 12:00:00,19.58,19.67,19.56,19.58,236900.0,16.5574,16.6335,16.5405,16.5574,236900.0
2008-05-27 12:30:00,19.59,19.75,19.59,19.71,151200.0,16.5659,16.7012,16.5659,16.6673,151200.0
2008-05-27 13:00:00,19.7,19.73,19.62,19.66,167300.0,16.6589,16.6843,16.5912,16.6251,167300.0
2008-05-27 13:30:00,19.66,19.82,19.63,19.8,317100.0,16.6251,16.7604,16.5997,16.7435,317100.0
2008-05-27 14:00:00,19.81,19.99,19.8,19.86,518300.0,16.7519,16.9041,16.7435,16.7942,518300.0
2008-05-27 14:30:00,19.87,19.98,19.84,19.96,382400.0,16.8026,16.8957,16.7773,16.8788,382400.0
2008-05-27 15:00:00,19.95,20.02,19.92,19.95,452300.0,16.8703,16.9295,16.8449,16.8703,452300.0
2008-05-27 15:30:00,19.95,19.97,19.81,19.87,662500.0,16.8703,16.8872,16.7519,16.8026,662500.0
2008-05-28 09:30:00,20.1,20.39,19.99,20.14,924600.0,16.9971,17.2424,16.9041,17.031,924600.0
2008-05-28 10:00:00,20.11,20.12,19.86,20.08,564200.0,17.0056,17.0141,16.7942,16.9802,564200.0
2008-05-28 10:30:00,20.07,20.18,20.03,20.17,204300.0,16.9718,17.0648,16.9379,17.0563,204300.0
2008-05-28 11:00:00,20.17,20.19,20.03,20.06,191000.0,17.0563,17.0732,16.9379,16.9633,191000.0
2008-05-28 11:30:00,20.07,20.13,19.99,20.0,237700.0,16.9718,17.0225,16.9041,16.9126,237700.0
2008-05-28 12:00:00,19.98,20.09,19.9,20.07,204500.0,16.8957,16.9887,16.828,16.9718,204500.0
2008-05-28 12:30:00,20.08,20.08,19.89,19.89,702900.0,16.9802,16.9802,16.8196,16.8196,702900.0
2008-05-28 13:00:00,19.89,19.97,19.81,19.91,512000.0,16.8196,16.8872,16.7519,16.8365,512000.0
2008-05-28 13:30:00,19.92,19.94,19.79,19.79,111200.0,16.8449,16.8618,16.735,16.735,111200.0
2008-05-28 14:00:00,19.79,19.82,19.76,19.76,199900.0,16.735,16.7604,16.7096,16.7096,199900.0
2008-05-28 14:30:00,19.78,19.94,19.75,19.91,201900.0,16.7265,16.8618,16.7012,16.8365,201900.0
2008-05-28 15:00:00,19.92,20.07,19.9,20.07,219100.0,16.8449,16.9718,16.828,16.9718,219100.0
2008-05-28 15:30:00,20.05,20.1,19.99,20.04,487900.0,16.9549,16.9971,16.9041,16.9464,487900.0
2008-05-29 09:30:00,20.24,20.28,19.87,20.01,99600.0,17.1155,17.1494,16.8026,16.921,99600.0
2008-05-29 10:00:00,20.02,20.19,19.93,20.1,152600.0,16.9295,17.0732,16.8534,16.9971,152600.0
2008-05-29 10:30:00,20.08,20.08,19.88,19.97,219800.0,16.9802,16.9802,16.8111,16.8872,219800.0
2008-05-29 11:00:00,19.98,20.03,19.92,19.96,147900.0,16.8957,16.9379,16.8449,16.8788,147900.0
2008-05-29 11:30:00,19.97,20.16,19.92,20.13,2130700.0,16.8872,17.0479,16.8449,17.0225,2130700.0
2008-05-29 12:00:00,20.12,20.2,20.12,20.19,221200.0,17.0141,17.0817,17.0141,17.0732,221200.0
2008-05-29 12:30:00,20.18,20.39,20.18,20.25,467600.0,17.0648,17.2424,17.0648,17.124,467600.0
2008-05-29 13:00:00,20.25,20.33,20.2,20.21,373300.0,17.124,17.1916,17.0817,17.0902,373300.0
2008-05-29 13:30:00,20.21,20.3,20.21,20.26,254900.0,17.0902,17.1663,17.0902,17.1324,254900.0
2008-05-29 14:00:00,20.25,20.38,20.23,20.36,358300.0,17.124,17.2339,17.1071,17.217,358300.0
2008-05-29 14:30:00,20.36,20.41,20.24,20.27,607600.0,17.217,17.2593,17.1155,17.1409,607600.0
2008-05-29 15:00:00,20.27,20.33,20.19,20.21,378000.0,17.1409,17.1916,17.0732,17.0902,378000.0
2008-05-29 15:30:00,20.21,20.25,20.12,20.14,637500.0,17.0902,17.124,17.0141,17.031,637500.0
2008-05-30 09:30:00,20.08,20.36,20.0,20.03,203700.0,16.9802,17.217,16.9126,16.9379,203700.0
2008-05-30 10:00:00,20.02,20.13,19.96,20.1,323300.0,16.9295,17.0225,16.8788,16.9971,323300.0
2008-05-30 10:30:00,20.09,20.09,19.88,19.89,315100.0,16.9887,16.9887,16.8111,16.8196,315100.0
2008-05-30 11:00:00,19.89,19.89,19.75,19.76,665800.0,16.8196,16.8196,16.7012,16.7096,665800.0
2008-05-30 11:30:00,19.77,19.83,19.73,19.8,556000.0,16.7181,16.7688,16.6843,16.7435,556000.0
2008-05-30 12:00:00,19.79,19.81,19.76,19.81,246300.0,16.735,16.7519,16.7096,16.7519,246300.0
2008-05-30 12:30:00,19.81,19.88,19.81,19.85,169100.0,16.7519,16.8111,16.7519,16.7857,169100.0
2008-05-30 13:00:00,19.85,19.93,19.85,19.92,241600.0,16.7857,16.8534,16.7857,16.8449,241600.0
2008-05-30 13:30:00,19.92,20.03,19.91,19.96,277700.0,16.8449,16.9379,16.8365,16.8788,277700.0
2008-05-30 14:00:00,19.95,19.97,19.85,19.89,461200.0,16.8703,16.8872,16.7857,16.8196,461200.0
2008-05-30 14:30:00,19.89,19.95,19.86,19.93,151000.0,16.8196,16.8703,16.7942,16.8534,151000.0
2008-05-30 15:00:00,19.94,20.01,19.94,20.01,180700.0,16.8618,16.921,16.8618,16.921,180700.0
2008-05-30 15:30:00,20.01,20.02,19.87,19.92,454800.0,16.921,16.9295,16.8026,16.8449,454800.0
2008-06-02 09:30:00,19.81,19.91,19.51,19.55,913200.0,16.7519,16.8365,16.4982,16.532,913200.0
2008-06-02 10:00:00,19.55,19.71,19.55,19.63,226000.0,16.532,16.6673,16.532,16.5997,226000.0
2008-06-02 10:30:00,19.63,19.63,19.52,19.59,198600.0,16.5997,16.5997,16.5067,16.5659,198600.0
2008-06-02 11:00:00,19.59,19.6,19.52,19.6,188300.0,16.5659,16.5743,16.5067,16.5743,188300.0
2008-06-02 11:30:00,19.59,19.63,19.58,19.59,212300.0,16.5659,16.5997,16.5574,16.5659,212300.0
2008-06-02 12:00:00,19.59,19.61,19.55,19.56,204500.0,16.5659,16.5828,16.532,16.5405,204500.0
2008-06-02 12:30:00,19.55,19.57,19.41,19.46,282400.0,16.532,16.549,16.4137,16.4559,282400.0
2008-06-02 13:00:00,19.47,19.54,19.42,19.53,110000.0,16.4644,16.5236,16.4221,16.5151,110000.0
2008-06-02 13:30:00,19.53,19.59,19.5,19.59,124200.0,16.5151,16.5659,16.4898,16.5659,124200.0
2008-06-02 14:00:00,19.59,19.65,19.57,19.61,145300.0,16.5659,16.6166,16.549,16.5828,145300.0
2008-06-02 14:30:00,19.62,19.74,19.61,19.71,188700.0,16.5912,16.6927,16.5828,16.6673,188700.0
2008-06-02 15:00:00,19.7,19.77,19.64,19.75,221100.0,16.6589,16.7181,16.6082,16.7012,221100.0
2008-06-02 15:30:00,19.74,19.78,19.66,19.77,382400.0,16.6927,16.7265,16.6251,16.7181,382400.0
2008-06-03 09:30:00,19.89,19.98,19.75,19.78,387400.0,16.8196,16.8957,16.7012,16.7265,387400.0
2008-06-03 10:00:00,19.77,19.91,19.76,19.86,462600.0,16.7181,16.8365,16.7096,16.7942,462600.0
2008-06-03 10:30:00,19.86,19.94,19.79,19.84,214600.0,16.7942,16.8618,16.735,16.7773,214600.0
2008-06-03 11:00:00,19.85,20.03,19.85,20.02,213300.0,16.7857,16.9379,16.7857,16.9295,213300.0
2008-06-03 11:30:00,20.02,20.19,20.02,20.15,435100.0,16.9295,17.0732,16.9295,17.0394,435100.0
2008-06-03 12:00:00,20.15,20.15,20.04,20.05,208900.0,17.0394,17.0394,16.9464,16.9549,208900.0
2008-06-03 12:30:00,20.05,20.11,20.04,20.08,248700.0,16.9549,17.0056,16.9464,16.9802,248700.0
2008-06-03 13:00:00,20.08,20.1,19.97,19.97,242600.0,16.9802,16.9971,16.8872,16.8872,242600.0
2008-06-03 13:30:00,19.97,19.99,19.77,19.86,582600.0,16.8872,16.9041,16.7181,16.7942,582600.0
2008-06-03 14:00:00,19.86,19.91,19.73,19.8,514800.0,16.7942,16.8365,16.6843,16.7435,514800.0
2008-06-03 14:30:00,19.8,19.99,19.78,19.98,357600.0,16.7435,16.9041,16.7265,16.8957,357600.0
2008-06-03 15:00:00,19.99,20.28,19.93,20.27,1534700.0,16.9041,17.1494,16.8534,17.1409,1534700.0
2008-06-03 15:30:00,20.28,20.32,20.21,20.26,1118600.0,17.1494,17.1832,17.0902,17.1324,1118600.0
2008-06-04 09:30:00,20.43,20.43,19.76,19.79,731200.0,17.2762,17.2762,16.7096,16.735,731200.0
2008-06-04 10:00:00,19.79,19.93,19.74,19.87,589300.0,16.735,16.8534,16.6927,16.8026,589300.0
2008-06-04 10:30:00,19.88,20.17,19.83,20.15,263400.0,16.8111,17.0563,16.7688,17.0394,263400.0
2008-06-04 11:00:00,20.15,20.3,20.11,20.26,272000.0,17.0394,17.1663,17.0056,17.1324,272000.0
2008-06-04 11:30:00,20.25,20.47,20.25,20.38,1203500.0,17.124,17.31,17.124,17.2339,1203500.0
2008-06-04 12:00:00,20.38,20.45,20.35,20.4,247100.0,17.2339,17.2931,17.2086,17.2508,247100.0
2008-06-04 12:30:00,20.4,20.43,20.04,20.05,569100.0,17.2508,17.2762,16.9464,16.9549,569100.0
2008-06-04 13:00:00,20.06,20.13,20.04,20.1,64300.0,16.9633,17.0225,16.9464,16.9971,64300.0
2008-06-04 13:30:00,20.1,20.11,20.02,20.1,51300.0,16.9971,17.0056,16.9295,16.9971,51300.0
2008-06-04 14:00:00,20.1,20.11,19.83,19.85,507000.0,16.9971,17.0056,16.7688,16.7857,507000.0
2008-06-04 14:30:00,19.84,20.03,19.72,19.73,1036100.0,16.7773,16.9379,16.6758,16.6843,1036100.0
2008-06-04 15:00:00,19.73,19.89,19.73,19.84,268500.0,16.6843,16.8196,16.6843,16.7773,268500.0
2008-06-04 15:30:00,19.84,19.86,19.74,19.8,366400.0,16.7773,16.7942,16.6927,16.7435,366400.0
2008-06-05 09:30:00,19.81,20.15,19.81,20.02,245500.0,16.7519,17.0394,16.7519,16.9295,245500.0
2008-06-05 10:00:00,20.01,20.13,19.89,19.9,752900.0,16.921,17.0225,16.8196,16.828,752900.0
2008-06-05 10:30:00,19.9,20.03,19.88,19.98,357700.0,16.828,16.9379,16.8111,16.8957,357700.0
2008-06-05 11:00:00,19.96,19.99,19.73,19.75,511500.0,16.8788,16.9041,16.6843,16.7012,511500.0
2008-06-05 11:30:00,19.75,19.75,19.67,19.72,253000.0,16.7012,16.7012,16.6335,16.6758,253000.0
2008-06-05 12:00:00,19.71,19.78,19.67,19.77,116700.0,16.6673,16.7265,16.6335,16.7181,116700.0
2008-06-05 12:30:00,19.78,19.82,19.69,19.69,180100.0,16.7265,16.7604,16.6504,16.6504,180100.0
2008-06-05 13:00:00,19.7,19.7,19.57,19.6,349500.0,16.6589,16.6589,16.549,16.5743,349500.0
2008-06-05 13:30:00,19.61,19.71,19.6,19.66,309000.0,16.5828,16.6673,16.5743,16.6251,309000.0
2008-06-05 14:00:00,19.66,19.66,19.43,19.45,767700.0,16.6251,16.6251,16.4306,16.4475,767700.0
2008-06-05 14:30:00,19.44,19.63,19.4,19.63,274100.0,16.439,16.5997,16.4052,16.5997,274100.0
2008-06-05 15:00:00,19.61,19.7,19.57,19.7,461700.0,16.5828,16.6589,16.549,16.6589,461700.0
2008-06-05 15:30:00,19.69,19.82,19.67,19.75,414100.0,16.6504,16.7604,16.6335,16.7012,414100.0
2008-06-06 09:30:00,19.5,19.56,19.15,19.17,679000.0,16.4898,16.5405,16.1938,16.2107,679000.0
2008-06-06 10:00:00,19.18,19.31,19.07,19.19,482300.0,16.2192,16.3291,16.1261,16.2276,482300.0
2008-06-06 10:30:00,19.19,19.2,19.07,19.1,333000.0,16.2276,16.2361,16.1261,16.1515,333000.0
2008-06-06 11:00:00,19.1,19.1,18.9,18.92,715100.0,16.1515,16.1515,15.9824,15.9993,715100.0
2008-06-06 11:30:00,18.91,19.11,18.91,19.04,398200.0,15.9908,16.16,15.9908,16.1008,398200.0
2008-06-06 12:00:00,19.03,19.11,19.02,19.03,74000.0,16.0923,16.16,16.0839,16.0923,74000.0
2008-06-06 12:30:00,19.03,19.16,19.03,19.05,885500.0,16.0923,16.2023,16.0923,16.1092,885500.0
2008-06-06 13:00:00,19.06,19.06,18.89,18.95,791100.0,16.1177,16.1177,15.9739,16.0247,791100.0
2008-06-06 13:30:00,18.95,18.96,18.9,18.91,342500.0,16.0247,16.0331,15.9824,15.9908,342500.0
2008-06-06 14:00:00,18.91,18.92,18.77,18.84,588900.0,15.9908,15.9993,15.8725,15.9317,588900.0
2008-06-06 14:30:00,18.84,18.89,18.8,18.8,99300.0,15.9317,15.9739,15.8978,15.8978,99300.0
2008-06-06 15:00:00,18.8,18.97,18.79,18.81,237400.0,15.8978,16.0416,15.8894,15.9063,237400.0
2008-06-06 15:30:00,18.81,18.84,18.75,18.81,1395800.0,15.9063,15.9317,15.8555,15.9063,1395800.0
2008-06-09 09:30:00,18.82,18.97,18.58,18.94,534400.0,15.9147,16.0416,15.7118,16.0162,534400.0
2008-06-09 10:00:00,18.94,19.31,18.83,18.93,2137100.0,16.0162,16.3291,15.9232,16.0078,2137100.0
2008-06-09 10:30:00,18.93,19.01,18.82,18.85,517300.0,16.0078,16.0754,15.9147,15.9401,517300.0
2008-06-09 11:00:00,18.84,18.87,18.81,18.82,133100.0,15.9317,15.957,15.9063,15.9147,133100.0
2008-06-09 11:30:00,18.82,18.83,18.55,18.55,426200.0,15.9147,15.9232,15.6864,15.6864,426200.0
2008-06-09 12:00:00,18.55,18.57,18.49,18.5,432700.0,15.6864,15.7033,15.6357,15.6441,432700.0
2008-06-09 12:30:00,18.5,18.56,18.49,18.55,129500.0,15.6441,15.6949,15.6357,15.6864,129500.0
2008-06-09 13:00:00,18.55,18.56,18.34,18.37,426000.0,15.6864,15.6949,15.5088,15.5342,426000.0
2008-06-09 13:30:00,18.37,18.42,18.27,18.31,141600.0,15.5342,15.5765,15.4496,15.4835,141600.0
2008-06-09 14:00:00,18.3,18.31,18.17,18.28,273400.0,15.475,15.4835,15.3651,15.4581,273400.0
2008-06-09 14:30:00,18.28,18.47,18.26,18.4,499700.0,15.4581,15.6188,15.4412,15.5596,499700.0
2008-06-09 15:00:00,18.39,18.55,18.35,18.48,1283200.0,15.5511,15.6864,15.5173,15.6272,1283200.0
2008-06-09 15:30:00,18.48,18.6,18.48,18.53,807300.0,15.6272,15.7287,15.6272,15.6695,807300.0
2008-06-10 09:30:00,18.44,18.69,18.17,18.54,2607400.0,15.5934,15.8048,15.3651,15.678,2607400.0
2008-06-10 10:00:00,18.56,18.79,18.46,18.68,949600.0,15.6949,15.8894,15.6103,15.7963,949600.0
2008-06-10 10:30:00,18.68,18.75,18.65,18.71,258600.0,15.7963,15.8555,15.771,15.8217,258600.0
2008-06-10 11:00:00,18.7,18.75,18.63,18.71,274900.0,15.8133,15.8555,15.7541,15.8217,274900.0
2008-06-10 11:30:00,18.71,18.72,18.61,18.7,317600.0,15.8217,15.8302,15.7372,15.8133,317600.0
2008-06-10 12:00:00,18.71,18.99,18.69,18.87,240700.0,15.8217,16.0585,15.8048,15.957,240700.0
2008-06-10 12:30:00,18.89,19.01,18.86,18.95,290900.0,15.9739,16.0754,15.9486,16.0247,290900.0
2008-06-10 13:00:00,18.95,19.16,18.91,19.12,486000.0,16.0247,16.2023,15.9908,16.1684,486000.0
2008-06-10 13:30:00,19.1,19.12,18.9,18.91,139600.0,16.1515,16.1684,15.9824,15.9908,139600.0
2008-06-10 14:00:00,18.91,18.93,18.72,18.92,469400.0,15.9908,16.0078,15.8302,15.9993,469400.0
2008-06-10 14:30:00,18.93,18.93,18.79,18.88,359400.0,16.0078,16.0078,15.8894,15.9655,359400.0
2008-06-10 15:00:00,18.89,18.94,18.83,18.91,305300.0,15.9739,16.0162,15.9232,15.9908,305300.0
2008-06-10 15:30:00,18.9,18.91,18.79,18.85,359900.0,15.9824,15.9908,15.8894,15.9401,359900.0
2008-06-11 09:30:00,18.83,18.83,18.38,18.39,431400.0,15.9232,15.9232,15.5427,15.5511,431400.0
2008-06-11 10:00:00,18.37,18.44,18.16,18.19,650700.0,15.5342,15.5934,15.3566,15.382,650700.0
2008-06-11 10:30:00,18.2,18.45,18.15,18.43,781100.0,15.3904,15.6019,15.3482,15.5849,781100.0
2008-06-11 11:00:00,18.44,18.44,18.1,18.1,427700.0,15.5934,15.5934,15.3059,15.3059,427700.0
2008-06-11 11:30:00,18.11,18.18,18.07,18.17,1274300.0,15.3143,15.3735,15.2805,15.3651,1274300.0
2008-06-11 12:00:00,18.16,18.2,18.08,18.08,769100.0,15.3566,15.3904,15.289,15.289,769100.0
2008-06-11 12:30:00,18.09,18.12,18.03,18.06,198500.0,15.2974,15.3228,15.2467,15.2721,198500.0
2008-06-11 13:00:00,18.05,18.11,18.0,18.06,355800.0,15.2636,15.3143,15.2213,15.2721,355800.0
2008-06-11 13:30:00,18.06,18.1,17.95,18.04,386200.0,15.2721,15.3059,15.179,15.2551,386200.0
2008-06-11 14:00:00,18.04,18.15,17.99,18.07,532000.0,15.2551,15.3482,15.2129,15.2805,532000.0
2008-06-11 14:30:00,18.07,18.09,17.95,17.95,394300.0,15.2805,15.2974,15.179,15.179,394300.0
2008-06-11 15:00:00,17.95,17.96,17.77,17.81,1065800.0,15.179,15.1875,15.0268,15.0607,1065800.0
2008-06-11 15:30:00,17.84,17.85,17.62,17.63,1816300.0,15.086,15.0945,14.9,14.9084,1816300.0
2008-06-12 09:30:00,17.83,18.31,17.83,18.14,935300.0,15.0776,15.4835,15.0776,15.3397,935300.0
2008-06-12 10:00:00,18.14,18.27,18.07,18.11,435400.0,15.3397,15.4496,15.2805,15.3143,435400.0
2008-06-12 10:30:00,18.12,18.14,17.97,18.07,211000.0,15.3228,15.3397,15.196,15.2805,211000.0
2008-06-12 11:00:00,18.08,18.23,18.08,18.19,134000.0,15.289,15.4158,15.289,15.382,134000.0
2008-06-12 11:30:00,18.19,18.3,18.19,18.22,187700.0,15.382,15.475,15.382,15.4074,187700.0
2008-06-12 12:00:00,18.24,18.25,18.15,18.15,348900.0,15.4243,15.4327,15.3482,15.3482,348900.0
2008-06-12 12:30:00,18.16,18.2,18.12,18.14,436100.0,15.3566,15.3904,15.3228,15.3397,436100.0
2008-06-12 13:00:00,18.13,18.18,18.06,18.12,79900.0,15.3313,15.3735,15.2721,15.3228,79900.0
2008-06-12 13:30:00,18.13,18.13,17.99,18.01,102300.0,15.3313,15.3313,15.2129,15.2298,102300.0
2008-06-12 14:00:00,18.01,18.05,17.97,18.01,200300.0,15.2298,15.2636,15.196,15.2298,200300.0
2008-06-12 14:30:00,18.0,18.04,17.91,17.94,116500.0,15.2213,15.2551,15.1452,15.1706,116500.0
2008-06-12 15:00:00,17.94,17.95,17.79,17.79,313500.0,15.1706,15.179,15.0437,15.0437,313500.0
2008-06-12 15:30:00,17.79,17.9,17.74,17.87,1097600.0,15.0437,15.1368,15.0015,15.1114,1097600.0
2008-06-13 09:30:00,17.97,18.18,17.89,18.12,287300.0,15.196,15.3735,15.1283,15.3228,287300.0
2008-06-13 10:00:00,18.11,18.3,18.09,18.2,323600.0,15.3143,15.475,15.2974,15.3904,323600.0
2008-06-13 10:30:00,18.2,18.22,18.02,18.08,381500.0,15.3904,15.4074,15.2382,15.289,381500.0
2008-06-13 11:00:00,18.1,18.14,18.07,18.13,85300.0,15.3059,15.3397,15.2805,15.3313,85300.0
2008-06-13 11:30:00,18.13,18.2,18.08,18.09,317700.0,15.3313,15.3904,15.289,15.2974,317700.0
2008-06-13 12:00:00,18.09,18.13,18.09,18.1,62600.0,15.2974,15.3313,15.2974,15.3059,62600.0
2008-06-13 12:30:00,18.09,18.13,18.07,18.1,57400.0,15.2974,15.3313,15.2805,15.3059,57400.0
2008-06-13 13:00:00,18.09,18.18,18.03,18.12,345400.0,15.2974,15.3735,15.2467,15.3228,345400.0
2008-06-13 13:30:00,18.13,18.13,17.89,18.02,731100.0,15.3313,15.3313,15.1283,15.2382,731100.0
2008-06-13 14:00:00,18.03,18.19,18.0,18.19,400000.0,15.2467,15.382,15.2213,15.382,400000.0
2008-06-13 14:30:00,18.18,18.24,18.16,18.23,222500.0,15.3735,15.4243,15.3566,15.4158,222500.0
2008-06-13 15:00:00,18.23,18.31,18.21,18.22,264700.0,15.4158,15.4835,15.3989,15.4074,264700.0
2008-06-13 15:30:00,18.23,18.38,18.21,18.37,441300.0,15.4158,15.5427,15.3989,15.5342,441300.0
2008-06-16 09:30:00,18.3,18.31,18.08,18.12,336100.0,15.475,15.4835,15.289,15.3228,336100.0
2008-06-16 10:00:00,18.1,18.31,18.07,18.21,440000.0,15.3059,15.4835,15.2805,15.3989,440000.0
2008-06-16 10:30:00,18.22,18.52,18.21,18.5,492300.0,15.4074,15.661,15.3989,15.6441,492300.0
2008-06-16 11:00:00,18.49,18.53,18.44,18.46,956000.0,15.6357,15.6695,15.5934,15.6103,956000.0
2008-06-16 11:30:00,18.46,18.46,18.34,18.35,103600.0,15.6103,15.6103,15.5088,15.5173,103600.0
2008-06-16 12:00:00,18.36,18.36,18.25,18.32,115000.0,15.5257,15.5257,15.4327,15.4919,115000.0
2008-06-16 12:30:00,18.32,18.51,18.31,18.44,500700.0,15.4919,15.6526,15.4835,15.5934,500700.0
2008-06-16 13:00:00,18.44,18.44,18.18,18.38,572700.0,15.5934,15.5934,15.3735,15.5427,572700.0
2008-06-16 13:30:00,18.39,18.45,18.37,18.4,95200.0,15.5511,15.6019,15.5342,15.5596,95200.0
2008-06-16 14:00:00,18.41,18.46,18.37,18.43,180900.0,15.568,15.6103,15.5342,15.5849,180900.0
2008-06-16 14:30:00,18.43,18.5,18.43,18.5,89300.0,15.5849,15.6441,15.5849,15.6441,89300.0
2008-06-16 15:00:00,18.5,18.53,18.46,18.47,183200.0,15.6441,15.6695,15.6103,15.6188,183200.0
2008-06-16 15:30:00,18.46,18.51,18.39,18.48,374600.0,15.6103,15.6526,15.5511,15.6272,374600.0
2008-06-17 09:30:00,18.63,18.63,18.2,18.2,185800.0,15.7541,15.7541,15.3904,15.3904,185800.0
2008-06-17 10:00:00,18.2,18.37,18.13,18.18,933600.0,15.3904,15.5342,15.3313,15.3735,933600.0
2008-06-17 10:30:00,18.17,18.17,18.06,18.14,643900.0,15.3651,15.3651,15.2721,15.3397,643900.0
2008-06-17 11:00:00,18.12,18.24,18.08,18.11,678200.0,15.3228,15.4243,15.289,15.3143,678200.0
2008-06-17 11:30:00,18.11,18.11,18.02,18.02,152300.0,15.3143,15.3143,15.2382,15.2382,152300.0
2008-06-17 12:00:00,18.01,18.03,17.98,18.0,269700.0,15.2298,15.2467,15.2044,15.2213,269700.0
2008-06-17 12:30:00,18.01,18.07,17.96,18.07,81300.0,15.2298,15.2805,15.1875,15.2805,81300.0
2008-06-17 13:00:00,18.07,18.2,18.04,18.18,83200.0,15.2805,15.3904,15.2551,15.3735,83200.0
2008-06-17 13:30:00,18.18,18.23,18.16,18.18,84400.0,15.3735,15.4158,15.3566,15.3735,84400.0
2008-06-17 14:00:00,18.19,18.2,18.12,18.13,49100.0,15.382,15.3904,15.3228,15.3313,49100.0
2008-06-17 14:30:00,18.13,18.18,18.13,18.17,111700.0,15.3313,15.3735,15.3313,15.3651,111700.0
2008-06-17 15:00:00,18.18,18.22,18.13,18.15,58400.0,15.3735,15.4074,15.3313,15.3482,58400.0
2008-06-17 15:30:00,18.14,18.21,18.12,18.18,548500.0,15.3397,15.3989,15.3228,15.3735,548500.0
2008-06-18 09:30:00,18.0,18.14,17.85,17.87,978000.0,15.2213,15.3397,15.0945,15.1114,978000.0
2008-06-18 10:00:00,17.86,17.94,17.86,17.88,232800.0,15.1029,15.1706,15.1029,15.1198,232800.0
2008-06-18 10:30:00,17.88,17.92,17.82,17.85,293100.0,15.1198,15.1537,15.0691,15.0945,293100.0
2008-06-18 11:00:00,17.86,18.04,17.86,18.01,368800.0,15.1029,15.2551,15.1029,15.2298,368800.0
2008-06-18 11:30:00,18.01,18.3,18.01,18.25,343500.0,15.2298,15.475,15.2298,15.4327,343500.0
2008-06-18 12:00:00,18.25,18.25,18.06,18.06,361400.0,15.4327,15.4327,15.2721,15.2721,361400.0
2008-06-18 12:30:00,18.05,18.09,17.97,17.99,87600.0,15.2636,15.2974,15.196,15.2129,87600.0
2008-06-18 13:00:00,17.98,17.98,17.88,17.92,66700.0,15.2044,15.2044,15.1198,15.1537,66700.0
2008-06-18 13:30:00,17.93,17.94,17.85,17.92,273700.0,15.1621,15.1706,15.0945,15.1537,273700.0
2008-06-18 14:00:00,17.92,18.2,17.91,18.16,1264400.0,15.1537,15.3904,15.1452,15.3566,1264400.0
2008-06-18 14:30:00,18.16,18.48,18.14,18.42,1829000.0,15.3566,15.6272,15.3397,15.5765,1829000.0
2008-06-18 15:00:00,18.42,18.44,18.3,18.34,331900.0,15.5765,15.5934,15.475,15.5088,331900.0
2008-06-18 15:30:00,18.33,18.35,18.2,18.34,568200.0,15.5004,15.5173,15.3904,15.5088,568200.0
2008-06-19 09:30:00,18.31,18.34,18.11,18.31,232400.0,15.4835,15.5088,15.3143,15.4835,232400.0
2008-06-19 10:00:00,18.32,18.5,18.22,18.48,1010000.0,15.4919,15.6441,15.4074,15.6272,1010000.0
2008-06-19 10:30:00,18.48,18.7,18.46,18.7,520100.0,15.6272,15.8133,15.6103,15.8133,520100.0
2008-06-19 11:00:00,18.7,18.71,18.45,18.53,1003100.0,15.8133,15.8217,15.6019,15.6695,1003100.0
2008-06-19 11:30:00,18.54,18.6,18.52,18.56,78900.0,15.678,15.7287,15.661,15.6949,78900.0
2008-06-19 12:00:00,18.56,18.73,18.56,18.67,251800.0,15.6949,15.8386,15.6949,15.7879,251800.0
2008-06-19 12:30:00,18.67,18.7,18.6,18.61,54900.0,15.7879,15.8133,15.7287,15.7372,54900.0
2008-06-19 13:00:00,18.61,18.61,18.48,18.53,79500.0,15.7372,15.7372,15.6272,15.6695,79500.0
2008-06-19 13:30:00,18.54,18.54,18.43,18.45,173900.0,15.678,15.678,15.5849,15.6019,173900.0
2008-06-19 14:00:00,18.45,18.67,18.41,18.63,433600.0,15.6019,15.7879,15.568,15.7541,433600.0
2008-06-19 14:30:00,18.63,18.72,18.61,18.72,482200.0,15.7541,15.8302,15.7372,15.8302,482200.0
2008-06-19 15:00:00,18.72,18.79,18.69,18.69,476200.0,15.8302,15.8894,15.8048,15.8048,476200.0
2008-06-19 15:30:00,18.7,18.75,18.66,18.75,403400.0,15.8133,15.8555,15.7794,15.8555,403400.0
2008-06-20 09:30:00,18.53,18.58,18.24,18.26,151700.0,15.7731,15.8156,15.5262,15.5432,151700.0
2008-06-20 10:00:00,18.29,18.32,18.15,18.3,321500.0,15.5688,15.5943,15.4496,15.5773,321500.0
2008-06-20 10:30:00,18.3,18.3,18.11,18.11,432000.0,15.5773,15.5773,15.4156,15.4156,432000.0
2008-06-20 11:00:00,18.11,18.28,18.08,18.15,748400.0,15.4156,15.5603,15.39,15.4496,748400.0
2008-06-20 11:30:00,18.15,18.24,18.13,18.19,322600.0,15.4496,15.5262,15.4326,15.4837,322600.0
2008-06-20 12:00:00,18.18,18.21,18.12,18.2,167600.0,15.4751,15.5007,15.4241,15.4922,167600.0
2008-06-20 12:30:00,18.19,18.24,18.17,18.21,118200.0,15.4837,15.5262,15.4666,15.5007,118200.0
2008-06-20 13:00:00,18.21,18.31,18.12,18.14,310900.0,15.5007,15.5858,15.4241,15.4411,310900.0
2008-06-20 13:30:00,18.13,18.15,18.04,18.11,337800.0,15.4326,15.4496,15.356,15.4156,337800.0
2008-06-20 14:00:00,18.1,18.13,18.01,18.03,182700.0,15.407,15.4326,15.3304,15.3475,182700.0
2008-06-20 14:30:00,18.03,18.04,17.99,17.99,208800.0,15.3475,15.356,15.3134,15.3134,208800.0
2008-06-20 15:00:00,18.0,18.12,17.98,18.06,375200.0,15.3219,15.4241,15.3049,15.373,375200.0
2008-06-20 15:30:00,18.06,18.32,18.0,18.11,443200.0,15.373,15.5943,15.3219,15.4156,443200.0
2008-06-23 09:30:00,18.16,18.2,17.7,17.73,251500.0,15.4581,15.4922,15.0666,15.0921,251500.0
2008-06-23 10:00:00,17.75,17.85,17.68,17.71,1276400.0,15.1091,15.1942,15.0495,15.0751,1276400.0
2008-06-23 10:30:00,17.71,17.77,17.63,17.72,444300.0,15.0751,15.1261,15.007,15.0836,444300.0
2008-06-23 11:00:00,17.7,17.72,17.61,17.63,586400.0,15.0666,15.0836,14.9899,15.007,586400.0
2008-06-23 11:30:00,17.64,17.65,17.48,17.57,255300.0,15.0155,15.024,14.8793,14.9559,255300.0
2008-06-23 12:00:00,17.57,17.58,17.37,17.4,507300.0,14.9559,14.9644,14.7857,14.8112,507300.0
2008-06-23 12:30:00,17.4,17.44,17.39,17.44,104700.0,14.8112,14.8452,14.8027,14.8452,104700.0
2008-06-23 13:00:00,17.44,17.52,17.44,17.5,138300.0,14.8452,14.9133,14.8452,14.8963,138300.0
2008-06-23 13:30:00,17.5,17.64,17.47,17.6,485800.0,14.8963,15.0155,14.8708,14.9814,485800.0
2008-06-23 14:00:00,17.6,17.63,17.54,17.58,315800.0,14.9814,15.007,14.9304,14.9644,315800.0
2008-06-23 14:30:00,17.58,17.61,17.47,17.48,178300.0,14.9644,14.9899,14.8708,14.8793,178300.0
2008-06-23 15:00:00,17.48,17.48,17.28,17.36,544000.0,14.8793,14.8793,14.709,14.7771,544000.0
2008-06-23 15:30:00,17.35,17.5,17.34,17.48,861300.0,14.7686,14.8963,14.7601,14.8793,861300.0
2008-06-24 09:30:00,17.5,17.55,17.05,17.08,877100.0,14.8963,14.9389,14.5133,14.5388,877100.0
2008-06-24 10:00:00,17.07,17.3,16.97,17.12,538700.0,14.5303,14.7261,14.4452,14.5728,538700.0
2008-06-24 10:30:00,17.14,17.45,17.05,17.45,353500.0,14.5899,14.8538,14.5133,14.8538,353500.0
2008-06-24 11:00:00,17.44,17.66,17.41,17.57,466800.0,14.8452,15.0325,14.8197,14.9559,466800.0
2008-06-24 11:30:00,17.56,18.23,17.53,18.11,1046700.0,14.9474,15.5177,14.9218,15.4156,1046700.0
2008-06-24 12:00:00,18.1,18.31,18.09,18.26,345200.0,15.407,15.5858,15.3985,15.5432,345200.0
2008-06-24 12:30:00,18.26,18.31,18.07,18.16,224600.0,15.5432,15.5858,15.3815,15.4581,224600.0
2008-06-24 13:00:00,18.15,18.22,18.04,18.04,155600.0,15.4496,15.5092,15.356,15.356,155600.0
2008-06-24 13:30:00,18.02,18.13,17.92,18.1,283500.0,15.3389,15.4326,15.2538,15.407,283500.0
2008-06-24 14:00:00,18.11,18.24,18.11,18.13,145600.0,15.4156,15.5262,15.4156,15.4326,145600.0
2008-06-24 14:30:00,18.13,18.14,17.91,17.93,299400.0,15.4326,15.4411,15.2453,15.2623,299400.0
2008-06-24 15:00:00,17.92,18.01,17.89,17.92,256100.0,15.2538,15.3304,15.2283,15.2538,256100.0
2008-06-24 15:30:00,17.92,17.98,17.79,17.81,828200.0,15.2538,15.3049,15.1432,15.1602,828200.0
2008-06-25 09:30:00,17.99,18.25,17.9,18.14,424300.0,15.3134,15.5347,15.2368,15.4411,424300.0
2008-06-25 10:00:00,18.14,18.34,18.11,18.27,692100.0,15.4411,15.6113,15.4156,15.5517,692100.0
2008-06-25 10:30:00,18.27,18.77,18.27,18.58,1508900.0,15.5517,15.9774,15.5517,15.8156,1508900.0
2008-06-25 11:00:00,18.58,18.72,18.56,18.62,366900.0,15.8156,15.9348,15.7986,15.8497,366900.0
2008-06-25 11:30:00,18.61,18.62,18.33,18.39,739500.0,15.8412,15.8497,15.6028,15.6539,739500.0
2008-06-25 12:00:00,18.39,18.45,18.31,18.43,312500.0,15.6539,15.705,15.5858,15.6879,312500.0
2008-06-25 12:30:00,18.43,18.44,18.33,18.33,195200.0,15.6879,15.6965,15.6028,15.6028,195200.0
2008-06-25 13:00:00,18.33,18.33,18.26,18.27,291200.0,15.6028,15.6028,15.5432,15.5517,291200.0
2008-06-25 13:30:00,18.26,18.33,18.13,18.13,501600.0,15.5432,15.6028,15.4326,15.4326,501600.0
2008-06-25 14:00:00,18.14,18.24,17.99,18.0,743100.0,15.4411,15.5262,15.3134,15.3219,743100.0
2008-06-25 14:30:00,17.96,18.16,17.91,18.14,338300.0,15.2879,15.4581,15.2453,15.4411,338300.0
2008-06-25 15:00:00,18.14,18.28,17.93,18.0,328200.0,15.4411,15.5603,15.2623,15.3219,328200.0
2008-06-25 15:30:00,18.0,18.0,17.8,17.98,429600.0,15.3219,15.3219,15.1517,15.3049,429600.0
2008-06-26 09:30:00,17.62,17.7,17.25,17.26,664000.0,14.9985,15.0666,14.6835,14.692,664000.0
2008-06-26 10:00:00,17.27,17.47,17.27,17.41,1802700.0,14.7005,14.8708,14.7005,14.8197,1802700.0
2008-06-26 10:30:00,17.4,17.5,17.26,17.32,1105900.0,14.8112,14.8963,14.692,14.7431,1105900.0
2008-06-26 11:00:00,17.32,17.44,17.16,17.16,856200.0,14.7431,14.8452,14.6069,14.6069,856200.0
2008-06-26 11:30:00,17.16,17.4,17.13,17.4,887400.0,14.6069,14.8112,14.5814,14.8112,887400.0
2008-06-26 12:00:00,17.4,17.42,17.25,17.25,196300.0,14.8112,14.8282,14.6835,14.6835,196300.0
2008-06-26 12:30:00,17.26,17.26,17.08,17.12,447600.0,14.692,14.692,14.5388,14.5728,447600.0
2008-06-26 13:00:00,17.12,17.42,17.12,17.4,2472800.0,14.5728,14.8282,14.5728,14.8112,2472800.0
2008-06-26 13:30:00,17.4,17.5,17.37,17.47,561700.0,14.8112,14.8963,14.7857,14.8708,561700.0
2008-06-26 14:00:00,17.47,17.69,17.37,17.41,1144800.0,14.8708,15.058,14.7857,14.8197,1144800.0
2008-06-26 14:30:00,17.41,17.45,17.29,17.36,232000.0,14.8197,14.8538,14.7176,14.7771,232000.0
2008-06-26 15:00:00,17.36,17.46,17.33,17.42,701400.0,14.7771,14.8623,14.7516,14.8282,701400.0
2008-06-26 15:30:00,17.4,17.4,17.13,17.21,2175200.0,14.8112,14.8112,14.5814,14.6495,2175200.0
2008-06-27 09:30:00,17.04,17.25,16.82,16.93,666700.0,14.5048,14.6835,14.3175,14.4111,666700.0
2008-06-27 10:00:00,16.94,17.15,16.92,16.93,501700.0,14.4196,14.5984,14.4026,14.4111,501700.0
2008-06-27 10:30:00,16.94,17.12,16.8,16.93,1175500.0,14.4196,14.5728,14.3005,14.4111,1175500.0
2008-06-27 11:00:00,16.93,17.03,16.89,17.0,472000.0,14.4111,14.4962,14.3771,14.4707,472000.0
2008-06-27 11:30:00,17.0,17.14,16.91,17.14,1472800.0,14.4707,14.5899,14.3941,14.5899,1472800.0
2008-06-27 12:00:00,17.14,17.37,17.13,17.3,819100.0,14.5899,14.7857,14.5814,14.7261,819100.0
2008-06-27 12:30:00,17.29,17.35,17.0,17.31,525400.0,14.7176,14.7686,14.4707,14.7346,525400.0
2008-06-27 13:00:00,17.29,17.29,17.04,17.05,427900.0,14.7176,14.7176,14.5048,14.5133,427900.0
2008-06-27 13:30:00,17.06,17.06,16.89,17.01,441000.0,14.5218,14.5218,14.3771,14.4792,441000.0
2008-06-27 14:00:00,17.01,17.21,16.97,17.19,453000.0,14.4792,14.6495,14.4452,14.6324,453000.0
2008-06-27 14:30:00,17.19,17.26,17.17,17.26,482100.0,14.6324,14.692,14.6154,14.692,482100.0
2008-06-27 15:00:00,17.26,17.28,17.18,17.2,478000.0,14.692,14.709,14.6239,14.6409,478000.0
2008-06-27 15:30:00,17.19,17.26,17.16,17.2,452500.0,14.6324,14.692,14.6069,14.6409,452500.0
2008-06-30 09:30:00,17.11,17.29,16.79,16.81,809800.0,14.5643,14.7176,14.2919,14.309,809800.0
2008-06-30 10:00:00,16.81,16.91,16.78,16.87,233800.0,14.309,14.3941,14.2834,14.36,233800.0
2008-06-30 10:30:00,16.89,16.9,16.77,16.86,146700.0,14.3771,14.3856,14.2749,14.3515,146700.0
2008-06-30 11:00:00,16.88,17.15,16.81,17.14,202200.0,14.3686,14.5984,14.309,14.5899,202200.0
2008-06-30 11:30:00,17.14,17.15,17.0,17.04,285500.0,14.5899,14.5984,14.4707,14.5048,285500.0
2008-06-30 12:00:00,17.04,17.06,16.99,17.04,77900.0,14.5048,14.5218,14.4622,14.5048,77900.0
2008-06-30 12:30:00,17.04,17.06,16.9,16.91,202200.0,14.5048,14.5218,14.3856,14.3941,202200.0
2008-06-30 13:00:00,16.9,16.92,16.78,16.78,268400.0,14.3856,14.4026,14.2834,14.2834,268400.0
2008-06-30 13:30:00,16.78,16.79,16.67,16.72,366200.0,14.2834,14.2919,14.1898,14.2324,366200.0
2008-06-30 14:00:00,16.73,16.81,16.73,16.77,365100.0,14.2409,14.309,14.2409,14.2749,365100.0
2008-06-30 14:30:00,16.78,16.78,16.68,16.71,252800.0,14.2834,14.2834,14.1983,14.2238,252800.0
2008-06-30 15:00:00,16.71,16.77,16.71,16.74,369900.0,14.2238,14.2749,14.2238,14.2494,369900.0
2008-06-30 15:30:00,16.74,16.74,16.5,16.5,1948600.0,14.2494,14.2494,14.0451,14.0451,1948600.0
2008-07-01 09:30:00,16.46,16.46,16.13,16.31,393900.0,14.011,14.011,13.7301,13.8834,393900.0
2008-07-01 10:00:00,16.31,16.58,16.31,16.53,1045300.0,13.8834,14.1132,13.8834,14.0706,1045300.0
2008-07-01 10:30:00,16.54,16.69,16.5,16.63,335700.0,14.0791,14.2068,14.0451,14.1558,335700.0
2008-07-01 11:00:00,16.62,16.65,16.31,16.31,153600.0,14.1472,14.1728,13.8834,13.8834,153600.0
2008-07-01 11:30:00,16.32,16.38,16.19,16.2,320900.0,13.8919,13.9429,13.7812,13.7897,320900.0
2008-07-01 12:00:00,16.2,16.24,16.0,16.04,280700.0,13.7897,13.8238,13.6195,13.6535,280700.0
2008-07-01 12:30:00,16.04,16.07,15.93,16.04,275200.0,13.6535,13.6791,13.5599,13.6535,275200.0
2008-07-01 13:00:00,16.05,16.11,15.97,16.1,194600.0,13.662,13.7131,13.5939,13.7046,194600.0
2008-07-01 13:30:00,16.09,16.29,16.06,16.22,484200.0,13.6961,13.8663,13.6706,13.8068,484200.0
2008-07-01 14:00:00,16.21,16.5,16.21,16.42,833600.0,13.7982,14.0451,13.7982,13.977,833600.0
2008-07-01 14:30:00,16.39,16.74,16.34,16.61,388100.0,13.9515,14.2494,13.9089,14.1387,388100.0
2008-07-01 15:00:00,16.61,16.63,16.46,16.51,345000.0,14.1387,14.1558,14.011,14.0536,345000.0
2008-07-01 15:30:00,16.51,16.73,16.5,16.73,563100.0,14.0536,14.2409,14.0451,14.2409,563100.0
2008-07-02 09:30:00,16.83,16.91,16.47,16.61,332600.0,14.326,14.3941,14.0196,14.1387,332600.0
2008-07-02 10:00:00,16.61,16.75,16.48,16.58,413100.0,14.1387,14.2579,14.0281,14.1132,413100.0
2008-07-02 10:30:00,16.59,16.74,16.49,16.64,190000.0,14.1217,14.2494,14.0366,14.1643,190000.0
2008-07-02 11:00:00,16.63,16.63,16.39,16.39,132300.0,14.1558,14.1558,13.9515,13.9515,132300.0
2008-07-02 11:30:00,16.4,16.41,16.2,16.26,135800.0,13.96,13.9685,13.7897,13.8408,135800.0
2008-07-02 12:00:00,16.27,16.32,16.2,16.22,92700.0,13.8493,13.8919,13.7897,13.8068,92700.0
2008-07-02 12:30:00,16.23,16.31,16.23,16.24,133500.0,13.8153,13.8834,13.8153,13.8238,133500.0
2008-07-02 13:00:00,16.24,16.31,16.21,16.3,48700.0,13.8238,13.8834,13.7982,13.8749,48700.0
2008-07-02 13:30:00,16.32,16.45,16.29,16.41,43100.0,13.8919,14.0025,13.8663,13.9685,43100.0
2008-07-02 14:00:00,16.41,16.45,16.21,16.21,124800.0,13.9685,14.0025,13.7982,13.7982,124800.0
2008-07-02 14:30:00,16.2,16.26,16.13,16.14,237100.0,13.7897,13.8408,13.7301,13.7387,237100.0
2008-07-02 15:00:00,16.14,16.18,16.03,16.04,352700.0,13.7387,13.7727,13.645,13.6535,352700.0
2008-07-02 15:30:00,16.04,16.08,15.94,15.94,628700.0,13.6535,13.6876,13.5684,13.5684,628700.0
2008-07-03 08:30:00,16.0,16.0,16.0,16.0,1500.0,13.6195,13.6195,13.6195,13.6195,1500.0
2008-07-03 09:00:00,16.01,16.01,16.0,16.0,500.0,13.628,13.628,13.6195,13.6195,500.0
2008-07-03 09:30:00,16.16,16.16,15.65,15.73,205200.0,13.7557,13.7557,13.3216,13.3897,205200.0
2008-07-03 10:00:00,15.71,15.89,15.57,15.87,233200.0,13.3726,13.5259,13.2535,13.5088,233200.0
2008-07-03 10:30:00,15.86,15.89,15.75,15.85,215700.0,13.5003,13.5259,13.4067,13.4918,215700.0
2008-07-03 11:00:00,15.85,16.06,15.85,16.06,241600.0,13.4918,13.6706,13.4918,13.6706,241600.0
2008-07-03 11:30:00,16.06,16.06,15.9,15.98,143800.0,13.6706,13.6706,13.5344,13.6025,143800.0
2008-07-03 12:00:00,15.98,16.0,15.86,15.98,136900.0,13.6025,13.6195,13.5003,13.6025,136900.0
2008-07-03 12:30:00,15.98,16.03,15.87,15.98,297500.0,13.6025,13.645,13.5088,13.6025,297500.0
2008-07-07 09:30:00,15.98,16.21,15.85,15.86,201700.0,13.6025,13.7982,13.4918,13.5003,201700.0
2008-07-07 10:00:00,15.86,15.87,15.69,15.76,291800.0,13.5003,13.5088,13.3556,13.4152,291800.0
2008-07-07 10:30:00,15.75,15.85,15.48,15.48,272300.0,13.4067,13.4918,13.1769,13.1769,272300.0
2008-07-07 11:00:00,15.47,15.53,15.43,15.47,844200.0,13.1683,13.2194,13.1343,13.1683,844200.0
2008-07-07 11:30:00,15.48,15.53,15.43,15.53,161500.0,13.1769,13.2194,13.1343,13.2194,161500.0
2008-07-07 12:00:00,15.53,15.55,15.24,15.24,191300.0,13.2194,13.2364,12.9726,12.9726,191300.0
2008-07-07 12:30:00,15.25,15.3,15.02,15.02,463100.0,12.9811,13.0236,12.7853,12.7853,463100.0
2008-07-07 13:00:00,15.02,15.09,15.0,15.0,297200.0,12.7853,12.8449,12.7683,12.7683,297200.0
2008-07-07 13:30:00,15.0,15.02,14.94,14.95,471400.0,12.7683,12.7853,12.7172,12.7257,471400.0
2008-07-07 14:00:00,14.95,15.1,14.92,15.07,206200.0,12.7257,12.8534,12.7002,12.8279,206200.0
2008-07-07 14:30:00,15.08,15.08,14.99,15.04,344500.0,12.8364,12.8364,12.7598,12.8023,344500.0
2008-07-07 15:00:00,15.06,15.4,15.06,15.4,349000.0,12.8193,13.1088,12.8193,13.1088,349000.0
2008-07-07 15:30:00,15.4,15.48,15.21,15.21,815700.0,13.1088,13.1769,12.947,12.947,815700.0
2008-07-08 09:30:00,15.26,15.64,15.21,15.39,407200.0,12.9896,13.313,12.947,13.1002,407200.0
2008-07-08 10:00:00,15.38,15.4,15.12,15.27,1040700.0,13.0917,13.1088,12.8704,12.9981,1040700.0
2008-07-08 10:30:00,15.28,15.29,15.03,15.13,221800.0,13.0066,13.0151,12.7938,12.8789,221800.0
2008-07-08 11:00:00,15.15,15.42,15.14,15.42,166500.0,12.8959,13.1258,12.8874,13.1258,166500.0
2008-07-08 11:30:00,15.4,15.57,15.35,15.44,239400.0,13.1088,13.2535,13.0662,13.1428,239400.0
2008-07-08 12:00:00,15.43,15.56,15.41,15.55,227900.0,13.1343,13.2449,13.1173,13.2364,227900.0
2008-07-08 12:30:00,15.57,15.64,15.49,15.53,142000.0,13.2535,13.313,13.1854,13.2194,142000.0
2008-07-08 13:00:00,15.52,15.67,15.51,15.54,102300.0,13.2109,13.3386,13.2024,13.2279,102300.0
2008-07-08 13:30:00,15.54,15.56,15.44,15.51,192000.0,13.2279,13.2449,13.1428,13.2024,192000.0
2008-07-08 14:00:00,15.51,15.7,15.49,15.69,204800.0,13.2024,13.3641,13.1854,13.3556,204800.0
2008-07-08 14:30:00,15.69,15.91,15.67,15.91,309200.0,13.3556,13.5429,13.3386,13.5429,309200.0
2008-07-08 15:00:00,15.92,16.23,15.85,16.21,1372000.0,13.5514,13.8153,13.4918,13.7982,1372000.0
2008-07-08 15:30:00,16.21,16.49,16.2,16.44,1084800.0,13.7982,14.0366,13.7897,13.994,1084800.0
2008-07-09 09:30:00,16.46,16.74,16.24,16.39,709300.0,14.011,14.2494,13.8238,13.9515,709300.0
2008-07-09 10:00:00,16.38,16.44,16.19,16.37,307500.0,13.9429,13.994,13.7812,13.9344,307500.0
2008-07-09 10:30:00,16.36,16.36,16.04,16.11,520700.0,13.9259,13.9259,13.6535,13.7131,520700.0
2008-07-09 11:00:00,16.11,16.43,16.11,16.43,201600.0,13.7131,13.9855,13.7131,13.9855,201600.0
2008-07-09 11:30:00,16.43,16.43,16.14,16.22,122700.0,13.9855,13.9855,13.7387,13.8068,122700.0
2008-07-09 12:00:00,16.2,16.21,16.01,16.03,2049200.0,13.7897,13.7982,13.628,13.645,2049200.0
2008-07-09 12:30:00,16.04,16.08,15.87,15.9,523800.0,13.6535,13.6876,13.5088,13.5344,523800.0
2008-07-09 13:00:00,15.91,15.91,15.82,15.9,185400.0,13.5429,13.5429,13.4663,13.5344,185400.0
2008-07-09 13:30:00,15.94,16.0,15.93,15.98,138300.0,13.5684,13.6195,13.5599,13.6025,138300.0
2008-07-09 14:00:00,15.98,16.02,15.85,15.86,388800.0,13.6025,13.6365,13.4918,13.5003,388800.0
2008-07-09 14:30:00,15.86,15.88,15.71,15.75,379100.0,13.5003,13.5173,13.3726,13.4067,379100.0
2008-07-09 15:00:00,15.74,15.75,15.57,15.63,384600.0,13.3982,13.4067,13.2535,13.3045,384600.0
2008-07-09 15:30:00,15.63,15.68,15.42,15.48,735700.0,13.3045,13.3471,13.1258,13.1769,735700.0
2008-07-10 09:30:00,15.49,15.49,15.15,15.33,1040800.0,13.1854,13.1854,12.8959,13.0492,1040800.0
2008-07-10 10:00:00,15.33,15.39,15.05,15.22,492600.0,13.0492,13.1002,12.8108,12.9555,492600.0
2008-07-10 10:30:00,15.21,15.37,15.15,15.15,121700.0,12.947,13.0832,12.8959,12.8959,121700.0
2008-07-10 11:00:00,15.15,15.29,15.09,15.13,141300.0,12.8959,13.0151,12.8449,12.8789,141300.0
2008-07-10 11:30:00,15.12,15.29,15.12,15.26,95200.0,12.8704,13.0151,12.8704,12.9896,95200.0
2008-07-10 12:00:00,15.27,15.35,15.2,15.2,120600.0,12.9981,13.0662,12.9385,12.9385,120600.0
2008-07-10 12:30:00,15.21,15.27,15.19,15.2,40600.0,12.947,12.9981,12.93,12.9385,40600.0
2008-07-10 13:00:00,15.21,15.36,15.21,15.36,101800.0,12.947,13.0747,12.947,13.0747,101800.0
2008-07-10 13:30:00,15.37,15.75,15.37,15.55,859200.0,13.0832,13.4067,13.0832,13.2364,859200.0
2008-07-10 14:00:00,15.52,15.63,15.01,15.07,773900.0,13.2109,13.3045,12.7768,12.8279,773900.0
2008-07-10 14:30:00,15.07,15.11,14.88,14.9,443000.0,12.8279,12.8619,12.6661,12.6831,443000.0
2008-07-10 15:00:00,14.89,15.08,14.89,15.03,191800.0,12.6746,12.8364,12.6746,12.7938,191800.0
2008-07-10 15:30:00,15.03,15.11,14.93,15.1,438100.0,12.7938,12.8619,12.7087,12.8534,438100.0
2008-07-11 09:30:00,14.81,15.15,14.51,15.01,905700.0,12.6065,12.8959,12.3512,12.7768,905700.0
2008-07-11 10:00:00,15.01,15.3,14.93,15.14,1949700.0,12.7768,13.0236,12.7087,12.8874,1949700.0
2008-07-11 10:30:00,15.13,15.15,14.68,14.79,496500.0,12.8789,12.8959,12.4959,12.5895,496500.0
2008-07-11 11:00:00,14.78,14.83,14.63,14.65,345600.0,12.581,12.6236,12.4533,12.4703,345600.0
2008-07-11 11:30:00,14.63,14.69,14.56,14.61,900200.0,12.4533,12.5044,12.3937,12.4363,900200.0
2008-07-11 12:00:00,14.6,14.62,14.37,14.46,1102200.0,12.4278,12.4448,12.232,12.3086,1102200.0
2008-07-11 12:30:00,14.45,14.47,14.38,14.41,245600.0,12.3001,12.3171,12.2405,12.266,245600.0
2008-07-11 13:00:00,14.41,14.82,14.39,14.79,737900.0,12.266,12.615,12.249,12.5895,737900.0
2008-07-11 13:30:00,14.79,15.06,14.78,15.03,2641700.0,12.5895,12.8193,12.581,12.7938,2641700.0
2008-07-11 14:00:00,15.03,15.22,14.92,14.99,612100.0,12.7938,12.9555,12.7002,12.7598,612100.0
2008-07-11 14:30:00,14.99,15.35,14.85,15.32,754500.0,12.7598,13.0662,12.6406,13.0407,754500.0
2008-07-11 15:00:00,15.35,15.5,14.7,14.7,1639900.0,13.0662,13.1939,12.5129,12.5129,1639900.0
2008-07-11 15:30:00,14.7,14.88,14.55,14.84,1624100.0,12.5129,12.6661,12.3852,12.6321,1624100.0
2008-07-14 09:30:00,15.37,15.46,14.8,14.87,563800.0,13.0832,13.1598,12.598,12.6576,563800.0
2008-07-14 10:00:00,14.85,15.06,14.73,14.81,845200.0,12.6406,12.8193,12.5384,12.6065,845200.0
2008-07-14 10:30:00,14.79,15.04,14.76,15.04,269100.0,12.5895,12.8023,12.564,12.8023,269100.0
2008-07-14 11:00:00,15.04,15.05,14.83,14.91,272600.0,12.8023,12.8108,12.6236,12.6917,272600.0
2008-07-14 11:30:00,14.9,14.96,14.66,14.79,238500.0,12.6831,12.7342,12.4789,12.5895,238500.0
2008-07-14 12:00:00,14.78,14.78,14.59,14.62,225900.0,12.581,12.581,12.4193,12.4448,225900.0
2008-07-14 12:30:00,14.63,14.71,14.58,14.65,122300.0,12.4533,12.5214,12.4108,12.4703,122300.0
2008-07-14 13:00:00,14.63,14.63,14.48,14.55,365800.0,12.4533,12.4533,12.3256,12.3852,365800.0
2008-07-14 13:30:00,14.56,14.75,14.52,14.62,141900.0,12.3937,12.5555,12.3597,12.4448,141900.0
2008-07-14 14:00:00,14.61,14.76,14.61,14.74,126200.0,12.4363,12.564,12.4363,12.547,126200.0
2008-07-14 14:30:00,14.74,14.8,14.64,14.7,170500.0,12.547,12.598,12.4618,12.5129,170500.0
2008-07-14 15:00:00,14.7,14.89,14.65,14.85,221700.0,12.5129,12.6746,12.4703,12.6406,221700.0
2008-07-14 15:30:00,14.86,14.9,14.68,14.68,435600.0,12.6491,12.6831,12.4959,12.4959,435600.0
2008-07-15 09:30:00,14.45,14.53,14.14,14.14,532200.0,12.3001,12.3682,12.0362,12.0362,532200.0
2008-07-15 10:00:00,14.12,14.12,13.81,14.01,2397900.0,12.0192,12.0192,11.7553,11.9256,2397900.0
2008-07-15 10:30:00,13.98,14.3,13.97,14.28,1958500.0,11.9,12.1724,11.8915,12.1554,1958500.0
2008-07-15 11:00:00,14.28,14.59,14.27,14.38,487000.0,12.1554,12.4193,12.1469,12.2405,487000.0
2008-07-15 11:30:00,14.39,14.67,14.32,14.64,560800.0,12.249,12.4874,12.1894,12.4618,560800.0
2008-07-15 12:00:00,14.65,15.0,14.52,14.93,482200.0,12.4703,12.7683,12.3597,12.7087,482200.0
2008-07-15 12:30:00,14.94,15.17,14.91,15.11,456000.0,12.7172,12.913,12.6917,12.8619,456000.0
2008-07-15 13:00:00,15.09,15.2,14.94,15.0,522300.0,12.8449,12.9385,12.7172,12.7683,522300.0
2008-07-15 13:30:00,14.99,15.09,14.92,15.05,507800.0,12.7598,12.8449,12.7002,12.8108,507800.0
2008-07-15 14:00:00,15.05,15.1,14.93,15.07,332800.0,12.8108,12.8534,12.7087,12.8279,332800.0
2008-07-15 14:30:00,15.07,15.19,15.04,15.15,183900.0,12.8279,12.93,12.8023,12.8959,183900.0
2008-07-15 15:00:00,15.14,15.29,15.07,15.07,358500.0,12.8874,13.0151,12.8279,12.8279,358500.0
2008-07-15 15:30:00,15.07,15.13,14.78,14.78,517400.0,12.8279,12.8789,12.581,12.581,517400.0
2008-07-16 09:30:00,14.83,15.11,14.58,15.02,438800.0,12.6236,12.8619,12.4108,12.7853,438800.0
2008-07-16 10:00:00,15.02,15.21,14.63,14.8,854100.0,12.7853,12.947,12.4533,12.598,854100.0
2008-07-16 10:30:00,14.8,15.24,14.71,15.2,597500.0,12.598,12.9726,12.5214,12.9385,597500.0
2008-07-16 11:00:00,15.21,15.39,15.1,15.1,670300.0,12.947,13.1002,12.8534,12.8534,670300.0
2008-07-16 11:30:00,15.09,15.2,14.91,15.17,1556800.0,12.8449,12.9385,12.6917,12.913,1556800.0
2008-07-16 12:00:00,15.17,15.35,15.08,15.34,509700.0,12.913,13.0662,12.8364,13.0577,509700.0
2008-07-16 12:30:00,15.36,15.39,15.24,15.3,204100.0,13.0747,13.1002,12.9726,13.0236,204100.0
2008-07-16 13:00:00,15.29,15.54,15.24,15.54,506200.0,13.0151,13.2279,12.9726,13.2279,506200.0
2008-07-16 13:30:00,15.53,15.68,15.52,15.64,690900.0,13.2194,13.3471,13.2109,13.313,690900.0
2008-07-16 14:00:00,15.63,15.9,15.5,15.9,739300.0,13.3045,13.5344,13.1939,13.5344,739300.0
2008-07-16 14:30:00,15.9,16.12,15.9,16.1,1027600.0,13.5344,13.7216,13.5344,13.7046,1027600.0
2008-07-16 15:00:00,16.08,16.28,16.04,16.27,831800.0,13.6876,13.8578,13.6535,13.8493,831800.0
2008-07-16 15:30:00,16.26,16.32,16.16,16.17,1521100.0,13.8408,13.8919,13.7557,13.7642,1521100.0
2008-07-17 09:30:00,16.69,17.29,16.52,16.86,2970900.0,14.2068,14.7176,14.0621,14.3515,2970900.0
2008-07-17 10:00:00,16.85,16.9,16.58,16.77,2356700.0,14.343,14.3856,14.1132,14.2749,2356700.0
2008-07-17 10:30:00,16.77,16.77,16.41,16.48,2028000.0,14.2749,14.2749,13.9685,14.0281,2028000.0
2008-07-17 11:00:00,16.48,16.5,16.04,16.2,3312900.0,14.0281,14.0451,13.6535,13.7897,3312900.0
2008-07-17 11:30:00,16.2,16.65,16.15,16.62,1741700.0,13.7897,14.1728,13.7472,14.1472,1741700.0
2008-07-17 12:00:00,16.62,16.83,16.47,16.75,1997300.0,14.1472,14.326,14.0196,14.2579,1997300.0
2008-07-17 12:30:00,16.76,16.78,16.5,16.74,1001000.0,14.2664,14.2834,14.0451,14.2494,1001000.0
2008-07-17 13:00:00,16.74,17.0,16.69,16.96,1381600.0,14.2494,14.4707,14.2068,14.4367,1381600.0
2008-07-17 13:30:00,16.96,17.36,16.95,17.34,2462300.0,14.4367,14.7771,14.4281,14.7601,2462300.0
2008-07-17 14:00:00,17.35,17.52,17.29,17.41,2315800.0,14.7686,14.9133,14.7176,14.8197,2315800.0
2008-07-17 14:30:00,17.4,17.42,17.09,17.16,1158200.0,14.8112,14.8282,14.5473,14.6069,1158200.0
2008-07-17 15:00:00,17.17,17.21,16.97,17.07,905500.0,14.6154,14.6495,14.4452,14.5303,905500.0
2008-07-17 15:30:00,17.06,17.1,16.93,17.0,907900.0,14.5218,14.5558,14.4111,14.4707,907900.0
2008-07-18 09:30:00,17.15,17.3,16.6,16.82,484000.0,14.5984,14.7261,14.1302,14.3175,484000.0
2008-07-18 10:00:00,16.83,16.98,16.67,16.94,336500.0,14.326,14.4537,14.1898,14.4196,336500.0
2008-07-18 10:30:00,16.96,17.4,16.91,17.26,225900.0,14.4367,14.8112,14.3941,14.692,225900.0
2008-07-18 11:00:00,17.25,17.5,17.2,17.41,497900.0,14.6835,14.8963,14.6409,14.8197,497900.0
2008-07-18 11:30:00,17.41,17.41,17.07,17.12,430800.0,14.8197,14.8197,14.5303,14.5728,430800.0
2008-07-18 12:00:00,17.11,17.18,16.91,16.94,143200.0,14.5643,14.6239,14.3941,14.4196,143200.0
2008-07-18 12:30:00,16.93,16.93,16.75,16.78,308500.0,14.4111,14.4111,14.2579,14.2834,308500.0
2008-07-18 13:00:00,16.81,17.07,16.79,16.98,291000.0,14.309,14.5303,14.2919,14.4537,291000.0
2008-07-18 13:30:00,16.98,17.14,16.91,17.03,118900.0,14.4537,14.5899,14.3941,14.4962,118900.0
2008-07-18 14:00:00,17.0,17.12,16.98,17.06,117800.0,14.4707,14.5728,14.4537,14.5218,117800.0
2008-07-18 14:30:00,17.07,17.07,16.95,16.97,318800.0,14.5303,14.5303,14.4281,14.4452,318800.0
2008-07-18 15:00:00,16.97,17.08,16.84,17.0,736200.0,14.4452,14.5388,14.3345,14.4707,736200.0
2008-07-18 15:30:00,17.0,17.04,16.95,17.01,1448900.0,14.4707,14.5048,14.4281,14.4792,1448900.0
2008-07-21 09:30:00,17.15,17.59,17.02,17.56,1034200.0,14.5984,14.9729,14.4877,14.9474,1034200.0
2008-07-21 10:00:00,17.57,17.62,17.24,17.24,670100.0,14.9559,14.9985,14.675,14.675,670100.0
2008-07-21 10:30:00,17.23,17.36,17.15,17.17,358000.0,14.6665,14.7771,14.5984,14.6154,358000.0
2008-07-21 11:00:00,17.17,17.17,16.93,17.01,1096200.0,14.6154,14.6154,14.4111,14.4792,1096200.0
2008-07-21 11:30:00,17.02,17.02,16.66,16.71,739200.0,14.4877,14.4877,14.1813,14.2238,739200.0
2008-07-21 12:00:00,16.72,16.89,16.63,16.85,1297600.0,14.2324,14.3771,14.1558,14.343,1297600.0
2008-07-21 12:30:00,16.86,16.95,16.85,16.92,186800.0,14.3515,14.4281,14.343,14.4026,186800.0
2008-07-21 13:00:00,16.91,17.09,16.9,17.08,262700.0,14.3941,14.5473,14.3856,14.5388,262700.0
2008-07-21 13:30:00,17.08,17.2,17.06,17.18,233000.0,14.5388,14.6409,14.5218,14.6239,233000.0
2008-07-21 14:00:00,17.19,17.21,16.96,16.97,386900.0,14.6324,14.6495,14.4367,14.4452,386900.0
2008-07-21 14:30:00,16.96,16.98,16.85,16.89,252600.0,14.4367,14.4537,14.343,14.3771,252600.0
2008-07-21 15:00:00,16.89,17.0,16.84,16.96,311100.0,14.3771,14.4707,14.3345,14.4367,311100.0
2008-07-21 15:30:00,16.96,17.0,16.88,16.91,370300.0,14.4367,14.4707,14.3686,14.3941,370300.0
2008-07-21 16:00:00,16.9,16.9,16.9,16.9,100.0,14.3856,14.3856,14.3856,14.3856,100.0
2008-07-22 09:30:00,16.83,16.83,16.45,16.59,627700.0,14.326,14.326,14.0025,14.1217,627700.0
2008-07-22 10:00:00,16.6,17.04,16.59,16.73,918600.0,14.1302,14.5048,14.1217,14.2409,918600.0
2008-07-22 10:30:00,16.73,17.04,16.69,16.94,844700.0,14.2409,14.5048,14.2068,14.4196,844700.0
2008-07-22 11:00:00,16.94,17.45,16.94,17.36,1318800.0,14.4196,14.8538,14.4196,14.7771,1318800.0
2008-07-22 11:30:00,17.35,17.42,17.1,17.22,566800.0,14.7686,14.8282,14.5558,14.658,566800.0
2008-07-22 12:00:00,17.25,17.42,17.2,17.22,103400.0,14.6835,14.8282,14.6409,14.658,103400.0
2008-07-22 12:30:00,17.22,17.36,17.21,17.32,116700.0,14.658,14.7771,14.6495,14.7431,116700.0
2008-07-22 13:00:00,17.32,17.39,17.25,17.33,97400.0,14.7431,14.8027,14.6835,14.7516,97400.0
2008-07-22 13:30:00,17.33,17.45,17.32,17.45,194100.0,14.7516,14.8538,14.7431,14.8538,194100.0
2008-07-22 14:00:00,17.46,17.47,17.29,17.47,362000.0,14.8623,14.8708,14.7176,14.8708,362000.0
2008-07-22 14:30:00,17.48,17.67,17.44,17.61,579400.0,14.8793,15.041,14.8452,14.9899,579400.0
2008-07-22 15:00:00,17.61,17.8,17.6,17.79,544900.0,14.9899,15.1517,14.9814,15.1432,544900.0
2008-07-22 15:30:00,17.78,18.05,17.77,17.96,1177700.0,15.1347,15.3645,15.1261,15.2879,1177700.0
2008-07-22 16:00:00,17.95,18.02,17.83,17.83,19600.0,15.2794,15.3389,15.1772,15.1772,19600.0
2008-07-23 09:30:00,18.09,18.26,17.84,18.22,638300.0,15.3985,15.5432,15.1857,15.5092,638300.0
2008-07-23 10:00:00,18.22,18.98,18.08,18.98,1436600.0,15.5092,16.1561,15.39,16.1561,1436600.0
2008-07-23 10:30:00,18.98,19.24,18.75,18.75,895100.0,16.1561,16.3774,15.9603,15.9603,895100.0
2008-07-23 11:00:00,18.75,18.78,18.36,18.71,1125100.0,15.9603,15.9859,15.6284,15.9263,1125100.0
2008-07-23 11:30:00,18.72,18.77,18.51,18.53,367900.0,15.9348,15.9774,15.756,15.7731,367900.0
2008-07-23 12:00:00,18.53,18.61,18.33,18.4,438700.0,15.7731,15.8412,15.6028,15.6624,438700.0
2008-07-23 12:30:00,18.39,18.65,18.31,18.62,332500.0,15.6539,15.8752,15.5858,15.8497,332500.0
2008-07-23 13:00:00,18.63,18.63,18.36,18.57,204000.0,15.8582,15.8582,15.6284,15.8071,204000.0
2008-07-23 13:30:00,18.56,18.68,18.31,18.45,208400.0,15.7986,15.9007,15.5858,15.705,208400.0
2008-07-23 14:00:00,18.44,18.84,18.43,18.82,362200.0,15.6965,16.0369,15.6879,16.0199,362200.0
2008-07-23 14:30:00,18.83,18.88,18.67,18.76,541800.0,16.0284,16.071,15.8922,15.9688,541800.0
2008-07-23 15:00:00,18.76,18.81,18.6,18.72,347400.0,15.9688,16.0114,15.8327,15.9348,347400.0
2008-07-23 15:30:00,18.73,18.8,18.63,18.75,645100.0,15.9433,16.0029,15.8582,15.9603,645100.0
2008-07-23 16:00:00,18.74,18.75,18.7,18.7,13600.0,15.9518,15.9603,15.9178,15.9178,13600.0
2008-07-24 09:30:00,18.51,18.87,18.0,18.26,785500.0,15.756,16.0625,15.3219,15.5432,785500.0
2008-07-24 10:00:00,18.25,18.25,17.63,17.78,1262700.0,15.5347,15.5347,15.007,15.1347,1262700.0
2008-07-24 10:30:00,17.77,17.99,17.73,17.85,402700.0,15.1261,15.3134,15.0921,15.1942,402700.0
2008-07-24 11:00:00,17.8,17.94,17.62,17.62,347100.0,15.1517,15.2708,14.9985,14.9985,347100.0
2008-07-24 11:30:00,17.6,17.71,17.54,17.63,256300.0,14.9814,15.0751,14.9304,15.007,256300.0
2008-07-24 12:00:00,17.64,17.65,17.36,17.37,232600.0,15.0155,15.024,14.7771,14.7857,232600.0
2008-07-24 12:30:00,17.38,17.41,17.26,17.3,561800.0,14.7942,14.8197,14.692,14.7261,561800.0
2008-07-24 13:00:00,17.3,17.33,17.2,17.27,262800.0,14.7261,14.7516,14.6409,14.7005,262800.0
2008-07-24 13:30:00,17.27,17.28,17.12,17.16,313700.0,14.7005,14.709,14.5728,14.6069,313700.0
2008-07-24 14:00:00,17.16,17.16,16.91,16.96,531000.0,14.6069,14.6069,14.3941,14.4367,531000.0
2008-07-24 14:30:00,16.96,16.96,16.82,16.87,280300.0,14.4367,14.4367,14.3175,14.36,280300.0
2008-07-24 15:00:00,16.87,17.0,16.85,16.9,472500.0,14.36,14.4707,14.343,14.3856,472500.0
2008-07-24 15:30:00,16.9,16.9,16.71,16.83,1313700.0,14.3856,14.3856,14.2238,14.326,1313700.0
2008-07-24 16:00:00,16.79,16.9,16.58,16.9,54100.0,14.2919,14.3856,14.1132,14.3856,54100.0
2008-07-25 09:30:00,16.84,17.21,16.54,17.06,1076400.0,14.3345,14.6495,14.0791,14.5218,1076400.0
2008-07-25 10:00:00,17.06,17.76,17.06,17.11,1790900.0,14.5218,15.1176,14.5218,14.5643,1790900.0
2008-07-25 10:30:00,17.11,17.6,17.03,17.6,448000.0,14.5643,14.9814,14.4962,14.9814,448000.0
2008-07-25 11:00:00,17.6,17.6,17.16,17.24,273100.0,14.9814,14.9814,14.6069,14.675,273100.0
2008-07-25 11:30:00,17.24,17.4,17.18,17.21,163600.0,14.675,14.8112,14.6239,14.6495,163600.0
2008-07-25 12:00:00,17.2,17.2,16.92,17.13,307300.0,14.6409,14.6409,14.4026,14.5814,307300.0
2008-07-25 12:30:00,17.13,17.25,16.99,17.16,156700.0,14.5814,14.6835,14.4622,14.6069,156700.0
2008-07-25 13:00:00,17.18,17.29,17.03,17.03,252600.0,14.6239,14.7176,14.4962,14.4962,252600.0
2008-07-25 13:30:00,17.04,17.15,16.94,17.05,146400.0,14.5048,14.5984,14.4196,14.5133,146400.0
2008-07-25 14:00:00,17.04,17.13,17.0,17.05,242800.0,14.5048,14.5814,14.4707,14.5133,242800.0
2008-07-25 14:30:00,17.02,17.16,17.0,17.14,192400.0,14.4877,14.6069,14.4707,14.5899,192400.0
2008-07-25 15:00:00,17.13,17.14,16.9,16.91,319300.0,14.5814,14.5899,14.3856,14.3941,319300.0
2008-07-25 15:30:00,16.92,17.05,16.91,17.03,474700.0,14.4026,14.5133,14.3941,14.4962,474700.0
2008-07-25 16:00:00,17.02,17.02,16.98,16.98,400.0,14.4877,14.4877,14.4537,14.4537,400.0
2008-07-28 09:30:00,17.34,17.36,16.81,16.81,504700.0,14.7601,14.7771,14.309,14.309,504700.0
2008-07-28 10:00:00,16.82,17.12,16.73,16.79,298400.0,14.3175,14.5728,14.2409,14.2919,298400.0
2008-07-28 10:30:00,16.78,16.82,16.6,16.73,392700.0,14.2834,14.3175,14.1302,14.2409,392700.0
2008-07-28 11:00:00,16.73,16.73,16.48,16.51,282300.0,14.2409,14.2409,14.0281,14.0536,282300.0
2008-07-28 11:30:00,16.49,16.56,16.33,16.47,213800.0,14.0366,14.0962,13.9004,14.0196,213800.0
2008-07-28 12:00:00,16.47,16.64,16.41,16.5,130300.0,14.0196,14.1643,13.9685,14.0451,130300.0
2008-07-28 12:30:00,16.51,16.57,16.36,16.41,122300.0,14.0536,14.1047,13.9259,13.9685,122300.0
2008-07-28 13:00:00,16.4,16.54,16.39,16.47,84500.0,13.96,14.0791,13.9515,14.0196,84500.0
2008-07-28 13:30:00,16.47,16.53,16.41,16.48,87200.0,14.0196,14.0706,13.9685,14.0281,87200.0
2008-07-28 14:00:00,16.48,16.49,16.33,16.35,120700.0,14.0281,14.0366,13.9004,13.9174,120700.0
2008-07-28 14:30:00,16.35,16.54,16.27,16.33,284400.0,13.9174,14.0791,13.8493,13.9004,284400.0
2008-07-28 15:00:00,16.33,16.46,16.31,16.43,402800.0,13.9004,14.011,13.8834,13.9855,402800.0
2008-07-28 15:30:00,16.44,16.44,16.2,16.22,433800.0,13.994,13.994,13.7897,13.8068,433800.0
2008-07-28 16:00:00,16.2,16.51,16.2,16.51,1100.0,13.7897,14.0536,13.7897,14.0536,1100.0
2008-07-29 09:30:00,16.5,16.77,16.27,16.71,477500.0,14.0451,14.2749,13.8493,14.2238,477500.0
2008-07-29 10:00:00,16.71,16.97,16.71,16.79,467800.0,14.2238,14.4452,14.2238,14.2919,467800.0
2008-07-29 10:30:00,16.8,16.96,16.69,16.75,356100.0,14.3005,14.4367,14.2068,14.2579,356100.0
2008-07-29 11:00:00,16.75,17.0,16.71,16.94,539400.0,14.2579,14.4707,14.2238,14.4196,539400.0
2008-07-29 11:30:00,16.97,17.14,16.93,17.05,203600.0,14.4452,14.5899,14.4111,14.5133,203600.0
2008-07-29 12:00:00,17.06,17.15,17.04,17.13,131000.0,14.5218,14.5984,14.5048,14.5814,131000.0
2008-07-29 12:30:00,17.12,17.35,17.1,17.19,410900.0,14.5728,14.7686,14.5558,14.6324,410900.0
2008-07-29 13:00:00,17.19,17.31,17.12,17.31,226900.0,14.6324,14.7346,14.5728,14.7346,226900.0
2008-07-29 13:30:00,17.31,17.42,17.3,17.38,226800.0,14.7346,14.8282,14.7261,14.7942,226800.0
2008-07-29 14:00:00,17.38,17.39,17.03,17.23,259300.0,14.7942,14.8027,14.4962,14.6665,259300.0
2008-07-29 14:30:00,17.25,17.5,17.09,17.25,336700.0,14.6835,14.8963,14.5473,14.6835,336700.0
2008-07-29 15:00:00,17.23,17.5,17.23,17.45,667200.0,14.6665,14.8963,14.6665,14.8538,667200.0
2008-07-29 15:30:00,17.46,17.67,17.38,17.41,934700.0,14.8623,15.041,14.7942,14.8197,934700.0
2008-07-29 16:00:00,17.44,17.46,17.25,17.46,1800.0,14.8452,14.8623,14.6835,14.8623,1800.0
2008-07-30 09:30:00,17.78,18.0,17.59,17.63,1034700.0,15.1347,15.3219,14.9729,15.007,1034700.0
2008-07-30 10:00:00,17.63,18.01,17.63,17.76,583400.0,15.007,15.3304,15.007,15.1176,583400.0
2008-07-30 10:30:00,17.77,17.86,17.33,17.41,411600.0,15.1261,15.2027,14.7516,14.8197,411600.0
2008-07-30 11:00:00,17.4,17.45,17.13,17.15,346500.0,14.8112,14.8538,14.5814,14.5984,346500.0
2008-07-30 11:30:00,17.14,17.17,16.96,17.08,497100.0,14.5899,14.6154,14.4367,14.5388,497100.0
2008-07-30 12:00:00,17.08,17.17,17.0,17.02,213400.0,14.5388,14.6154,14.4707,14.4877,213400.0
2008-07-30 12:30:00,17.02,17.03,16.78,16.85,250100.0,14.4877,14.4962,14.2834,14.343,250100.0
2008-07-30 13:00:00,16.82,17.09,16.77,17.08,258000.0,14.3175,14.5473,14.2749,14.5388,258000.0
2008-07-30 13:30:00,17.08,17.14,16.89,16.97,251900.0,14.5388,14.5899,14.3771,14.4452,251900.0
2008-07-30 14:00:00,16.97,17.04,16.84,17.01,241800.0,14.4452,14.5048,14.3345,14.4792,241800.0
2008-07-30 14:30:00,16.99,17.11,16.93,17.02,347500.0,14.4622,14.5643,14.4111,14.4877,347500.0
2008-07-30 15:00:00,17.04,17.05,16.82,17.05,341100.0,14.5048,14.5133,14.3175,14.5133,341100.0
2008-07-30 15:30:00,17.07,17.33,17.06,17.18,1429900.0,14.5303,14.7516,14.5218,14.6239,1429900.0
2008-07-30 16:00:00,17.19,17.25,17.19,17.25,1600.0,14.6324,14.6835,14.6324,14.6835,1600.0
2008-07-31 09:30:00,16.81,17.42,16.74,17.3,742700.0,14.309,14.8282,14.2494,14.7261,742700.0
2008-07-31 10:00:00,17.27,17.55,17.13,17.51,422600.0,14.7005,14.9389,14.5814,14.9048,422600.0
2008-07-31 10:30:00,17.5,17.68,17.35,17.65,255800.0,14.8963,15.0495,14.7686,15.024,255800.0
2008-07-31 11:00:00,17.66,17.67,17.3,17.3,217500.0,15.0325,15.041,14.7261,14.7261,217500.0
2008-07-31 11:30:00,17.26,17.54,17.26,17.48,101400.0,14.692,14.9304,14.692,14.8793,101400.0
2008-07-31 12:00:00,17.5,17.52,17.15,17.36,140500.0,14.8963,14.9133,14.5984,14.7771,140500.0
2008-07-31 12:30:00,17.35,17.58,17.35,17.54,332500.0,14.7686,14.9644,14.7686,14.9304,332500.0
2008-07-31 13:00:00,17.56,17.72,17.5,17.67,348100.0,14.9474,15.0836,14.8963,15.041,348100.0
2008-07-31 13:30:00,17.67,17.82,17.66,17.72,398400.0,15.041,15.1687,15.0325,15.0836,398400.0
2008-07-31 14:00:00,17.72,17.9,17.7,17.76,473600.0,15.0836,15.2368,15.0666,15.1176,473600.0
2008-07-31 14:30:00,17.76,17.9,17.73,17.74,568900.0,15.1176,15.2368,15.0921,15.1006,568900.0
2008-07-31 15:00:00,17.74,17.86,17.65,17.8,1320600.0,15.1006,15.2027,15.024,15.1517,1320600.0
2008-07-31 15:30:00,17.81,17.81,17.5,17.52,786900.0,15.1602,15.1602,14.8963,14.9133,786900.0
2008-07-31 16:00:00,17.54,17.54,17.47,17.47,1200.0,14.9304,14.9304,14.8708,14.8708,1200.0
2008-08-01 09:30:00,17.83,17.83,16.98,17.22,377200.0,15.1772,15.1772,14.4537,14.658,377200.0
2008-08-01 10:00:00,17.22,17.28,16.73,16.98,588900.0,14.658,14.709,14.2409,14.4537,588900.0
2008-08-01 10:30:00,16.99,17.37,16.99,17.34,198800.0,14.4622,14.7857,14.4622,14.7601,198800.0
2008-08-01 11:00:00,17.37,17.42,17.2,17.38,76200.0,14.7857,14.8282,14.6409,14.7942,76200.0
2008-08-01 11:30:00,17.38,17.59,17.37,17.44,200800.0,14.7942,14.9729,14.7857,14.8452,200800.0
2008-08-01 12:00:00,17.42,17.42,17.19,17.22,131800.0,14.8282,14.8282,14.6324,14.658,131800.0
2008-08-01 12:30:00,17.22,17.29,17.09,17.11,75700.0,14.658,14.7176,14.5473,14.5643,75700.0
2008-08-01 13:00:00,17.11,17.41,17.09,17.41,108300.0,14.5643,14.8197,14.5473,14.8197,108300.0
2008-08-01 13:30:00,17.42,17.5,17.3,17.44,100600.0,14.8282,14.8963,14.7261,14.8452,100600.0
2008-08-01 14:00:00,17.42,17.46,17.17,17.25,421400.0,14.8282,14.8623,14.6154,14.6835,421400.0
2008-08-01 14:30:00,17.25,17.36,17.22,17.35,52100.0,14.6835,14.7771,14.658,14.7686,52100.0
2008-08-01 15:00:00,17.34,17.45,17.22,17.41,373900.0,14.7601,14.8538,14.658,14.8197,373900.0
2008-08-01 15:30:00,17.4,17.59,17.28,17.31,496400.0,14.8112,14.9729,14.709,14.7346,496400.0
2008-08-01 16:00:00,17.32,17.32,17.31,17.31,200.0,14.7431,14.7431,14.7346,14.7346,200.0
2008-08-04 09:30:00,17.34,17.34,16.82,16.98,1122100.0,14.7601,14.7601,14.3175,14.4537,1122100.0
2008-08-04 10:00:00,17.01,17.06,16.86,16.94,348000.0,14.4792,14.5218,14.3515,14.4196,348000.0
2008-08-04 10:30:00,16.93,16.98,16.85,16.92,396500.0,14.4111,14.4537,14.343,14.4026,396500.0
2008-08-04 11:00:00,16.92,16.92,16.76,16.83,684200.0,14.4026,14.4026,14.2664,14.326,684200.0
2008-08-04 11:30:00,16.82,17.05,16.81,16.93,333000.0,14.3175,14.5133,14.309,14.4111,333000.0
2008-08-04 12:00:00,16.94,17.1,16.91,17.04,474700.0,14.4196,14.5558,14.3941,14.5048,474700.0
2008-08-04 12:30:00,17.05,17.07,16.97,16.97,142600.0,14.5133,14.5303,14.4452,14.4452,142600.0
2008-08-04 13:00:00,16.98,17.09,16.97,17.05,264700.0,14.4537,14.5473,14.4452,14.5133,264700.0
2008-08-04 13:30:00,17.04,17.34,17.0,17.32,791000.0,14.5048,14.7601,14.4707,14.7431,791000.0
2008-08-04 14:00:00,17.32,17.35,17.16,17.3,248100.0,14.7431,14.7686,14.6069,14.7261,248100.0
2008-08-04 14:30:00,17.33,17.38,17.23,17.3,512300.0,14.7516,14.7942,14.6665,14.7261,512300.0
2008-08-04 15:00:00,17.3,17.43,17.26,17.26,727700.0,14.7261,14.8367,14.692,14.692,727700.0
2008-08-04 15:30:00,17.26,17.34,17.14,17.15,374800.0,14.692,14.7601,14.5899,14.5984,374800.0
2008-08-04 16:00:00,17.19,17.35,17.19,17.35,300.0,14.6324,14.7686,14.6324,14.7686,300.0
2008-08-05 09:30:00,17.51,17.72,17.35,17.7,1044400.0,14.9048,15.0836,14.7686,15.0666,1044400.0
2008-08-05 10:00:00,17.71,17.76,17.53,17.53,381500.0,15.0751,15.1176,14.9218,14.9218,381500.0
2008-08-05 10:30:00,17.55,17.58,17.39,17.46,147100.0,14.9389,14.9644,14.8027,14.8623,147100.0
2008-08-05 11:00:00,17.47,17.5,17.39,17.48,225500.0,14.8708,14.8963,14.8027,14.8793,225500.0
2008-08-05 11:30:00,17.5,17.55,17.45,17.52,155000.0,14.8963,14.9389,14.8538,14.9133,155000.0
2008-08-05 12:00:00,17.52,17.55,17.47,17.5,236700.0,14.9133,14.9389,14.8708,14.8963,236700.0
2008-08-05 12:30:00,17.5,17.51,17.37,17.38,346900.0,14.8963,14.9048,14.7857,14.7942,346900.0
2008-08-05 13:00:00,17.38,17.56,17.37,17.54,510400.0,14.7942,14.9474,14.7857,14.9304,510400.0
2008-08-05 13:30:00,17.54,17.58,17.47,17.51,201000.0,14.9304,14.9644,14.8708,14.9048,201000.0
2008-08-05 14:00:00,17.52,17.66,17.34,17.63,495200.0,14.9133,15.0325,14.7601,15.007,495200.0
2008-08-05 14:30:00,17.64,17.78,17.56,17.73,502800.0,15.0155,15.1347,14.9474,15.0921,502800.0
2008-08-05 15:00:00,17.72,17.84,17.69,17.82,484800.0,15.0836,15.1857,15.058,15.1687,484800.0
2008-08-05 15:30:00,17.82,18.0,17.77,17.82,711100.0,15.1687,15.3219,15.1261,15.1687,711100.0
2008-08-05 16:00:00,17.86,17.87,17.86,17.87,5100.0,15.2027,15.2113,15.2027,15.2113,5100.0
2008-08-06 09:30:00,18.0,18.04,17.43,17.55,345400.0,15.3219,15.356,14.8367,14.9389,345400.0
2008-08-06 10:00:00,17.55,17.58,17.4,17.51,190400.0,14.9389,14.9644,14.8112,14.9048,190400.0
2008-08-06 10:30:00,17.53,17.63,17.44,17.49,185000.0,14.9218,15.007,14.8452,14.8878,185000.0
2008-08-06 11:00:00,17.49,17.94,17.42,17.92,245400.0,14.8878,15.2708,14.8282,15.2538,245400.0
2008-08-06 11:30:00,17.92,18.19,17.85,18.07,256400.0,15.2538,15.4837,15.1942,15.3815,256400.0
2008-08-06 12:00:00,18.06,18.24,18.0,18.14,216000.0,15.373,15.5262,15.3219,15.4411,216000.0
2008-08-06 12:30:00,18.14,18.21,18.03,18.08,134200.0,15.4411,15.5007,15.3475,15.39,134200.0
2008-08-06 13:00:00,18.07,18.08,17.97,18.02,354400.0,15.3815,15.39,15.2964,15.3389,354400.0
2008-08-06 13:30:00,18.02,18.06,17.78,17.89,143100.0,15.3389,15.373,15.1347,15.2283,143100.0
2008-08-06 14:00:00,17.88,17.98,17.82,17.83,184900.0,15.2198,15.3049,15.1687,15.1772,184900.0
2008-08-06 14:30:00,17.83,18.0,17.83,17.95,1256600.0,15.1772,15.3219,15.1772,15.2794,1256600.0
2008-08-06 15:00:00,17.96,18.0,17.88,17.89,542900.0,15.2879,15.3219,15.2198,15.2283,542900.0
2008-08-06 15:30:00,17.89,17.96,17.84,17.91,670900.0,15.2283,15.2879,15.1857,15.2453,670900.0
2008-08-06 16:00:00,17.93,17.93,17.93,17.93,100.0,15.2623,15.2623,15.2623,15.2623,100.0
2008-08-07 09:30:00,17.55,17.7,17.23,17.48,656800.0,14.9389,15.0666,14.6665,14.8793,656800.0
2008-08-07 10:00:00,17.49,18.25,17.45,18.1,1845400.0,14.8878,15.5347,14.8538,15.407,1845400.0
2008-08-07 10:30:00,18.1,18.11,17.84,17.99,468000.0,15.407,15.4156,15.1857,15.3134,468000.0
2008-08-07 11:00:00,17.99,18.1,17.82,17.93,230600.0,15.3134,15.407,15.1687,15.2623,230600.0
2008-08-07 11:30:00,17.93,17.93,17.64,17.65,370400.0,15.2623,15.2623,15.0155,15.024,370400.0
2008-08-07 12:00:00,17.66,17.83,17.63,17.83,300700.0,15.0325,15.1772,15.007,15.1772,300700.0
2008-08-07 12:30:00,17.83,18.02,17.77,18.02,197100.0,15.1772,15.3389,15.1261,15.3389,197100.0
2008-08-07 13:00:00,18.0,18.12,17.95,18.07,384700.0,15.3219,15.4241,15.2794,15.3815,384700.0
2008-08-07 13:30:00,18.07,18.13,17.93,17.93,72700.0,15.3815,15.4326,15.2623,15.2623,72700.0
2008-08-07 14:00:00,17.93,17.96,17.86,17.9,94500.0,15.2623,15.2879,15.2027,15.2368,94500.0
2008-08-07 14:30:00,17.91,17.94,17.8,17.8,72700.0,15.2453,15.2708,15.1517,15.1517,72700.0
2008-08-07 15:00:00,17.79,17.84,17.52,17.61,678300.0,15.1432,15.1857,14.9133,14.9899,678300.0
2008-08-07 15:30:00,17.62,17.7,17.42,17.65,1093100.0,14.9985,15.0666,14.8282,15.024,1093100.0
2008-08-07 16:00:00,17.66,17.66,17.66,17.66,100.0,15.0325,15.0325,15.0325,15.0325,100.0
2008-08-08 09:30:00,17.81,18.11,17.6,18.02,318000.0,15.1602,15.4156,14.9814,15.3389,318000.0
2008-08-08 10:00:00,17.99,18.4,17.94,18.35,489700.0,15.3134,15.6624,15.2708,15.6198,489700.0
2008-08-08 10:30:00,18.35,18.44,18.22,18.39,347600.0,15.6198,15.6965,15.5092,15.6539,347600.0
2008-08-08 11:00:00,18.39,18.56,18.34,18.51,406200.0,15.6539,15.7986,15.6113,15.756,406200.0
2008-08-08 11:30:00,18.51,18.59,18.44,18.48,163700.0,15.756,15.8241,15.6965,15.7305,163700.0
2008-08-08 12:00:00,18.46,18.61,18.41,18.55,352500.0,15.7135,15.8412,15.6709,15.7901,352500.0
2008-08-08 12:30:00,18.53,18.65,18.49,18.55,257500.0,15.7731,15.8752,15.739,15.7901,257500.0
2008-08-08 13:00:00,18.55,18.71,18.55,18.69,109000.0,15.7901,15.9263,15.7901,15.9093,109000.0
2008-08-08 13:30:00,18.69,18.87,18.66,18.84,175800.0,15.9093,16.0625,15.8837,16.0369,175800.0
2008-08-08 14:00:00,18.82,18.88,18.79,18.84,163300.0,16.0199,16.071,15.9944,16.0369,163300.0
2008-08-08 14:30:00,18.87,19.0,18.84,19.0,391100.0,16.0625,16.1731,16.0369,16.1731,391100.0
2008-08-08 15:00:00,19.0,19.02,18.82,18.85,254500.0,16.1731,16.1902,16.0199,16.0455,254500.0
2008-08-08 15:30:00,18.85,18.96,18.76,18.83,751300.0,16.0455,16.1391,15.9688,16.0284,751300.0
2008-08-08 16:00:00,18.83,18.83,18.83,18.83,3000.0,16.0284,16.0284,16.0284,16.0284,3000.0
2008-08-11 09:30:00,18.9,19.27,18.69,19.08,388200.0,16.088,16.403,15.9093,16.2412,388200.0
2008-08-11 10:00:00,19.08,19.48,19.03,19.34,705400.0,16.2412,16.5817,16.1987,16.4626,705400.0
2008-08-11 10:30:00,19.33,19.46,19.19,19.41,234100.0,16.454,16.5647,16.3349,16.5221,234100.0
2008-08-11 11:00:00,19.4,19.7,19.37,19.61,484800.0,16.5136,16.769,16.4881,16.6924,484800.0
2008-08-11 11:30:00,19.62,19.86,19.59,19.8,409900.0,16.7009,16.9052,16.6754,16.8541,409900.0
2008-08-11 12:00:00,19.8,20.18,19.79,20.17,467900.0,16.8541,17.1776,16.8456,17.1691,467900.0
2008-08-11 12:30:00,20.16,20.24,20.08,20.12,313000.0,17.1606,17.2286,17.0925,17.1265,313000.0
2008-08-11 13:00:00,20.11,20.23,20.0,20.22,299100.0,17.118,17.2201,17.0244,17.2116,299100.0
2008-08-11 13:30:00,20.23,20.32,20.11,20.11,522800.0,17.2201,17.2967,17.118,17.118,522800.0
2008-08-11 14:00:00,20.11,20.36,19.92,20.23,1028900.0,17.118,17.3308,16.9563,17.2201,1028900.0
2008-08-11 14:30:00,20.2,20.28,19.08,19.48,1963200.0,17.1946,17.2627,16.2412,16.5817,1963200.0
2008-08-11 15:00:00,19.48,19.6,19.33,19.38,546400.0,16.5817,16.6839,16.454,16.4966,546400.0
2008-08-11 15:30:00,19.38,19.38,19.15,19.27,1238200.0,16.4966,16.4966,16.3008,16.403,1238200.0
2008-08-11 16:00:00,19.22,19.47,19.22,19.38,23200.0,16.3604,16.5732,16.3604,16.4966,23200.0
2008-08-12 09:30:00,19.13,19.35,18.88,19.34,713800.0,16.2838,16.4711,16.071,16.4626,713800.0
2008-08-12 10:00:00,19.35,19.73,19.27,19.29,1037300.0,16.4711,16.7945,16.403,16.42,1037300.0
2008-08-12 10:30:00,19.29,19.37,19.11,19.11,265400.0,16.42,16.4881,16.2668,16.2668,265400.0
2008-08-12 11:00:00,19.12,19.38,19.11,19.38,238300.0,16.2753,16.4966,16.2668,16.4966,238300.0
2008-08-12 11:30:00,19.39,19.39,19.11,19.15,138800.0,16.5051,16.5051,16.2668,16.3008,138800.0
2008-08-12 12:00:00,19.15,19.18,19.05,19.12,84500.0,16.3008,16.3264,16.2157,16.2753,84500.0
2008-08-12 12:30:00,19.13,19.15,19.01,19.13,201600.0,16.2838,16.3008,16.1817,16.2838,201600.0
2008-08-12 13:00:00,19.12,19.14,19.05,19.06,99400.0,16.2753,16.2923,16.2157,16.2242,99400.0
2008-08-12 13:30:00,19.06,19.06,18.83,18.88,176300.0,16.2242,16.2242,16.0284,16.071,176300.0
2008-08-12 14:00:00,18.88,18.93,18.78,18.85,276100.0,16.071,16.1136,15.9859,16.0455,276100.0
2008-08-12 14:30:00,18.85,18.85,18.66,18.66,268700.0,16.0455,16.0455,15.8837,15.8837,268700.0
2008-08-12 15:00:00,18.66,18.68,18.47,18.58,674900.0,15.8837,15.9007,15.722,15.8156,674900.0
2008-08-12 15:30:00,18.57,18.65,18.47,18.56,846200.0,15.8071,15.8752,15.722,15.7986,846200.0
2008-08-12 16:00:00,18.56,18.73,18.55,18.73,3000.0,15.7986,15.9433,15.7901,15.9433,3000.0
2008-08-13 09:30:00,18.6,18.78,18.06,18.39,703200.0,15.8327,15.9859,15.373,15.6539,703200.0
2008-08-13 10:00:00,18.39,18.64,18.34,18.49,979400.0,15.6539,15.8667,15.6113,15.739,979400.0
2008-08-13 10:30:00,18.5,18.51,18.24,18.29,274500.0,15.7475,15.756,15.5262,15.5688,274500.0
2008-08-13 11:00:00,18.29,18.31,18.15,18.16,289300.0,15.5688,15.5858,15.4496,15.4581,289300.0
2008-08-13 11:30:00,18.15,18.22,18.05,18.11,413700.0,15.4496,15.5092,15.3645,15.4156,413700.0
2008-08-13 12:00:00,18.11,18.21,18.02,18.05,281200.0,15.4156,15.5007,15.3389,15.3645,281200.0
2008-08-13 12:30:00,18.05,18.15,18.04,18.13,237600.0,15.3645,15.4496,15.356,15.4326,237600.0
2008-08-13 13:00:00,18.14,18.28,18.01,18.28,248600.0,15.4411,15.5603,15.3304,15.5603,248600.0
2008-08-13 13:30:00,18.27,18.41,18.25,18.39,261300.0,15.5517,15.6709,15.5347,15.6539,261300.0
2008-08-13 14:00:00,18.38,18.43,18.25,18.3,91300.0,15.6454,15.6879,15.5347,15.5773,91300.0
2008-08-13 14:30:00,18.29,18.53,18.26,18.48,232800.0,15.5688,15.7731,15.5432,15.7305,232800.0
2008-08-13 15:00:00,18.47,18.55,18.3,18.36,336400.0,15.722,15.7901,15.5773,15.6284,336400.0
2008-08-13 15:30:00,18.36,18.43,18.15,18.42,1023700.0,15.6284,15.6879,15.4496,15.6794,1023700.0
2008-08-13 16:00:00,18.41,18.55,18.31,18.31,11100.0,15.6709,15.7901,15.5858,15.5858,11100.0
2008-08-14 09:30:00,18.33,18.8,18.02,18.8,388900.0,15.6028,16.0029,15.3389,16.0029,388900.0
2008-08-14 10:00:00,18.8,19.0,18.75,19.0,775000.0,16.0029,16.1731,15.9603,16.1731,775000.0
2008-08-14 10:30:00,19.0,19.19,18.93,19.04,519000.0,16.1731,16.3349,16.1136,16.2072,519000.0
2008-08-14 11:00:00,19.05,19.17,18.98,19.05,238800.0,16.2157,16.3178,16.1561,16.2157,238800.0
2008-08-14 11:30:00,19.06,19.06,18.98,19.03,156700.0,16.2242,16.2242,16.1561,16.1987,156700.0
2008-08-14 12:00:00,19.04,19.17,19.04,19.05,329100.0,16.2072,16.3178,16.2072,16.2157,329100.0
2008-08-14 12:30:00,19.05,19.29,19.05,19.16,259100.0,16.2157,16.42,16.2157,16.3093,259100.0
2008-08-14 13:00:00,19.16,19.17,19.05,19.07,154900.0,16.3093,16.3178,16.2157,16.2327,154900.0
2008-08-14 13:30:00,19.06,19.16,19.0,19.14,269100.0,16.2242,16.3093,16.1731,16.2923,269100.0
2008-08-14 14:00:00,19.12,19.16,19.05,19.08,173900.0,16.2753,16.3093,16.2157,16.2412,173900.0
2008-08-14 14:30:00,19.06,19.1,18.9,18.99,215400.0,16.2242,16.2583,16.088,16.1646,215400.0
2008-08-14 15:00:00,18.98,19.07,18.91,18.95,223000.0,16.1561,16.2327,16.0965,16.1306,223000.0
2008-08-14 15:30:00,18.96,19.05,18.88,18.9,380600.0,16.1391,16.2157,16.071,16.088,380600.0
2008-08-14 16:00:00,18.87,18.9,18.78,18.78,1000.0,16.0625,16.088,15.9859,15.9859,1000.0
2008-08-15 09:30:00,19.19,19.74,19.19,19.6,722600.0,16.3349,16.803,16.3349,16.6839,722600.0
2008-08-15 10:00:00,19.59,19.63,19.29,19.59,379200.0,16.6754,16.7094,16.42,16.6754,379200.0
2008-08-15 10:30:00,19.59,19.88,19.59,19.83,505700.0,16.6754,16.9222,16.6754,16.8796,505700.0
2008-08-15 11:00:00,19.82,19.82,19.59,19.7,207500.0,16.8711,16.8711,16.6754,16.769,207500.0
2008-08-15 11:30:00,19.71,19.75,19.5,19.55,96300.0,16.7775,16.8116,16.5987,16.6413,96300.0
2008-08-15 12:00:00,19.54,19.59,19.44,19.44,487100.0,16.6328,16.6754,16.5477,16.5477,487100.0
2008-08-15 12:30:00,19.44,19.59,19.43,19.49,312300.0,16.5477,16.6754,16.5392,16.5902,312300.0
2008-08-15 13:00:00,19.49,19.55,19.43,19.46,410700.0,16.5902,16.6413,16.5392,16.5647,410700.0
2008-08-15 13:30:00,19.47,19.47,19.39,19.41,294800.0,16.5732,16.5732,16.5051,16.5221,294800.0
2008-08-15 14:00:00,19.42,19.42,19.27,19.3,313700.0,16.5306,16.5306,16.403,16.4285,313700.0
2008-08-15 14:30:00,19.31,19.33,19.22,19.25,280800.0,16.437,16.454,16.3604,16.3859,280800.0
2008-08-15 15:00:00,19.25,19.7,19.25,19.39,437400.0,16.3859,16.769,16.3859,16.5051,437400.0
2008-08-15 15:30:00,19.39,19.45,19.29,19.36,716400.0,16.5051,16.5562,16.42,16.4796,716400.0
2008-08-15 16:00:00,19.37,19.37,19.25,19.25,2100.0,16.4881,16.4881,16.3859,16.3859,2100.0
2008-08-18 09:30:00,19.59,19.59,18.82,18.84,575400.0,16.6754,16.6754,16.0199,16.0369,575400.0
2008-08-18 10:00:00,18.84,18.92,18.74,18.84,636100.0,16.0369,16.105,15.9518,16.0369,636100.0
2008-08-18 10:30:00,18.84,19.07,18.79,19.03,237800.0,16.0369,16.2327,15.9944,16.1987,237800.0
2008-08-18 11:00:00,19.02,19.06,18.85,18.92,135700.0,16.1902,16.2242,16.0455,16.105,135700.0
2008-08-18 11:30:00,18.93,18.93,18.74,18.74,97200.0,16.1136,16.1136,15.9518,15.9518,97200.0
2008-08-18 12:00:00,18.74,18.78,18.66,18.78,205500.0,15.9518,15.9859,15.8837,15.9859,205500.0
2008-08-18 12:30:00,18.78,18.8,18.58,18.58,613500.0,15.9859,16.0029,15.8156,15.8156,613500.0
2008-08-18 13:00:00,18.58,18.67,18.57,18.63,231000.0,15.8156,15.8922,15.8071,15.8582,231000.0
2008-08-18 13:30:00,18.62,18.68,18.53,18.54,397100.0,15.8497,15.9007,15.7731,15.7816,397100.0
2008-08-18 14:00:00,18.52,18.57,18.42,18.5,370800.0,15.7646,15.8071,15.6794,15.7475,370800.0
2008-08-18 14:30:00,18.5,18.59,18.43,18.53,175400.0,15.7475,15.8241,15.6879,15.7731,175400.0
2008-08-18 15:00:00,18.53,18.54,18.42,18.46,355600.0,15.7731,15.7816,15.6794,15.7135,355600.0
2008-08-18 15:30:00,18.43,18.49,18.32,18.42,765700.0,15.6879,15.739,15.5943,15.6794,765700.0
2008-08-18 16:00:00,18.43,18.5,18.43,18.47,3700.0,15.6879,15.7475,15.6879,15.722,3700.0
2008-08-19 09:30:00,18.4,18.4,18.09,18.18,485300.0,15.6624,15.6624,15.3985,15.4751,485300.0
2008-08-19 10:00:00,18.18,18.18,17.88,17.92,446500.0,15.4751,15.4751,15.2198,15.2538,446500.0
2008-08-19 10:30:00,17.92,18.1,17.87,18.0,593700.0,15.2538,15.407,15.2113,15.3219,593700.0
2008-08-19 11:00:00,17.99,18.0,17.85,17.89,295000.0,15.3134,15.3219,15.1942,15.2283,295000.0
2008-08-19 11:30:00,17.89,17.93,17.66,17.67,404400.0,15.2283,15.2623,15.0325,15.041,404400.0
2008-08-19 12:00:00,17.67,17.8,17.64,17.75,173400.0,15.041,15.1517,15.0155,15.1091,173400.0
2008-08-19 12:30:00,17.75,17.8,17.69,17.78,196600.0,15.1091,15.1517,15.058,15.1347,196600.0
2008-08-19 13:00:00,17.77,17.82,17.73,17.81,163200.0,15.1261,15.1687,15.0921,15.1602,163200.0
2008-08-19 13:30:00,17.82,17.94,17.82,17.84,157700.0,15.1687,15.2708,15.1687,15.1857,157700.0
2008-08-19 14:00:00,17.83,17.87,17.74,17.75,94700.0,15.1772,15.2113,15.1006,15.1091,94700.0
2008-08-19 14:30:00,17.74,17.77,17.72,17.76,63200.0,15.1006,15.1261,15.0836,15.1176,63200.0
2008-08-19 15:00:00,17.75,17.81,17.67,17.72,293500.0,15.1091,15.1602,15.041,15.0836,293500.0
2008-08-19 15:30:00,17.72,17.75,17.67,17.74,464900.0,15.0836,15.1091,15.041,15.1006,464900.0
2008-08-19 16:00:00,17.7,17.86,17.7,17.86,6100.0,15.0666,15.2027,15.0666,15.2027,6100.0
2008-08-20 09:30:00,17.92,17.97,17.5,17.55,480100.0,15.2538,15.2964,14.8963,14.9389,480100.0
2008-08-20 10:00:00,17.54,17.83,17.46,17.57,313400.0,14.9304,15.1772,14.8623,14.9559,313400.0
2008-08-20 10:30:00,17.58,18.12,17.58,18.09,476300.0,14.9644,15.4241,14.9644,15.3985,476300.0
2008-08-20 11:00:00,18.09,18.12,17.85,18.07,458400.0,15.3985,15.4241,15.1942,15.3815,458400.0
2008-08-20 11:30:00,18.08,18.1,17.89,17.99,147700.0,15.39,15.407,15.2283,15.3134,147700.0
2008-08-20 12:00:00,17.99,18.06,17.86,17.86,216600.0,15.3134,15.373,15.2027,15.2027,216600.0
2008-08-20 12:30:00,17.87,17.9,17.71,17.78,306700.0,15.2113,15.2368,15.0751,15.1347,306700.0
2008-08-20 13:00:00,17.79,17.92,17.79,17.91,117600.0,15.1432,15.2538,15.1432,15.2453,117600.0
2008-08-20 13:30:00,17.9,17.94,17.88,17.91,67200.0,15.2368,15.2708,15.2198,15.2453,67200.0
2008-08-20 14:00:00,17.91,17.91,17.64,17.68,275300.0,15.2453,15.2453,15.0155,15.0495,275300.0
2008-08-20 14:30:00,17.68,17.83,17.64,17.83,173600.0,15.0495,15.1772,15.0155,15.1772,173600.0
2008-08-20 15:00:00,17.83,17.89,17.76,17.81,153600.0,15.1772,15.2283,15.1176,15.1602,153600.0
2008-08-20 15:30:00,17.8,18.03,17.76,18.03,275400.0,15.1517,15.3475,15.1176,15.3475,275400.0
2008-08-20 16:00:00,18.03,18.03,17.97,18.01,2600.0,15.3475,15.3475,15.2964,15.3304,2600.0
2008-08-21 09:30:00,17.76,17.87,17.61,17.86,793400.0,15.1176,15.2113,14.9899,15.2027,793400.0
2008-08-21 10:00:00,17.85,17.99,17.78,17.84,648500.0,15.1942,15.3134,15.1347,15.1857,648500.0
2008-08-21 10:30:00,17.84,17.87,17.65,17.85,382000.0,15.1857,15.2113,15.024,15.1942,382000.0
2008-08-21 11:00:00,17.86,17.86,17.67,17.85,261800.0,15.2027,15.2027,15.041,15.1942,261800.0
2008-08-21 11:30:00,17.85,18.27,17.83,18.19,351700.0,15.1942,15.5517,15.1772,15.4837,351700.0
2008-08-21 12:00:00,18.19,18.26,18.11,18.11,300700.0,15.4837,15.5432,15.4156,15.4156,300700.0
2008-08-21 12:30:00,18.11,18.24,18.11,18.2,192500.0,15.4156,15.5262,15.4156,15.4922,192500.0
2008-08-21 13:00:00,18.21,18.32,18.2,18.24,291800.0,15.5007,15.5943,15.4922,15.5262,291800.0
2008-08-21 13:30:00,18.25,18.31,18.21,18.27,142900.0,15.5347,15.5858,15.5007,15.5517,142900.0
2008-08-21 14:00:00,18.28,18.45,18.26,18.36,255000.0,15.5603,15.705,15.5432,15.6284,255000.0
2008-08-21 14:30:00,18.37,18.46,18.37,18.44,244900.0,15.6369,15.7135,15.6369,15.6965,244900.0
2008-08-21 15:00:00,18.44,18.54,18.43,18.46,199200.0,15.6965,15.7816,15.6879,15.7135,199200.0
2008-08-21 15:30:00,18.47,18.59,18.44,18.49,505000.0,15.722,15.8241,15.6965,15.739,505000.0
2008-08-21 16:00:00,18.49,18.52,18.49,18.52,400.0,15.739,15.7646,15.739,15.7646,400.0
2008-08-22 09:30:00,18.76,18.85,18.58,18.71,323300.0,15.9688,16.0455,15.8156,15.9263,323300.0
2008-08-22 10:00:00,18.73,18.91,18.63,18.8,579500.0,15.9433,16.0965,15.8582,16.0029,579500.0
2008-08-22 10:30:00,18.81,18.81,18.49,18.49,207100.0,16.0114,16.0114,15.739,15.739,207100.0
2008-08-22 11:00:00,18.49,18.54,18.45,18.49,127400.0,15.739,15.7816,15.705,15.739,127400.0
2008-08-22 11:30:00,18.48,18.48,18.26,18.32,120400.0,15.7305,15.7305,15.5432,15.5943,120400.0
2008-08-22 12:00:00,18.34,18.34,18.17,18.26,119800.0,15.6113,15.6113,15.4666,15.5432,119800.0
2008-08-22 12:30:00,18.27,18.42,18.25,18.42,50000.0,15.5517,15.6794,15.5347,15.6794,50000.0
2008-08-22 13:00:00,18.42,18.65,18.42,18.61,175000.0,15.6794,15.8752,15.6794,15.8412,175000.0
2008-08-22 13:30:00,18.61,18.82,18.61,18.78,223700.0,15.8412,16.0199,15.8412,15.9859,223700.0
2008-08-22 14:00:00,18.78,18.86,18.62,18.82,589100.0,15.9859,16.054,15.8497,16.0199,589100.0
2008-08-22 14:30:00,18.83,18.85,18.72,18.79,370900.0,16.0284,16.0455,15.9348,15.9944,370900.0
2008-08-22 15:00:00,18.79,18.9,18.75,18.89,192300.0,15.9944,16.088,15.9603,16.0795,192300.0
2008-08-22 15:30:00,18.89,18.99,18.89,18.93,417800.0,16.0795,16.1646,16.0795,16.1136,417800.0
2008-08-22 16:00:00,18.93,18.93,18.9,18.93,2800.0,16.1136,16.1136,16.088,16.1136,2800.0
2008-08-25 09:30:00,18.82,18.98,18.5,18.88,1014100.0,16.0199,16.1561,15.7475,16.071,1014100.0
2008-08-25 10:00:00,18.88,19.09,18.65,18.76,1024900.0,16.071,16.2497,15.8752,15.9688,1024900.0
2008-08-25 10:30:00,18.76,18.82,18.61,18.68,190700.0,15.9688,16.0199,15.8412,15.9007,190700.0
2008-08-25 11:00:00,18.68,18.77,18.58,18.7,136500.0,15.9007,15.9774,15.8156,15.9178,136500.0
2008-08-25 11:30:00,18.71,18.72,18.5,18.5,71300.0,15.9263,15.9348,15.7475,15.7475,71300.0
2008-08-25 12:00:00,18.51,18.57,18.46,18.56,162900.0,15.756,15.8071,15.7135,15.7986,162900.0
2008-08-25 12:30:00,18.55,18.63,18.39,18.47,422100.0,15.7901,15.8582,15.6539,15.722,422100.0
2008-08-25 13:00:00,18.48,18.68,18.48,18.64,115500.0,15.7305,15.9007,15.7305,15.8667,115500.0
2008-08-25 13:30:00,18.64,18.72,18.62,18.7,60900.0,15.8667,15.9348,15.8497,15.9178,60900.0
2008-08-25 14:00:00,18.7,18.7,18.6,18.6,48800.0,15.9178,15.9178,15.8327,15.8327,48800.0
2008-08-25 14:30:00,18.61,18.67,18.5,18.52,135300.0,15.8412,15.8922,15.7475,15.7646,135300.0
2008-08-25 15:00:00,18.53,18.56,18.24,18.32,736200.0,15.7731,15.7986,15.5262,15.5943,736200.0
2008-08-25 15:30:00,18.31,18.31,18.2,18.27,383100.0,15.5858,15.5858,15.4922,15.5517,383100.0
2008-08-25 16:00:00,18.27,18.27,18.27,18.27,100.0,15.5517,15.5517,15.5517,15.5517,100.0
2008-08-26 09:30:00,18.32,18.36,18.05,18.28,345000.0,15.5943,15.6284,15.3645,15.5603,345000.0
2008-08-26 10:00:00,18.27,18.5,18.24,18.45,438100.0,15.5517,15.7475,15.5262,15.705,438100.0
2008-08-26 10:30:00,18.45,18.68,18.45,18.6,239900.0,15.705,15.9007,15.705,15.8327,239900.0
2008-08-26 11:00:00,18.6,18.68,18.46,18.49,183400.0,15.8327,15.9007,15.7135,15.739,183400.0
2008-08-26 11:30:00,18.49,18.5,18.37,18.44,146600.0,15.739,15.7475,15.6369,15.6965,146600.0
2008-08-26 12:00:00,18.43,18.44,18.3,18.3,61800.0,15.6879,15.6965,15.5773,15.5773,61800.0
2008-08-26 12:30:00,18.31,18.33,18.2,18.2,99100.0,15.5858,15.6028,15.4922,15.4922,99100.0
2008-08-26 13:00:00,18.2,18.21,18.13,18.15,48800.0,15.4922,15.5007,15.4326,15.4496,48800.0
2008-08-26 13:30:00,18.15,18.15,18.03,18.06,120300.0,15.4496,15.4496,15.3475,15.373,120300.0
2008-08-26 14:00:00,18.04,18.11,17.88,17.89,262100.0,15.356,15.4156,15.2198,15.2283,262100.0
2008-08-26 14:30:00,17.89,17.93,17.83,17.84,187100.0,15.2283,15.2623,15.1772,15.1857,187100.0
2008-08-26 15:00:00,17.85,18.0,17.84,17.94,141100.0,15.1942,15.3219,15.1857,15.2708,141100.0
2008-08-26 15:30:00,17.96,18.09,17.96,18.09,419800.0,15.2879,15.3985,15.2879,15.3985,419800.0
2008-08-26 16:00:00,18.07,18.08,18.07,18.08,800.0,15.3815,15.39,15.3815,15.39,800.0
2008-08-27 09:30:00,18.34,18.54,18.17,18.52,225400.0,15.6113,15.7816,15.4666,15.7646,225400.0
2008-08-27 10:00:00,18.52,18.78,18.52,18.68,213200.0,15.7646,15.9859,15.7646,15.9007,213200.0
2008-08-27 10:30:00,18.7,18.74,18.51,18.59,315100.0,15.9178,15.9518,15.756,15.8241,315100.0
2008-08-27 11:00:00,18.6,18.69,18.51,18.66,148700.0,15.8327,15.9093,15.756,15.8837,148700.0
2008-08-27 11:30:00,18.64,18.84,18.58,18.84,288400.0,15.8667,16.0369,15.8156,16.0369,288400.0
2008-08-27 12:00:00,18.84,18.97,18.81,18.92,641600.0,16.0369,16.1476,16.0114,16.105,641600.0
2008-08-27 12:30:00,18.91,18.92,18.78,18.85,274600.0,16.0965,16.105,15.9859,16.0455,274600.0
2008-08-27 13:00:00,18.85,18.87,18.76,18.79,89700.0,16.0455,16.0625,15.9688,15.9944,89700.0
2008-08-27 13:30:00,18.8,18.84,18.74,18.75,126300.0,16.0029,16.0369,15.9518,15.9603,126300.0
2008-08-27 14:00:00,18.75,18.82,18.74,18.79,153800.0,15.9603,16.0199,15.9518,15.9944,153800.0
2008-08-27 14:30:00,18.79,18.89,18.75,18.75,202200.0,15.9944,16.0795,15.9603,15.9603,202200.0
2008-08-27 15:00:00,18.75,18.81,18.62,18.63,239900.0,15.9603,16.0114,15.8497,15.8582,239900.0
2008-08-27 15:30:00,18.62,18.84,18.61,18.76,798200.0,15.8497,16.0369,15.8412,15.9688,798200.0
2008-08-27 16:00:00,18.78,18.78,18.73,18.73,900.0,15.9859,15.9859,15.9433,15.9433,900.0
2008-08-28 09:30:00,19.05,19.21,19.0,19.04,385600.0,16.2157,16.3519,16.1731,16.2072,385600.0
2008-08-28 10:00:00,19.05,19.11,18.85,19.03,199000.0,16.2157,16.2668,16.0455,16.1987,199000.0
2008-08-28 10:30:00,19.05,19.48,19.03,19.39,693000.0,16.2157,16.5817,16.1987,16.5051,693000.0
2008-08-28 11:00:00,19.38,19.47,19.26,19.33,264400.0,16.4966,16.5732,16.3945,16.454,264400.0
2008-08-28 11:30:00,19.32,19.5,19.31,19.5,185900.0,16.4455,16.5987,16.437,16.5987,185900.0
2008-08-28 12:00:00,19.49,19.58,19.46,19.58,407800.0,16.5902,16.6668,16.5647,16.6668,407800.0
2008-08-28 12:30:00,19.58,19.59,19.46,19.59,181900.0,16.6668,16.6754,16.5647,16.6754,181900.0
2008-08-28 13:00:00,19.59,19.63,19.56,19.63,103300.0,16.6754,16.7094,16.6498,16.7094,103300.0
2008-08-28 13:30:00,19.63,19.64,19.49,19.5,470100.0,16.7094,16.7179,16.5902,16.5987,470100.0
2008-08-28 14:00:00,19.5,19.6,19.43,19.54,241500.0,16.5987,16.6839,16.5392,16.6328,241500.0
2008-08-28 14:30:00,19.55,19.68,19.55,19.61,174100.0,16.6413,16.752,16.6413,16.6924,174100.0
2008-08-28 15:00:00,19.61,19.65,19.57,19.65,263200.0,16.6924,16.7264,16.6583,16.7264,263200.0
2008-08-28 15:30:00,19.65,19.72,19.58,19.69,623700.0,16.7264,16.786,16.6668,16.7605,623700.0
2008-08-28 16:00:00,19.69,19.7,19.69,19.7,800.0,16.7605,16.769,16.7605,16.769,800.0
2008-08-29 09:30:00,19.61,19.96,19.4,19.77,342100.0,16.6924,16.9903,16.5136,16.8286,342100.0
2008-08-29 10:00:00,19.76,19.8,19.46,19.53,235800.0,16.8201,16.8541,16.5647,16.6243,235800.0
2008-08-29 10:30:00,19.53,19.57,19.35,19.55,203400.0,16.6243,16.6583,16.4711,16.6413,203400.0
2008-08-29 11:00:00,19.57,19.71,19.57,19.65,231400.0,16.6583,16.7775,16.6583,16.7264,231400.0
2008-08-29 11:30:00,19.64,19.76,19.6,19.74,303600.0,16.7179,16.8201,16.6839,16.803,303600.0
2008-08-29 12:00:00,19.74,19.76,19.58,19.66,181700.0,16.803,16.8201,16.6668,16.7349,181700.0
2008-08-29 12:30:00,19.65,19.77,19.65,19.76,145300.0,16.7264,16.8286,16.7264,16.8201,145300.0
2008-08-29 13:00:00,19.77,19.98,19.77,19.98,707500.0,16.8286,17.0073,16.8286,17.0073,707500.0
2008-08-29 13:30:00,19.98,20.0,19.89,19.92,271100.0,17.0073,17.0244,16.9307,16.9563,271100.0
2008-08-29 14:00:00,19.92,19.98,19.88,19.98,144800.0,16.9563,17.0073,16.9222,17.0073,144800.0
2008-08-29 14:30:00,19.98,20.0,19.92,19.95,311300.0,17.0073,17.0244,16.9563,16.9818,311300.0
2008-08-29 15:00:00,19.95,19.95,19.7,19.76,306800.0,16.9818,16.9818,16.769,16.8201,306800.0
2008-08-29 15:30:00,19.76,19.83,19.72,19.72,359200.0,16.8201,16.8796,16.786,16.786,359200.0
2008-08-29 16:00:00,19.73,19.73,19.7,19.72,900.0,16.7945,16.7945,16.769,16.786,900.0
2008-09-02 09:30:00,20.2,21.19,20.2,20.49,1771800.0,17.1946,18.0373,17.1946,17.4415,1771800.0
2008-09-02 10:00:00,20.49,20.7,20.38,20.38,752100.0,17.4415,17.6202,17.3478,17.3478,752100.0
2008-09-02 10:30:00,20.37,20.37,20.12,20.28,336900.0,17.3393,17.3393,17.1265,17.2627,336900.0
2008-09-02 11:00:00,20.29,20.4,20.26,20.37,323800.0,17.2712,17.3648,17.2457,17.3393,323800.0
2008-09-02 11:30:00,20.37,20.51,20.37,20.42,421100.0,17.3393,17.4585,17.3393,17.3819,421100.0
2008-09-02 12:00:00,20.43,20.48,20.31,20.33,271300.0,17.3904,17.4329,17.2882,17.3053,271300.0
2008-09-02 12:30:00,20.33,20.37,20.27,20.32,284900.0,17.3053,17.3393,17.2542,17.2967,284900.0
2008-09-02 13:00:00,20.3,20.53,20.29,20.53,746500.0,17.2797,17.4755,17.2712,17.4755,746500.0
2008-09-02 13:30:00,20.53,20.61,20.19,20.22,293200.0,17.4755,17.5436,17.1861,17.2116,293200.0
2008-09-02 14:00:00,20.22,20.32,20.1,20.12,425200.0,17.2116,17.2967,17.1095,17.1265,425200.0
2008-09-02 14:30:00,20.12,20.17,19.95,19.97,341300.0,17.1265,17.1691,16.9818,16.9988,341300.0
2008-09-02 15:00:00,19.96,20.14,19.94,20.12,358300.0,16.9903,17.1435,16.9733,17.1265,358300.0
2008-09-02 15:30:00,20.12,20.26,20.1,20.26,808000.0,17.1265,17.2457,17.1095,17.2457,808000.0
2008-09-02 16:00:00,20.26,20.26,20.23,20.23,3400.0,17.2457,17.2457,17.2201,17.2201,3400.0
2008-09-03 09:30:00,20.23,20.6,20.03,20.47,490800.0,17.2201,17.5351,17.0499,17.4244,490800.0
2008-09-03 10:00:00,20.47,20.62,20.33,20.42,573200.0,17.4244,17.5521,17.3053,17.3819,573200.0
2008-09-03 10:30:00,20.43,20.66,20.43,20.52,545300.0,17.3904,17.5862,17.3904,17.467,545300.0
2008-09-03 11:00:00,20.53,20.61,20.38,20.46,509600.0,17.4755,17.5436,17.3478,17.4159,509600.0
2008-09-03 11:30:00,20.47,20.49,19.98,20.02,859500.0,17.4244,17.4415,17.0073,17.0414,859500.0
2008-09-03 12:00:00,20.03,20.23,19.95,20.2,548900.0,17.0499,17.2201,16.9818,17.1946,548900.0
2008-09-03 12:30:00,20.21,20.32,20.16,20.31,239300.0,17.2031,17.2967,17.1606,17.2882,239300.0
2008-09-03 13:00:00,20.31,20.43,20.26,20.29,392700.0,17.2882,17.3904,17.2457,17.2712,392700.0
2008-09-03 13:30:00,20.28,20.52,20.28,20.45,453300.0,17.2627,17.467,17.2627,17.4074,453300.0
2008-09-03 14:00:00,20.45,20.53,20.13,20.2,533400.0,17.4074,17.4755,17.135,17.1946,533400.0
2008-09-03 14:30:00,20.18,20.29,20.17,20.29,392400.0,17.1776,17.2712,17.1691,17.2712,392400.0
2008-09-03 15:00:00,20.29,20.39,20.14,20.22,408800.0,17.2712,17.3563,17.1435,17.2116,408800.0
2008-09-03 15:30:00,20.22,20.46,20.16,20.41,692900.0,17.2116,17.4159,17.1606,17.3734,692900.0
2008-09-03 16:00:00,20.41,20.44,20.36,20.42,22600.0,17.3734,17.3989,17.3308,17.3819,22600.0
2008-09-04 09:30:00,20.18,20.18,19.68,19.87,447800.0,17.1776,17.1776,16.752,16.9137,447800.0
2008-09-04 10:00:00,19.86,20.18,19.83,19.99,633500.0,16.9052,17.1776,16.8796,17.0158,633500.0
2008-09-04 10:30:00,19.98,19.98,19.64,19.8,796900.0,17.0073,17.0073,16.7179,16.8541,796900.0
2008-09-04 11:00:00,19.78,19.82,19.64,19.66,376700.0,16.8371,16.8711,16.7179,16.7349,376700.0
2008-09-04 11:30:00,19.67,19.71,19.51,19.52,661800.0,16.7435,16.7775,16.6073,16.6158,661800.0
2008-09-04 12:00:00,19.52,19.65,19.5,19.62,210400.0,16.6158,16.7264,16.5987,16.7009,210400.0
2008-09-04 12:30:00,19.61,19.66,19.46,19.48,135500.0,16.6924,16.7349,16.5647,16.5817,135500.0
2008-09-04 13:00:00,19.49,19.52,19.27,19.27,162500.0,16.5902,16.6158,16.403,16.403,162500.0
2008-09-04 13:30:00,19.27,19.27,19.16,19.25,429700.0,16.403,16.403,16.3093,16.3859,429700.0
2008-09-04 14:00:00,19.26,19.31,19.13,19.29,269500.0,16.3945,16.437,16.2838,16.42,269500.0
2008-09-04 14:30:00,19.29,19.35,19.2,19.35,290800.0,16.42,16.4711,16.3434,16.4711,290800.0
2008-09-04 15:00:00,19.35,19.54,19.31,19.38,426200.0,16.4711,16.6328,16.437,16.4966,426200.0
2008-09-04 15:30:00,19.37,19.78,19.29,19.41,800800.0,16.4881,16.8371,16.42,16.5221,800800.0
2008-09-04 16:00:00,19.41,19.59,19.41,19.59,26100.0,16.5221,16.6754,16.5221,16.6754,26100.0
2008-09-05 09:30:00,19.16,19.47,19.0,19.11,382900.0,16.3093,16.5732,16.1731,16.2668,382900.0
2008-09-05 10:00:00,19.11,19.12,18.7,18.78,726100.0,16.2668,16.2753,15.9178,15.9859,726100.0
2008-09-05 10:30:00,18.76,18.83,18.65,18.68,266200.0,15.9688,16.0284,15.8752,15.9007,266200.0
2008-09-05 11:00:00,18.69,18.73,18.52,18.7,433000.0,15.9093,15.9433,15.7646,15.9178,433000.0
2008-09-05 11:30:00,18.71,19.24,18.68,19.13,444200.0,15.9263,16.3774,15.9007,16.2838,444200.0
2008-09-05 12:00:00,19.13,19.33,19.12,19.25,874500.0,16.2838,16.454,16.2753,16.3859,874500.0
2008-09-05 12:30:00,19.26,19.37,19.16,19.26,412600.0,16.3945,16.4881,16.3093,16.3945,412600.0
2008-09-05 13:00:00,19.26,19.57,19.23,19.51,320800.0,16.3945,16.6583,16.3689,16.6073,320800.0
2008-09-05 13:30:00,19.51,19.6,19.35,19.56,507900.0,16.6073,16.6839,16.4711,16.6498,507900.0
2008-09-05 14:00:00,19.56,19.65,19.41,19.59,207400.0,16.6498,16.7264,16.5221,16.6754,207400.0
2008-09-05 14:30:00,19.59,19.74,19.53,19.66,213500.0,16.6754,16.803,16.6243,16.7349,213500.0
2008-09-05 15:00:00,19.65,19.65,19.49,19.6,260700.0,16.7264,16.7264,16.5902,16.6839,260700.0
2008-09-05 15:30:00,19.6,19.97,19.56,19.9,2269000.0,16.6839,16.9988,16.6498,16.9392,2269000.0
2008-09-05 16:00:00,19.9,20.0,19.88,19.89,581400.0,16.9392,17.0244,16.9222,16.9307,581400.0
2008-09-08 09:30:00,21.8,22.63,20.5,21.57,3584700.0,18.5565,19.2631,17.45,18.3608,3584700.0
2008-09-08 10:00:00,21.57,21.58,21.12,21.23,2834100.0,18.3608,18.3693,17.9777,18.0714,2834100.0
2008-09-08 10:30:00,21.24,21.51,21.15,21.15,1031000.0,18.0799,18.3097,18.0033,18.0033,1031000.0
2008-09-08 11:00:00,21.15,21.35,20.85,21.21,2498700.0,18.0033,18.1735,17.7479,18.0543,2498700.0
2008-09-08 11:30:00,21.21,21.3,20.92,20.99,959700.0,18.0543,18.1309,17.8075,17.8671,959700.0
2008-09-08 12:00:00,20.98,21.12,20.9,21.09,887800.0,17.8585,17.9777,17.7905,17.9522,887800.0
2008-09-08 12:30:00,21.09,21.5,21.09,21.47,636500.0,17.9522,18.3012,17.9522,18.2756,636500.0
2008-09-08 13:00:00,21.47,21.59,21.3,21.47,920000.0,18.2756,18.3778,18.1309,18.2756,920000.0
2008-09-08 13:30:00,21.46,21.52,21.28,21.3,532300.0,18.2671,18.3182,18.1139,18.1309,532300.0
2008-09-08 14:00:00,21.3,21.51,21.27,21.49,409300.0,18.1309,18.3097,18.1054,18.2927,409300.0
2008-09-08 14:30:00,21.49,21.65,21.47,21.59,602300.0,18.2927,18.4289,18.2756,18.3778,602300.0
2008-09-08 15:00:00,21.59,21.76,21.5,21.74,871900.0,18.3778,18.5225,18.3012,18.5055,871900.0
2008-09-08 15:30:00,21.75,21.95,21.68,21.78,1670200.0,18.514,18.6842,18.4544,18.5395,1670200.0
2008-09-08 16:00:00,21.78,21.85,21.7,21.71,2800.0,18.5395,18.5991,18.4714,18.4799,2800.0
2008-09-09 09:30:00,21.36,21.63,21.13,21.4,1716900.0,18.182,18.4118,17.9862,18.2161,1716900.0
2008-09-09 10:00:00,21.39,21.44,21.16,21.16,1405200.0,18.2075,18.2501,18.0118,18.0118,1405200.0
2008-09-09 10:30:00,21.17,21.25,20.85,20.94,627500.0,18.0203,18.0884,17.7479,17.8245,627500.0
2008-09-09 11:00:00,20.93,21.13,20.74,20.96,574400.0,17.816,17.9862,17.6543,17.8415,574400.0
2008-09-09 11:30:00,20.96,21.08,20.83,20.86,400700.0,17.8415,17.9437,17.7309,17.7564,400700.0
2008-09-09 12:00:00,20.85,20.93,20.63,20.63,593700.0,17.7479,17.816,17.5606,17.5606,593700.0
2008-09-09 12:30:00,20.62,20.81,20.5,20.74,677700.0,17.5521,17.7138,17.45,17.6543,677700.0
2008-09-09 13:00:00,20.74,20.87,20.66,20.72,454300.0,17.6543,17.7649,17.5862,17.6372,454300.0
2008-09-09 13:30:00,20.73,20.78,20.45,20.51,607800.0,17.6457,17.6883,17.4074,17.4585,607800.0
2008-09-09 14:00:00,20.52,20.66,20.18,20.35,1054600.0,17.467,17.5862,17.1776,17.3223,1054600.0
2008-09-09 14:30:00,20.36,20.36,20.16,20.23,729100.0,17.3308,17.3308,17.1606,17.2201,729100.0
2008-09-09 15:00:00,20.24,20.3,20.04,20.29,1169400.0,17.2286,17.2797,17.0584,17.2712,1169400.0
2008-09-09 15:30:00,20.31,20.53,20.3,20.45,1354100.0,17.2882,17.4755,17.2797,17.4074,1354100.0
2008-09-09 16:00:00,20.47,20.48,20.45,20.48,3200.0,17.4244,17.4329,17.4074,17.4329,3200.0
2008-09-10 09:30:00,20.52,20.83,20.4,20.61,373300.0,17.467,17.7309,17.3648,17.5436,373300.0
2008-09-10 10:00:00,20.6,20.74,20.42,20.5,488000.0,17.5351,17.6543,17.3819,17.45,488000.0
2008-09-10 10:30:00,20.48,20.7,20.17,20.24,445600.0,17.4329,17.6202,17.1691,17.2286,445600.0
2008-09-10 11:00:00,20.22,20.31,20.0,20.03,389900.0,17.2116,17.2882,17.0244,17.0499,389900.0
2008-09-10 11:30:00,20.02,20.47,20.0,20.36,290900.0,17.0414,17.4244,17.0244,17.3308,290900.0
2008-09-10 12:00:00,20.37,20.79,20.34,20.49,763000.0,17.3393,17.6968,17.3138,17.4415,763000.0
2008-09-10 12:30:00,20.49,20.7,20.49,20.59,345600.0,17.4415,17.6202,17.4415,17.5266,345600.0
2008-09-10 13:00:00,20.6,20.86,20.54,20.77,341200.0,17.5351,17.7564,17.484,17.6798,341200.0
2008-09-10 13:30:00,20.76,20.89,20.74,20.75,231300.0,17.6713,17.7819,17.6543,17.6628,231300.0
2008-09-10 14:00:00,20.73,21.21,20.73,21.1,898600.0,17.6457,18.0543,17.6457,17.9607,898600.0
2008-09-10 14:30:00,21.1,21.23,20.92,21.02,384000.0,17.9607,18.0714,17.8075,17.8926,384000.0
2008-09-10 15:00:00,21.01,21.37,21.01,21.23,1199100.0,17.8841,18.1905,17.8841,18.0714,1199100.0
2008-09-10 15:30:00,21.23,21.3,20.84,20.85,824300.0,18.0714,18.1309,17.7394,17.7479,824300.0
2008-09-10 16:00:00,20.85,20.96,20.85,20.96,300.0,17.7479,17.8415,17.7479,17.8415,300.0
2008-09-11 09:30:00,20.28,20.48,20.09,20.16,807900.0,17.2627,17.4329,17.101,17.1606,807900.0
2008-09-11 10:00:00,20.18,20.78,20.12,20.49,1139000.0,17.1776,17.6883,17.1265,17.4415,1139000.0
2008-09-11 10:30:00,20.49,21.2,20.43,21.09,1020500.0,17.4415,18.0458,17.3904,17.9522,1020500.0
2008-09-11 11:00:00,21.09,21.17,20.8,20.9,667000.0,17.9522,18.0203,17.7053,17.7905,667000.0
2008-09-11 11:30:00,20.93,21.42,20.93,21.38,859400.0,17.816,18.2331,17.816,18.199,859400.0
2008-09-11 12:00:00,21.39,21.48,21.14,21.24,515800.0,18.2075,18.2842,17.9947,18.0799,515800.0
2008-09-11 12:30:00,21.23,21.36,21.09,21.18,435100.0,18.0714,18.182,17.9522,18.0288,435100.0
2008-09-11 13:00:00,21.17,21.24,20.9,21.03,299500.0,18.0203,18.0799,17.7905,17.9011,299500.0
2008-09-11 13:30:00,21.04,21.2,20.98,21.17,300700.0,17.9096,18.0458,17.8585,18.0203,300700.0
2008-09-11 14:00:00,21.17,21.29,21.09,21.26,175800.0,18.0203,18.1224,17.9522,18.0969,175800.0
2008-09-11 14:30:00,21.25,21.36,21.1,21.13,565200.0,18.0884,18.182,17.9607,17.9862,565200.0
2008-09-11 15:00:00,21.13,21.29,20.98,20.98,638900.0,17.9862,18.1224,17.8585,17.8585,638900.0
2008-09-11 15:30:00,20.99,21.41,20.9,21.37,966500.0,17.8671,18.2246,17.7905,18.1905,966500.0
2008-09-11 16:00:00,21.37,21.44,21.22,21.44,4100.0,18.1905,18.2501,18.0628,18.2501,4100.0
2008-09-12 09:30:00,21.1,21.28,20.86,20.94,892200.0,17.9607,18.1139,17.7564,17.8245,892200.0
2008-09-12 10:00:00,20.95,21.27,20.93,21.11,468500.0,17.833,18.1054,17.816,17.9692,468500.0
2008-09-12 10:30:00,21.11,21.54,21.11,21.54,577100.0,17.9692,18.3352,17.9692,18.3352,577100.0
2008-09-12 11:00:00,21.55,21.66,21.44,21.46,472200.0,18.3437,18.4374,18.2501,18.2671,472200.0
2008-09-12 11:30:00,21.45,21.53,21.35,21.46,313900.0,18.2586,18.3267,18.1735,18.2671,313900.0
2008-09-12 12:00:00,21.48,21.51,21.31,21.4,285800.0,18.2842,18.3097,18.1395,18.2161,285800.0
2008-09-12 12:30:00,21.4,21.43,21.07,21.1,262900.0,18.2161,18.2416,17.9352,17.9607,262900.0
2008-09-12 13:00:00,21.1,21.21,20.99,21.18,439100.0,17.9607,18.0543,17.8671,18.0288,439100.0
2008-09-12 13:30:00,21.2,21.35,21.07,21.27,187200.0,18.0458,18.1735,17.9352,18.1054,187200.0
2008-09-12 14:00:00,21.29,21.34,21.13,21.22,147800.0,18.1224,18.165,17.9862,18.0628,147800.0
2008-09-12 14:30:00,21.21,21.36,21.16,21.29,152600.0,18.0543,18.182,18.0118,18.1224,152600.0
2008-09-12 15:00:00,21.3,21.31,21.08,21.19,333000.0,18.1309,18.1395,17.9437,18.0373,333000.0
2008-09-12 15:30:00,21.18,21.23,21.04,21.22,475900.0,18.0288,18.0714,17.9096,18.0628,475900.0
2008-09-12 16:00:00,21.22,21.25,21.22,21.25,1200.0,18.0628,18.0884,18.0628,18.0884,1200.0
2008-09-15 09:30:00,20.12,20.96,20.0,20.74,1240900.0,17.1265,17.8415,17.0244,17.6543,1240900.0
2008-09-15 10:00:00,20.74,21.02,20.7,21.01,426200.0,17.6543,17.8926,17.6202,17.8841,426200.0
2008-09-15 10:30:00,21.03,21.3,20.86,21.25,653700.0,17.9011,18.1309,17.7564,18.0884,653700.0
2008-09-15 11:00:00,21.25,21.25,20.85,20.86,227800.0,18.0884,18.0884,17.7479,17.7564,227800.0
2008-09-15 11:30:00,20.86,20.9,20.48,20.5,383100.0,17.7564,17.7905,17.4329,17.45,383100.0
2008-09-15 12:00:00,20.51,20.9,20.51,20.77,254900.0,17.4585,17.7905,17.4585,17.6798,254900.0
2008-09-15 12:30:00,20.78,21.0,20.68,20.83,370700.0,17.6883,17.8756,17.6032,17.7309,370700.0
2008-09-15 13:00:00,20.83,20.97,20.67,20.73,126200.0,17.7309,17.85,17.5947,17.6457,126200.0
2008-09-15 13:30:00,20.75,20.77,20.4,20.57,295800.0,17.6628,17.6798,17.3648,17.5096,295800.0
2008-09-15 14:00:00,20.57,20.67,20.43,20.46,375800.0,17.5096,17.5947,17.3904,17.4159,375800.0
2008-09-15 14:30:00,20.45,20.56,20.3,20.39,258400.0,17.4074,17.501,17.2797,17.3563,258400.0
2008-09-15 15:00:00,20.38,20.42,19.97,20.01,482900.0,17.3478,17.3819,16.9988,17.0329,482900.0
2008-09-15 15:30:00,20.0,20.41,20.0,20.08,825500.0,17.0244,17.3734,17.0244,17.0925,825500.0
2008-09-15 16:00:00,20.08,20.14,20.01,20.14,4700.0,17.0925,17.1435,17.0329,17.1435,4700.0
2008-09-16 09:30:00,19.49,20.08,19.25,19.71,642700.0,16.5902,17.0925,16.3859,16.7775,642700.0
2008-09-16 10:00:00,19.7,20.88,19.7,20.86,1090500.0,16.769,17.7734,16.769,17.7564,1090500.0
2008-09-16 10:30:00,20.86,20.93,20.32,20.85,902300.0,17.7564,17.816,17.2967,17.7479,902300.0
2008-09-16 11:00:00,20.85,20.99,20.2,20.2,789500.0,17.7479,17.8671,17.1946,17.1946,789500.0
2008-09-16 11:30:00,20.2,20.59,20.18,20.51,317300.0,17.1946,17.5266,17.1776,17.4585,317300.0
2008-09-16 12:00:00,20.53,20.68,20.39,20.62,386000.0,17.4755,17.6032,17.3563,17.5521,386000.0
2008-09-16 12:30:00,20.6,20.66,20.41,20.66,292500.0,17.5351,17.5862,17.3734,17.5862,292500.0
2008-09-16 13:00:00,20.67,20.83,20.65,20.82,393800.0,17.5947,17.7309,17.5776,17.7224,393800.0
2008-09-16 13:30:00,20.81,20.82,20.6,20.7,179200.0,17.7138,17.7224,17.5351,17.6202,179200.0
2008-09-16 14:00:00,20.7,20.92,19.68,19.81,1139700.0,17.6202,17.8075,16.752,16.8626,1139700.0
2008-09-16 14:30:00,19.82,20.52,19.78,20.39,1230500.0,16.8711,17.467,16.8371,17.3563,1230500.0
2008-09-16 15:00:00,20.38,20.74,20.33,20.59,686400.0,17.3478,17.6543,17.3053,17.5266,686400.0
2008-09-16 15:30:00,20.6,20.73,20.51,20.69,509900.0,17.5351,17.6457,17.4585,17.6117,509900.0
2008-09-16 16:00:00,20.71,20.95,20.71,20.95,1800.0,17.6287,17.833,17.6287,17.833,1800.0
2008-09-17 09:30:00,20.49,20.5,19.97,20.46,1028800.0,17.4415,17.45,16.9988,17.4159,1028800.0
2008-09-17 10:00:00,20.45,20.55,20.01,20.01,633500.0,17.4074,17.4925,17.0329,17.0329,633500.0
2008-09-17 10:30:00,20.01,20.12,19.81,19.81,676500.0,17.0329,17.1265,16.8626,16.8626,676500.0
2008-09-17 11:00:00,19.81,19.85,19.25,19.39,909300.0,16.8626,16.8967,16.3859,16.5051,909300.0
2008-09-17 11:30:00,19.4,19.64,19.27,19.36,566400.0,16.5136,16.7179,16.403,16.4796,566400.0
2008-09-17 12:00:00,19.36,19.5,19.18,19.41,542600.0,16.4796,16.5987,16.3264,16.5221,542600.0
2008-09-17 12:30:00,19.41,19.74,19.41,19.57,540200.0,16.5221,16.803,16.5221,16.6583,540200.0
2008-09-17 13:00:00,19.57,19.71,19.43,19.47,345900.0,16.6583,16.7775,16.5392,16.5732,345900.0
2008-09-17 13:30:00,19.44,19.45,19.09,19.2,660700.0,16.5477,16.5562,16.2497,16.3434,660700.0
2008-09-17 14:00:00,19.19,19.48,19.15,19.47,513800.0,16.3349,16.5817,16.3008,16.5732,513800.0
2008-09-17 14:30:00,19.49,19.74,19.43,19.62,677700.0,16.5902,16.803,16.5392,16.7009,677700.0
2008-09-17 15:00:00,19.63,19.86,19.51,19.73,1193300.0,16.7094,16.9052,16.6073,16.7945,1193300.0
2008-09-17 15:30:00,19.73,19.85,19.17,19.19,1620900.0,16.7945,16.8967,16.3178,16.3349,1620900.0
2008-09-17 16:00:00,19.19,19.32,19.15,19.32,9600.0,16.3349,16.4455,16.3008,16.4455,9600.0
2008-09-18 09:30:00,19.5,20.09,19.18,19.56,796800.0,16.5987,17.101,16.3264,16.6498,796800.0
2008-09-18 10:00:00,19.56,19.64,19.32,19.56,557300.0,16.6498,16.7179,16.4455,16.6498,557300.0
2008-09-18 10:30:00,19.54,19.55,19.04,19.05,295300.0,16.6328,16.6413,16.2072,16.2157,295300.0
2008-09-18 11:00:00,19.05,19.06,18.29,18.45,1347400.0,16.2157,16.2242,15.5688,15.705,1347400.0
2008-09-18 11:30:00,18.43,18.57,18.0,18.24,1053000.0,15.6879,15.8071,15.3219,15.5262,1053000.0
2008-09-18 12:00:00,18.24,18.4,18.02,18.31,711000.0,15.5262,15.6624,15.3389,15.5858,711000.0
2008-09-18 12:30:00,18.32,18.33,17.91,17.94,800600.0,15.5943,15.6028,15.2453,15.2708,800600.0
2008-09-18 13:00:00,17.93,18.93,17.9,18.93,504900.0,15.2623,16.1136,15.2368,16.1136,504900.0
2008-09-18 13:30:00,18.96,19.78,18.93,19.76,1276600.0,16.1391,16.8371,16.1136,16.8201,1276600.0
2008-09-18 14:00:00,19.77,19.83,19.31,19.47,1005300.0,16.8286,16.8796,16.437,16.5732,1005300.0
2008-09-18 14:30:00,19.47,19.88,19.46,19.84,499700.0,16.5732,16.9222,16.5647,16.8882,499700.0
2008-09-18 15:00:00,19.8,21.71,19.77,20.8,3254900.0,16.8541,18.4799,16.8286,17.7053,3254900.0
2008-09-18 15:30:00,20.79,21.68,20.7,21.1,2301800.0,17.6968,18.4544,17.6202,17.9607,2301800.0
2008-09-18 16:00:00,21.32,21.32,21.0,21.0,2700.0,18.148,18.148,17.8756,17.8756,2700.0
2008-09-19 09:30:00,23.2,24.93,21.8,22.14,4173500.0,19.8408,21.3203,18.6435,18.9343,4173500.0
2008-09-19 10:00:00,22.06,22.15,21.5,22.0,707700.0,18.8659,18.9428,18.387,18.8146,707700.0
2008-09-19 10:30:00,21.92,22.2,21.31,21.59,1025500.0,18.7461,18.9856,18.2245,18.4639,1025500.0
2008-09-19 11:00:00,21.64,22.31,21.64,22.0,1066400.0,18.5067,19.0797,18.5067,18.8146,1066400.0
2008-09-19 11:30:00,22.01,22.24,21.84,22.13,594500.0,18.8231,19.0198,18.6777,18.9257,594500.0
2008-09-19 12:00:00,22.16,22.45,22.09,22.45,560600.0,18.9514,19.1994,18.8915,19.1994,560600.0
2008-09-19 12:30:00,22.45,22.52,22.25,22.31,834800.0,19.1994,19.2593,19.0284,19.0797,834800.0
2008-09-19 13:00:00,22.33,22.58,22.28,22.46,363100.0,19.0968,19.3106,19.054,19.208,363100.0
2008-09-19 13:30:00,22.46,22.47,22.23,22.29,153200.0,19.208,19.2165,19.0113,19.0626,153200.0
2008-09-19 14:00:00,22.29,22.38,22.17,22.36,597600.0,19.0626,19.1395,18.9599,19.1224,597600.0
2008-09-19 14:30:00,22.35,22.38,22.27,22.32,496800.0,19.1139,19.1395,19.0455,19.0882,496800.0
2008-09-19 15:00:00,22.34,22.37,22.0,22.24,910700.0,19.1053,19.131,18.8146,19.0198,910700.0
2008-09-19 15:30:00,22.22,22.86,22.0,22.3,1111300.0,19.0027,19.55,18.8146,19.0711,1111300.0
2008-09-19 16:00:00,22.3,22.3,22.3,22.3,464200.0,19.0711,19.0711,19.0711,19.0711,464200.0
2008-09-22 09:30:00,22.27,22.56,21.69,21.82,573100.0,19.0455,19.2935,18.5494,18.6606,573100.0
2008-09-22 10:00:00,21.8,21.81,21.34,21.46,525100.0,18.6435,18.6521,18.2501,18.3527,525100.0
2008-09-22 10:30:00,21.45,21.45,21.18,21.34,397400.0,18.3442,18.3442,18.1133,18.2501,397400.0
2008-09-22 11:00:00,21.34,21.42,21.13,21.28,448700.0,18.2501,18.3185,18.0705,18.1988,448700.0
2008-09-22 11:30:00,21.26,21.3,21.0,21.05,497400.0,18.1817,18.2159,17.9594,18.0021,497400.0
2008-09-22 12:00:00,21.04,21.09,20.83,20.84,244300.0,17.9936,18.0363,17.814,17.8225,244300.0
2008-09-22 12:30:00,20.84,20.96,20.82,20.9,272600.0,17.8225,17.9251,17.8054,17.8738,272600.0
2008-09-22 13:00:00,20.9,20.92,20.58,20.6,261000.0,17.8738,17.8909,17.6002,17.6173,261000.0
2008-09-22 13:30:00,20.61,20.68,20.44,20.63,298200.0,17.6258,17.6857,17.4804,17.6429,298200.0
2008-09-22 14:00:00,20.63,20.63,20.26,20.33,400100.0,17.6429,17.6429,17.3265,17.3864,400100.0
2008-09-22 14:30:00,20.32,20.41,20.03,20.07,487400.0,17.3778,17.4548,17.1298,17.164,487400.0
2008-09-22 15:00:00,20.07,20.19,19.95,19.96,465700.0,17.164,17.2666,17.0614,17.0699,465700.0
2008-09-22 15:30:00,19.96,20.31,19.92,20.2,1410100.0,17.0699,17.3693,17.0357,17.2752,1410100.0
2008-09-22 16:00:00,20.2,20.34,20.2,20.34,9300.0,17.2752,17.3949,17.2752,17.3949,9300.0
2008-09-23 09:30:00,20.04,20.4,20.0,20.11,343700.0,17.1384,17.4462,17.1041,17.1982,343700.0
2008-09-23 10:00:00,20.11,20.4,19.93,20.35,545000.0,17.1982,17.4462,17.0443,17.4035,545000.0
2008-09-23 10:30:00,20.36,20.42,19.99,20.14,453600.0,17.412,17.4633,17.0956,17.2239,453600.0
2008-09-23 11:00:00,20.15,20.25,19.96,20.15,450400.0,17.2324,17.3179,17.0699,17.2324,450400.0
2008-09-23 11:30:00,20.14,20.2,19.99,20.0,201500.0,17.2239,17.2752,17.0956,17.1041,201500.0
2008-09-23 12:00:00,20.01,20.15,19.83,19.85,227500.0,17.1127,17.2324,16.9588,16.9759,227500.0
2008-09-23 12:30:00,19.85,19.89,19.33,19.36,917500.0,16.9759,17.0101,16.5312,16.5568,917500.0
2008-09-23 13:00:00,19.35,19.46,19.17,19.29,633600.0,16.5483,16.6423,16.3943,16.4969,633600.0
2008-09-23 13:30:00,19.28,19.28,18.99,19.09,674700.0,16.4884,16.4884,16.2404,16.3259,674700.0
2008-09-23 14:00:00,19.09,19.53,19.06,19.5,383700.0,16.3259,16.7022,16.3002,16.6765,383700.0
2008-09-23 14:30:00,19.51,19.84,19.41,19.74,323200.0,16.6851,16.9673,16.5996,16.8818,323200.0
2008-09-23 15:00:00,19.73,19.9,19.65,19.69,702500.0,16.8732,17.0186,16.8048,16.839,702500.0
2008-09-23 15:30:00,19.7,19.7,19.24,19.39,711200.0,16.8476,16.8476,16.4542,16.5825,711200.0
2008-09-23 16:00:00,19.32,19.34,19.05,19.15,5200.0,16.5226,16.5397,16.2917,16.3772,5200.0
2008-09-24 09:30:00,19.45,19.64,19.09,19.21,628500.0,16.6338,16.7963,16.3259,16.4285,628500.0
2008-09-24 10:00:00,19.2,19.53,19.08,19.5,506200.0,16.42,16.7022,16.3174,16.6765,506200.0
2008-09-24 10:30:00,19.52,19.81,19.49,19.8,654100.0,16.6936,16.9417,16.668,16.9331,654100.0
2008-09-24 11:00:00,19.8,19.8,19.48,19.68,281900.0,16.9331,16.9331,16.6594,16.8305,281900.0
2008-09-24 11:30:00,19.67,19.87,19.54,19.68,490800.0,16.8219,16.993,16.7107,16.8305,490800.0
2008-09-24 12:00:00,19.68,19.79,19.6,19.64,491100.0,16.8305,16.9246,16.7621,16.7963,491100.0
2008-09-24 12:30:00,19.65,19.83,19.61,19.79,302700.0,16.8048,16.9588,16.7706,16.9246,302700.0
2008-09-24 13:00:00,19.79,20.0,19.74,19.96,691700.0,16.9246,17.1041,16.8818,17.0699,691700.0
2008-09-24 13:30:00,19.96,19.99,19.77,19.84,362200.0,17.0699,17.0956,16.9074,16.9673,362200.0
2008-09-24 14:00:00,19.85,19.94,19.76,19.86,237000.0,16.9759,17.0528,16.8989,16.9844,237000.0
2008-09-24 14:30:00,19.87,20.06,19.81,19.84,532600.0,16.993,17.1555,16.9417,16.9673,532600.0
2008-09-24 15:00:00,19.85,19.99,19.7,19.83,581300.0,16.9759,17.0956,16.8476,16.9588,581300.0
2008-09-24 15:30:00,19.83,19.92,19.65,19.7,812600.0,16.9588,17.0357,16.8048,16.8476,812600.0
2008-09-24 16:00:00,19.75,19.75,19.75,19.75,2200.0,16.8903,16.8903,16.8903,16.8903,2200.0
2008-09-25 09:30:00,20.1,20.11,19.76,20.03,773300.0,17.1897,17.1982,16.8989,17.1298,773300.0
2008-09-25 10:00:00,20.03,20.32,19.8,19.99,1325300.0,17.1298,17.3778,16.9331,17.0956,1325300.0
2008-09-25 10:30:00,20.0,20.06,19.81,19.85,397600.0,17.1041,17.1555,16.9417,16.9759,397600.0
2008-09-25 11:00:00,19.86,19.91,19.67,19.91,261100.0,16.9844,17.0272,16.8219,17.0272,261100.0
2008-09-25 11:30:00,19.89,20.06,19.89,20.03,447000.0,17.0101,17.1555,17.0101,17.1298,447000.0
2008-09-25 12:00:00,20.04,20.09,20.0,20.04,284000.0,17.1384,17.1811,17.1041,17.1384,284000.0
2008-09-25 12:30:00,20.04,20.21,20.01,20.21,471200.0,17.1384,17.2837,17.1127,17.2837,471200.0
2008-09-25 13:00:00,20.22,20.43,20.22,20.35,873500.0,17.2923,17.4719,17.2923,17.4035,873500.0
2008-09-25 13:30:00,20.36,20.47,20.3,20.39,397400.0,17.412,17.5061,17.3607,17.4377,397400.0
2008-09-25 14:00:00,20.39,20.47,20.16,20.45,383100.0,17.4377,17.5061,17.241,17.489,383100.0
2008-09-25 14:30:00,20.44,20.49,20.29,20.48,221800.0,17.4804,17.5232,17.3522,17.5146,221800.0
2008-09-25 15:00:00,20.47,20.66,20.44,20.62,514200.0,17.5061,17.6686,17.4804,17.6344,514200.0
2008-09-25 15:30:00,20.61,20.66,20.37,20.48,1216000.0,17.6258,17.6686,17.4206,17.5146,1216000.0
2008-09-25 16:00:00,20.47,20.55,20.33,20.45,2300.0,17.5061,17.5745,17.3864,17.489,2300.0
2008-09-26 09:30:00,19.75,20.19,19.66,20.07,581300.0,16.8903,17.2666,16.8134,17.164,581300.0
2008-09-26 10:00:00,20.06,20.19,19.96,20.02,254600.0,17.1555,17.2666,17.0699,17.1212,254600.0
2008-09-26 10:30:00,20.0,20.39,19.98,20.31,322500.0,17.1041,17.4377,17.087,17.3693,322500.0
2008-09-26 11:00:00,20.33,20.4,20.14,20.4,274200.0,17.3864,17.4462,17.2239,17.4462,274200.0
2008-09-26 11:30:00,20.38,20.42,20.25,20.27,348100.0,17.4291,17.4633,17.3179,17.335,348100.0
2008-09-26 12:00:00,20.28,20.31,20.18,20.29,125300.0,17.3436,17.3693,17.2581,17.3522,125300.0
2008-09-26 12:30:00,20.28,20.37,20.2,20.34,128400.0,17.3436,17.4206,17.2752,17.3949,128400.0
2008-09-26 13:00:00,20.34,20.63,20.26,20.55,383100.0,17.3949,17.6429,17.3265,17.5745,383100.0
2008-09-26 13:30:00,20.55,20.66,20.4,20.46,355700.0,17.5745,17.6686,17.4462,17.4975,355700.0
2008-09-26 14:00:00,20.44,20.55,20.37,20.39,149800.0,17.4804,17.5745,17.4206,17.4377,149800.0
2008-09-26 14:30:00,20.38,20.54,20.35,20.35,635800.0,17.4291,17.566,17.4035,17.4035,635800.0
2008-09-26 15:00:00,20.34,20.9,20.17,20.52,617600.0,17.3949,17.8738,17.2495,17.5489,617600.0
2008-09-26 15:30:00,20.51,20.71,20.46,20.7,962300.0,17.5403,17.7113,17.4975,17.7028,962300.0
2008-09-26 16:00:00,20.73,20.82,20.43,20.8,2000.0,17.7284,17.8054,17.4719,17.7883,2000.0
2008-09-29 09:30:00,20.01,20.28,19.52,19.73,671900.0,17.1127,17.3436,16.6936,16.8732,671900.0
2008-09-29 10:00:00,19.73,19.89,19.62,19.85,747000.0,16.8732,17.0101,16.7792,16.9759,747000.0
2008-09-29 10:30:00,19.84,20.02,19.79,20.0,384400.0,16.9673,17.1212,16.9246,17.1041,384400.0
2008-09-29 11:00:00,20.01,20.17,19.92,19.97,267400.0,17.1127,17.2495,17.0357,17.0785,267400.0
2008-09-29 11:30:00,19.96,20.02,19.87,19.96,201400.0,17.0699,17.1212,16.993,17.0699,201400.0
2008-09-29 12:00:00,19.94,19.98,19.71,19.81,181500.0,17.0528,17.087,16.8561,16.9417,181500.0
2008-09-29 12:30:00,19.79,20.04,19.7,19.78,440400.0,16.9246,17.1384,16.8476,16.916,440400.0
2008-09-29 13:00:00,19.78,19.88,19.58,19.82,297100.0,16.916,17.0015,16.745,16.9502,297100.0
2008-09-29 13:30:00,19.8,19.84,19.04,19.24,1022400.0,16.9331,16.9673,16.2831,16.4542,1022400.0
2008-09-29 14:00:00,19.25,19.58,19.04,19.1,941100.0,16.4627,16.745,16.2831,16.3345,941100.0
2008-09-29 14:30:00,19.1,19.13,18.8,18.81,630400.0,16.3345,16.3601,16.0779,16.0864,630400.0
2008-09-29 15:00:00,18.8,18.93,18.53,18.57,544900.0,16.0779,16.1891,15.847,15.8812,544900.0
2008-09-29 15:30:00,18.59,19.47,18.57,19.07,786100.0,15.8983,16.6509,15.8812,16.3088,786100.0
2008-09-29 16:00:00,19.06,19.16,19.0,19.1,5400.0,16.3002,16.3858,16.2489,16.3345,5400.0
2008-09-30 09:30:00,19.94,19.94,18.74,18.91,690900.0,17.0528,17.0528,16.0266,16.172,690900.0
2008-09-30 10:00:00,18.82,19.32,18.8,19.1,354900.0,16.095,16.5226,16.0779,16.3345,354900.0
2008-09-30 10:30:00,19.1,19.29,19.01,19.02,371000.0,16.3345,16.4969,16.2575,16.266,371000.0
2008-09-30 11:00:00,19.01,19.17,18.89,19.0,339300.0,16.2575,16.3943,16.1549,16.2489,339300.0
2008-09-30 11:30:00,19.0,19.14,18.95,19.09,137600.0,16.2489,16.3687,16.2062,16.3259,137600.0
2008-09-30 12:00:00,19.09,19.1,18.97,19.02,196300.0,16.3259,16.3345,16.2233,16.266,196300.0
2008-09-30 12:30:00,19.03,19.18,19.02,19.16,217400.0,16.2746,16.4029,16.266,16.3858,217400.0
2008-09-30 13:00:00,19.16,19.27,19.08,19.25,267500.0,16.3858,16.4798,16.3174,16.4627,267500.0
2008-09-30 13:30:00,19.26,19.37,19.24,19.34,241200.0,16.4713,16.5654,16.4542,16.5397,241200.0
2008-09-30 14:00:00,19.35,19.5,19.31,19.49,229000.0,16.5483,16.6765,16.5141,16.668,229000.0
2008-09-30 14:30:00,19.49,19.57,19.4,19.44,220900.0,16.668,16.7364,16.591,16.6252,220900.0
2008-09-30 15:00:00,19.44,19.59,19.37,19.52,283400.0,16.6252,16.7535,16.5654,16.6936,283400.0
2008-09-30 15:30:00,19.52,19.61,19.33,19.55,926500.0,16.6936,16.7706,16.5312,16.7193,926500.0
2008-09-30 16:00:00,19.54,19.57,19.2,19.5,35600.0,16.7107,16.7364,16.42,16.6765,35600.0
2008-10-01 09:30:00,19.4,19.4,19.11,19.35,163700.0,16.591,16.591,16.343,16.5483,163700.0
2008-10-01 10:00:00,19.33,19.35,19.07,19.18,804000.0,16.5312,16.5483,16.3088,16.4029,804000.0
2008-10-01 10:30:00,19.18,19.21,19.07,19.18,248200.0,16.4029,16.4285,16.3088,16.4029,248200.0
2008-10-01 11:00:00,19.18,19.26,19.04,19.2,139700.0,16.4029,16.4713,16.2831,16.42,139700.0
2008-10-01 11:30:00,19.22,19.4,19.2,19.38,268200.0,16.4371,16.591,16.42,16.5739,268200.0
2008-10-01 12:00:00,19.38,19.77,19.34,19.66,608500.0,16.5739,16.9074,16.5397,16.8134,608500.0
2008-10-01 12:30:00,19.66,20.03,19.65,19.91,775200.0,16.8134,17.1298,16.8048,17.0272,775200.0
2008-10-01 13:00:00,19.91,19.91,19.73,19.81,374500.0,17.0272,17.0272,16.8732,16.9417,374500.0
2008-10-01 13:30:00,19.81,19.93,19.6,19.75,619900.0,16.9417,17.0443,16.7621,16.8903,619900.0
2008-10-01 14:00:00,19.75,19.98,19.66,19.94,545100.0,16.8903,17.087,16.8134,17.0528,545100.0
2008-10-01 14:30:00,19.93,20.1,19.82,19.96,674400.0,17.0443,17.1897,16.9502,17.0699,674400.0
2008-10-01 15:00:00,19.95,20.05,19.86,19.92,520000.0,17.0614,17.1469,16.9844,17.0357,520000.0
2008-10-01 15:30:00,19.93,20.02,19.89,20.0,772100.0,17.0443,17.1212,17.0101,17.1041,772100.0
2008-10-01 16:00:00,20.0,20.04,20.0,20.0,3400.0,17.1041,17.1384,17.1041,17.1041,3400.0
2008-10-02 09:30:00,20.1,20.1,19.63,19.68,401600.0,17.1897,17.1897,16.7877,16.8305,401600.0
2008-10-02 10:00:00,19.66,19.75,19.54,19.57,381800.0,16.8134,16.8903,16.7107,16.7364,381800.0
2008-10-02 10:30:00,19.59,19.65,19.45,19.48,197600.0,16.7535,16.8048,16.6338,16.6594,197600.0
2008-10-02 11:00:00,19.5,19.51,19.18,19.24,422600.0,16.6765,16.6851,16.4029,16.4542,422600.0
2008-10-02 11:30:00,19.23,19.48,19.2,19.47,209600.0,16.4456,16.6594,16.42,16.6509,209600.0
2008-10-02 12:00:00,19.48,19.51,19.34,19.37,227300.0,16.6594,16.6851,16.5397,16.5654,227300.0
2008-10-02 12:30:00,19.38,19.42,19.22,19.24,276100.0,16.5739,16.6081,16.4371,16.4542,276100.0
2008-10-02 13:00:00,19.24,19.25,19.06,19.07,451200.0,16.4542,16.4627,16.3002,16.3088,451200.0
2008-10-02 13:30:00,19.07,19.23,18.9,19.05,449000.0,16.3088,16.4456,16.1634,16.2917,449000.0
2008-10-02 14:00:00,19.04,19.08,18.86,18.9,363700.0,16.2831,16.3174,16.1292,16.1634,363700.0
2008-10-02 14:30:00,18.91,18.94,18.75,18.94,273700.0,16.172,16.1976,16.0351,16.1976,273700.0
2008-10-02 15:00:00,18.94,18.97,18.65,18.73,429800.0,16.1976,16.2233,15.9496,16.018,429800.0
2008-10-02 15:30:00,18.73,18.9,18.62,18.79,1038000.0,16.018,16.1634,15.924,16.0693,1038000.0
2008-10-02 16:00:00,18.7,18.73,18.56,18.6,75000.0,15.9924,16.018,15.8726,15.9069,75000.0
2008-10-03 09:30:00,19.0,19.24,18.87,18.95,770200.0,16.2489,16.4542,16.1378,16.2062,770200.0
2008-10-03 10:00:00,18.96,19.03,18.72,18.79,480400.0,16.2147,16.2746,16.0095,16.0693,480400.0
2008-10-03 10:30:00,18.8,19.4,18.73,19.29,991400.0,16.0779,16.591,16.018,16.4969,991400.0
2008-10-03 11:00:00,19.3,19.39,19.09,19.09,434600.0,16.5055,16.5825,16.3259,16.3259,434600.0
2008-10-03 11:30:00,19.12,19.25,19.0,19.13,259400.0,16.3516,16.4627,16.2489,16.3601,259400.0
2008-10-03 12:00:00,19.13,19.2,19.04,19.16,310600.0,16.3601,16.42,16.2831,16.3858,310600.0
2008-10-03 12:30:00,19.16,19.38,19.14,19.36,178300.0,16.3858,16.5739,16.3687,16.5568,178300.0
2008-10-03 13:00:00,19.37,19.54,18.83,18.93,635200.0,16.5654,16.7107,16.1036,16.1891,635200.0
2008-10-03 13:30:00,18.91,18.94,18.31,18.39,1395900.0,16.172,16.1976,15.6588,15.7273,1395900.0
2008-10-03 14:00:00,18.39,18.4,17.65,17.65,1414100.0,15.7273,15.7358,15.0944,15.0944,1414100.0
2008-10-03 14:30:00,17.66,17.93,17.59,17.89,725400.0,15.103,15.3339,15.0431,15.2997,725400.0
2008-10-03 15:00:00,17.88,17.94,17.29,17.38,1325300.0,15.2911,15.3424,14.7865,14.8635,1325300.0
2008-10-03 15:30:00,17.38,18.05,17.38,18.05,6761000.0,14.8635,15.4365,14.8635,15.4365,6761000.0
2008-10-03 16:00:00,18.05,18.35,18.05,18.1,32700.0,15.4365,15.6931,15.4365,15.4793,32700.0
2008-10-06 09:30:00,17.35,17.42,16.75,16.8,1207100.0,14.8378,14.8977,14.3247,14.3675,1207100.0
2008-10-06 10:00:00,16.81,16.83,16.55,16.6,514600.0,14.376,14.3931,14.1537,14.1964,514600.0
2008-10-06 10:30:00,16.59,16.62,16.16,16.53,776200.0,14.1879,14.2135,13.8201,14.1366,776200.0
2008-10-06 11:00:00,16.54,16.85,16.47,16.68,581900.0,14.1451,14.4102,14.0853,14.2649,581900.0
2008-10-06 11:30:00,16.68,16.75,16.46,16.59,289300.0,14.2649,14.3247,14.0767,14.1879,289300.0
2008-10-06 12:00:00,16.6,16.77,16.43,16.51,333800.0,14.1964,14.3418,14.0511,14.1195,333800.0
2008-10-06 12:30:00,16.51,16.54,16.34,16.38,270100.0,14.1195,14.1451,13.9741,14.0083,270100.0
2008-10-06 13:00:00,16.39,16.56,16.33,16.42,337100.0,14.0168,14.1622,13.9655,14.0425,337100.0
2008-10-06 13:30:00,16.43,16.43,16.08,16.22,621300.0,14.0511,14.0511,13.7517,13.8715,621300.0
2008-10-06 14:00:00,16.2,16.26,15.89,15.97,1014100.0,13.8544,13.9057,13.5892,13.6577,1014100.0
2008-10-06 14:30:00,15.97,16.44,15.94,16.36,1419100.0,13.6577,14.0596,13.632,13.9912,1419100.0
2008-10-06 15:00:00,16.37,17.1,16.22,17.07,1448500.0,13.9997,14.624,13.8715,14.5984,1448500.0
2008-10-06 15:30:00,17.08,17.25,16.82,16.99,1530800.0,14.6069,14.7523,14.3846,14.53,1530800.0
2008-10-06 16:00:00,17.04,17.05,16.93,16.93,12000.0,14.5727,14.5813,14.4787,14.4787,12000.0
2008-10-07 09:30:00,17.4,17.4,16.31,16.57,664700.0,14.8806,14.8806,13.9484,14.1708,664700.0
2008-10-07 10:00:00,16.57,16.89,16.28,16.88,407000.0,14.1708,14.4444,13.9228,14.4359,407000.0
2008-10-07 10:30:00,16.87,16.93,16.57,16.61,237900.0,14.4273,14.4787,14.1708,14.205,237900.0
2008-10-07 11:00:00,16.6,16.64,16.35,16.51,141600.0,14.1964,14.2306,13.9826,14.1195,141600.0
2008-10-07 11:30:00,16.5,16.66,16.4,16.58,390600.0,14.1109,14.2478,14.0254,14.1793,390600.0
2008-10-07 12:00:00,16.59,16.69,16.43,16.46,822200.0,14.1879,14.2734,14.0511,14.0767,822200.0
2008-10-07 12:30:00,16.48,16.52,16.22,16.33,464500.0,14.0938,14.128,13.8715,13.9655,464500.0
2008-10-07 13:00:00,16.34,16.53,16.09,16.18,542100.0,13.9741,14.1366,13.7603,13.8373,542100.0
2008-10-07 13:30:00,16.2,16.35,15.93,15.93,750300.0,13.8544,13.9826,13.6235,13.6235,750300.0
2008-10-07 14:00:00,15.92,16.38,15.79,16.19,1294100.0,13.6149,14.0083,13.5037,13.8458,1294100.0
2008-10-07 14:30:00,16.2,16.36,15.92,15.95,462000.0,13.8544,13.9912,13.6149,13.6406,462000.0
2008-10-07 15:00:00,15.96,15.97,15.54,15.67,894100.0,13.6491,13.6577,13.2899,13.4011,894100.0
2008-10-07 15:30:00,15.67,15.79,15.47,15.62,2201200.0,13.4011,13.5037,13.2301,13.3583,2201200.0
2008-10-07 16:00:00,15.74,15.93,15.6,15.6,80400.0,13.461,13.6235,13.3412,13.3412,80400.0
2008-10-08 09:30:00,15.12,16.24,14.97,16.2,1575700.0,12.9307,13.8886,12.8025,13.8544,1575700.0
2008-10-08 10:00:00,16.18,16.9,15.71,15.96,1810900.0,13.8373,14.453,13.4353,13.6491,1810900.0
2008-10-08 10:30:00,15.95,16.15,15.6,15.99,689100.0,13.6406,13.8116,13.3412,13.6748,689100.0
2008-10-08 11:00:00,15.97,16.09,15.73,15.85,408900.0,13.6577,13.7603,13.4524,13.555,408900.0
2008-10-08 11:30:00,15.86,15.86,15.43,15.81,403100.0,13.5636,13.5636,13.1958,13.5208,403100.0
2008-10-08 12:00:00,15.8,15.82,15.35,15.36,494500.0,13.5123,13.5294,13.1274,13.136,494500.0
2008-10-08 12:30:00,15.36,15.58,15.27,15.51,380700.0,13.136,13.3241,13.059,13.2643,380700.0
2008-10-08 13:00:00,15.49,15.91,15.49,15.61,666700.0,13.2472,13.6063,13.2472,13.3498,666700.0
2008-10-08 13:30:00,15.6,16.36,15.54,16.36,1202000.0,13.3412,13.9912,13.2899,13.9912,1202000.0
2008-10-08 14:00:00,16.36,16.78,16.26,16.5,2183200.0,13.9912,14.3504,13.9057,14.1109,2183200.0
2008-10-08 14:30:00,16.49,16.58,16.3,16.39,668300.0,14.1024,14.1793,13.9399,14.0168,668300.0
2008-10-08 15:00:00,16.35,16.53,16.13,16.33,670500.0,13.9826,14.1366,13.7945,13.9655,670500.0
2008-10-08 15:30:00,16.34,16.44,15.73,15.83,1114300.0,13.9741,14.0596,13.4524,13.5379,1114300.0
2008-10-08 16:00:00,15.5,16.15,15.4,15.4,11700.0,13.2557,13.8116,13.1702,13.1702,11700.0
2008-10-09 09:30:00,16.0,16.25,15.45,15.69,463600.0,13.6833,13.8971,13.213,13.4182,463600.0
2008-10-09 10:00:00,15.7,15.9,15.39,15.42,469400.0,13.4268,13.5978,13.1616,13.1873,469400.0
2008-10-09 10:30:00,15.42,15.5,15.17,15.25,569200.0,13.1873,13.2557,12.9735,13.0419,569200.0
2008-10-09 11:00:00,15.26,15.5,15.03,15.35,488600.0,13.0505,13.2557,12.8538,13.1274,488600.0
2008-10-09 11:30:00,15.35,15.6,15.25,15.28,400000.0,13.1274,13.3412,13.0419,13.0676,400000.0
2008-10-09 12:00:00,15.31,15.51,15.26,15.27,292100.0,13.0932,13.2643,13.0505,13.059,292100.0
2008-10-09 12:30:00,15.3,15.31,15.09,15.25,165600.0,13.0847,13.0932,12.9051,13.0419,165600.0
2008-10-09 13:00:00,15.27,15.47,15.2,15.34,118100.0,13.059,13.2301,12.9991,13.1189,118100.0
2008-10-09 13:30:00,15.37,15.5,15.27,15.37,282100.0,13.1445,13.2557,13.059,13.1445,282100.0
2008-10-09 14:00:00,15.32,15.41,15.11,15.16,187300.0,13.1018,13.1787,12.9222,12.9649,187300.0
2008-10-09 14:30:00,15.18,15.25,14.97,14.97,177600.0,12.982,13.0419,12.8025,12.8025,177600.0
2008-10-09 15:00:00,14.97,14.97,14.58,14.58,629300.0,12.8025,12.8025,12.4689,12.4689,629300.0
2008-10-09 15:30:00,14.57,14.65,14.16,14.39,1273000.0,12.4604,12.5288,12.1097,12.3064,1273000.0
2008-10-09 16:00:00,14.51,14.82,14.51,14.78,12900.0,12.4091,12.6742,12.4091,12.64,12900.0
2008-10-10 09:30:00,14.0,14.58,13.22,14.41,961600.0,11.9729,12.4689,11.3058,12.3235,961600.0
2008-10-10 10:00:00,14.43,15.21,14.39,14.47,660900.0,12.3406,13.0077,12.3064,12.3748,660900.0
2008-10-10 10:30:00,14.47,14.48,14.09,14.19,940800.0,12.3748,12.3834,12.0499,12.1354,940800.0
2008-10-10 11:00:00,14.2,14.33,13.88,13.9,763800.0,12.1439,12.2551,11.8703,11.8874,763800.0
2008-10-10 11:30:00,13.93,14.09,13.8,13.87,787400.0,11.913,12.0499,11.8019,11.8617,787400.0
2008-10-10 12:00:00,13.85,14.14,13.82,13.95,454400.0,11.8446,12.0926,11.819,11.9301,454400.0
2008-10-10 12:30:00,13.92,14.14,13.81,14.0,673800.0,11.9045,12.0926,11.8104,11.9729,673800.0
2008-10-10 13:00:00,14.0,14.0,13.8,13.91,446000.0,11.9729,11.9729,11.8019,11.8959,446000.0
2008-10-10 13:30:00,13.92,13.93,13.58,13.77,642900.0,11.9045,11.913,11.6137,11.7762,642900.0
2008-10-10 14:00:00,13.77,14.12,13.63,13.82,655300.0,11.7762,12.0755,11.6565,11.819,655300.0
2008-10-10 14:30:00,13.83,14.16,13.82,13.91,764500.0,11.8275,12.1097,11.819,11.8959,764500.0
2008-10-10 15:00:00,13.9,14.9,13.89,14.87,1400300.0,11.8874,12.7426,11.8788,12.7169,1400300.0
2008-10-10 15:30:00,14.85,15.15,14.55,14.89,979300.0,12.6998,12.9564,12.4433,12.734,979300.0
2008-10-10 16:00:00,14.9,14.95,14.84,14.84,1500.0,12.7426,12.7853,12.6913,12.6913,1500.0
2008-10-13 09:30:00,15.65,15.7,15.16,15.19,799700.0,13.384,13.4268,12.9649,12.9906,799700.0
2008-10-13 10:00:00,15.24,15.24,14.83,15.05,622300.0,13.0334,13.0334,12.6827,12.8709,622300.0
2008-10-13 10:30:00,15.03,15.16,15.01,15.13,332500.0,12.8538,12.9649,12.8367,12.9393,332500.0
2008-10-13 11:00:00,15.11,15.2,15.03,15.08,300000.0,12.9222,12.9991,12.8538,12.8965,300000.0
2008-10-13 11:30:00,15.09,15.13,14.87,14.88,368500.0,12.9051,12.9393,12.7169,12.7255,368500.0
2008-10-13 12:00:00,14.88,14.96,14.84,14.94,169800.0,12.7255,12.7939,12.6913,12.7768,169800.0
2008-10-13 12:30:00,14.95,15.04,14.95,14.96,244200.0,12.7853,12.8623,12.7853,12.7939,244200.0
2008-10-13 13:00:00,14.98,15.03,14.95,14.95,235500.0,12.811,12.8538,12.7853,12.7853,235500.0
2008-10-13 13:30:00,14.95,15.01,14.95,14.97,928700.0,12.7853,12.8367,12.7853,12.8025,928700.0
2008-10-13 14:00:00,14.97,15.01,14.79,14.81,561100.0,12.8025,12.8367,12.6485,12.6656,561100.0
2008-10-13 14:30:00,14.81,14.96,14.79,14.94,290500.0,12.6656,12.7939,12.6485,12.7768,290500.0
2008-10-13 15:00:00,14.94,15.26,14.93,15.21,1214200.0,12.7768,13.0505,12.7682,13.0077,1214200.0
2008-10-13 15:30:00,15.22,15.84,15.14,15.44,1116800.0,13.0163,13.5465,12.9478,13.2044,1116800.0
2008-10-13 16:00:00,15.42,15.5,15.42,15.5,3300.0,13.1873,13.2557,13.1873,13.2557,3300.0
2008-10-14 09:30:00,16.1,16.18,15.0,15.04,830500.0,13.7688,13.8373,12.8281,12.8623,830500.0
2008-10-14 10:00:00,15.04,15.69,15.04,15.54,1578700.0,12.8623,13.4182,12.8623,13.2899,1578700.0
2008-10-14 10:30:00,15.54,15.58,15.1,15.36,1552900.0,13.2899,13.3241,12.9136,13.136,1552900.0
2008-10-14 11:00:00,15.35,15.38,15.07,15.25,504400.0,13.1274,13.1531,12.888,13.0419,504400.0
2008-10-14 11:30:00,15.24,15.25,15.04,15.06,397400.0,13.0334,13.0419,12.8623,12.8794,397400.0
2008-10-14 12:00:00,15.04,15.09,14.94,15.06,220900.0,12.8623,12.9051,12.7768,12.8794,220900.0
2008-10-14 12:30:00,15.07,15.19,15.03,15.06,458500.0,12.888,12.9906,12.8538,12.8794,458500.0
2008-10-14 13:00:00,15.06,15.15,15.04,15.12,397700.0,12.8794,12.9564,12.8623,12.9307,397700.0
2008-10-14 13:30:00,15.13,15.23,15.05,15.1,402000.0,12.9393,13.0248,12.8709,12.9136,402000.0
2008-10-14 14:00:00,15.07,15.12,14.65,14.92,708300.0,12.888,12.9307,12.5288,12.7597,708300.0
2008-10-14 14:30:00,14.95,14.98,14.56,14.63,749900.0,12.7853,12.811,12.4518,12.5117,749900.0
2008-10-14 15:00:00,14.65,14.93,14.59,14.89,488400.0,12.5288,12.7682,12.4775,12.734,488400.0
2008-10-14 15:30:00,14.92,15.1,14.73,15.02,772200.0,12.7597,12.9136,12.5972,12.8452,772200.0
2008-10-14 16:00:00,15.02,15.02,15.02,15.02,0.0,12.8452,12.8452,12.8452,12.8452,0.0
2008-10-15 09:30:00,14.8,14.8,14.07,14.16,1266400.0,12.6571,12.6571,12.0328,12.1097,1266400.0
2008-10-15 10:00:00,14.18,14.24,14.04,14.21,426300.0,12.1268,12.1782,12.0071,12.1525,426300.0
2008-10-15 10:30:00,14.21,14.33,13.99,14.01,365700.0,12.1525,12.2551,11.9643,11.9815,365700.0
2008-10-15 11:00:00,14.01,14.11,13.96,14.0,528900.0,11.9815,12.067,11.9387,11.9729,528900.0
2008-10-15 11:30:00,14.0,14.07,13.91,13.95,207900.0,11.9729,12.0328,11.8959,11.9301,207900.0
2008-10-15 12:00:00,13.95,13.98,13.8,13.88,211700.0,11.9301,11.9558,11.8019,11.8703,211700.0
2008-10-15 12:30:00,13.88,14.06,13.88,13.98,270500.0,11.8703,12.0242,11.8703,11.9558,270500.0
2008-10-15 13:00:00,13.98,14.01,13.85,13.91,243700.0,11.9558,11.9815,11.8446,11.8959,243700.0
2008-10-15 13:30:00,13.91,13.93,13.64,13.68,640500.0,11.8959,11.913,11.665,11.6992,640500.0
2008-10-15 14:00:00,13.65,13.75,13.54,13.7,389200.0,11.6736,11.7591,11.5795,11.7163,389200.0
2008-10-15 14:30:00,13.7,13.82,13.58,13.62,474900.0,11.7163,11.819,11.6137,11.6479,474900.0
2008-10-15 15:00:00,13.62,14.01,13.48,13.86,1925900.0,11.6479,11.9815,11.5282,11.8532,1925900.0
2008-10-15 15:30:00,13.87,14.02,13.81,13.88,2353800.0,11.8617,11.99,11.8104,11.8703,2353800.0
2008-10-15 16:00:00,13.87,13.9,13.87,13.9,12100.0,11.8617,11.8874,11.8617,11.8874,12100.0
2008-10-16 09:30:00,14.2,14.32,13.57,14.05,347600.0,12.1439,12.2466,11.6052,12.0157,347600.0
2008-10-16 10:00:00,14.04,14.04,13.39,13.41,527700.0,12.0071,12.0071,11.4512,11.4683,527700.0
2008-10-16 10:30:00,13.41,13.47,13.14,13.19,614000.0,11.4683,11.5196,11.2374,11.2802,614000.0
2008-10-16 11:00:00,13.2,13.26,12.95,13.14,484300.0,11.2887,11.34,11.0749,11.2374,484300.0
2008-10-16 11:30:00,13.14,13.6,13.14,13.44,262700.0,11.2374,11.6308,11.2374,11.494,262700.0
2008-10-16 12:00:00,13.44,13.82,13.28,13.68,456100.0,11.494,11.819,11.3572,11.6992,456100.0
2008-10-16 12:30:00,13.68,13.87,13.6,13.64,817800.0,11.6992,11.8617,11.6308,11.665,817800.0
2008-10-16 13:00:00,13.62,13.72,13.46,13.51,491700.0,11.6479,11.7334,11.5111,11.5538,491700.0
2008-10-16 13:30:00,13.49,13.69,13.31,13.61,388000.0,11.5367,11.7078,11.3828,11.6394,388000.0
2008-10-16 14:00:00,13.62,13.66,13.32,13.41,292900.0,11.6479,11.6821,11.3914,11.4683,292900.0
2008-10-16 14:30:00,13.42,13.77,13.33,13.63,331500.0,11.4769,11.7762,11.3999,11.6565,331500.0
2008-10-16 15:00:00,13.64,14.06,13.56,14.05,749100.0,11.665,12.0242,11.5966,12.0157,749100.0
2008-10-16 15:30:00,14.05,14.45,14.03,14.3,1030400.0,12.0157,12.3577,11.9986,12.2295,1030400.0
2008-10-16 16:00:00,14.0,14.3,13.93,14.3,800.0,11.9729,12.2295,11.913,12.2295,800.0
2008-10-17 09:30:00,14.07,14.07,13.66,13.98,973200.0,12.0328,12.0328,11.6821,11.9558,973200.0
2008-10-17 10:00:00,13.97,14.06,13.8,13.92,407200.0,11.9472,12.0242,11.8019,11.9045,407200.0
2008-10-17 10:30:00,13.91,14.09,13.76,14.02,409500.0,11.8959,12.0499,11.7677,11.99,409500.0
2008-10-17 11:00:00,14.02,14.22,13.88,13.92,571500.0,11.99,12.161,11.8703,11.9045,571500.0
2008-10-17 11:30:00,13.91,13.93,13.82,13.88,271800.0,11.8959,11.913,11.819,11.8703,271800.0
2008-10-17 12:00:00,13.88,14.03,13.86,13.97,291100.0,11.8703,11.9986,11.8532,11.9472,291100.0
2008-10-17 12:30:00,13.96,14.24,13.91,14.22,454500.0,11.9387,12.1782,11.8959,12.161,454500.0
2008-10-17 13:00:00,14.22,14.31,14.09,14.3,451700.0,12.161,12.238,12.0499,12.2295,451700.0
2008-10-17 13:30:00,14.3,14.62,14.28,14.37,389800.0,12.2295,12.5031,12.2124,12.2893,389800.0
2008-10-17 14:00:00,14.38,14.49,14.17,14.26,323200.0,12.2979,12.392,12.1183,12.1953,323200.0
2008-10-17 14:30:00,14.27,14.41,14.08,14.29,717900.0,12.2038,12.3235,12.0413,12.2209,717900.0
2008-10-17 15:00:00,14.32,14.47,14.08,14.28,629700.0,12.2466,12.3748,12.0413,12.2124,629700.0
2008-10-17 15:30:00,14.28,14.36,14.03,14.04,955600.0,12.2124,12.2808,11.9986,12.0071,955600.0
2008-10-17 16:00:00,14.08,14.18,13.61,13.61,30000.0,12.0413,12.1268,11.6394,11.6394,30000.0
2008-10-20 09:30:00,14.41,14.48,14.1,14.44,501300.0,12.3235,12.3834,12.0584,12.3492,501300.0
2008-10-20 10:00:00,14.46,14.57,14.22,14.22,471800.0,12.3663,12.4604,12.161,12.161,471800.0
2008-10-20 10:30:00,14.22,14.37,14.12,14.19,270600.0,12.161,12.2893,12.0755,12.1354,270600.0
2008-10-20 11:00:00,14.19,14.2,13.94,14.09,220300.0,12.1354,12.1439,11.9216,12.0499,220300.0
2008-10-20 11:30:00,14.1,14.29,14.03,14.21,270900.0,12.0584,12.2209,11.9986,12.1525,270900.0
2008-10-20 12:00:00,14.2,14.31,14.14,14.27,307400.0,12.1439,12.238,12.0926,12.2038,307400.0
2008-10-20 12:30:00,14.27,14.43,14.25,14.39,347800.0,12.2038,12.3406,12.1867,12.3064,347800.0
2008-10-20 13:00:00,14.39,14.5,14.3,14.49,244900.0,12.3064,12.4005,12.2295,12.392,244900.0
2008-10-20 13:30:00,14.49,14.7,14.48,14.57,586000.0,12.392,12.5715,12.3834,12.4604,586000.0
2008-10-20 14:00:00,14.57,14.7,14.54,14.6,483500.0,12.4604,12.5715,12.4347,12.486,483500.0
2008-10-20 14:30:00,14.59,14.79,14.52,14.75,347800.0,12.4775,12.6485,12.4176,12.6143,347800.0
2008-10-20 15:00:00,14.75,14.87,14.68,14.83,393900.0,12.6143,12.7169,12.5544,12.6827,393900.0
2008-10-20 15:30:00,14.83,14.92,14.63,14.7,873200.0,12.6827,12.7597,12.5117,12.5715,873200.0
2008-10-20 16:00:00,14.7,14.7,14.7,14.7,0.0,12.5715,12.5715,12.5715,12.5715,0.0
2008-10-21 09:30:00,14.51,14.91,14.45,14.84,286500.0,12.4091,12.7511,12.3577,12.6913,286500.0
2008-10-21 10:00:00,14.85,15.13,14.78,14.99,359700.0,12.6998,12.9393,12.64,12.8196,359700.0
2008-10-21 10:30:00,14.97,15.02,14.8,14.9,284300.0,12.8025,12.8452,12.6571,12.7426,284300.0
2008-10-21 11:00:00,14.89,14.95,14.84,14.84,145200.0,12.734,12.7853,12.6913,12.6913,145200.0
2008-10-21 11:30:00,14.85,14.91,14.65,14.66,299100.0,12.6998,12.7511,12.5288,12.5373,299100.0
2008-10-21 12:00:00,14.66,14.73,14.59,14.64,219800.0,12.5373,12.5972,12.4775,12.5202,219800.0
2008-10-21 12:30:00,14.64,14.71,14.49,14.5,242600.0,12.5202,12.5801,12.392,12.4005,242600.0
2008-10-21 13:00:00,14.49,14.65,14.46,14.58,217700.0,12.392,12.5288,12.3663,12.4689,217700.0
2008-10-21 13:30:00,14.57,14.63,14.48,14.52,177400.0,12.4604,12.5117,12.3834,12.4176,177400.0
2008-10-21 14:00:00,14.53,14.62,14.5,14.6,193600.0,12.4262,12.5031,12.4005,12.486,193600.0
2008-10-21 14:30:00,14.62,14.68,14.54,14.57,338800.0,12.5031,12.5544,12.4347,12.4604,338800.0
2008-10-21 15:00:00,14.58,14.67,14.27,14.3,628300.0,12.4689,12.5459,12.2038,12.2295,628300.0
2008-10-21 15:30:00,14.3,14.39,14.2,14.26,852300.0,12.2295,12.3064,12.1439,12.1953,852300.0
2008-10-21 16:00:00,14.26,14.26,14.26,14.26,0.0,12.1953,12.1953,12.1953,12.1953,0.0
2008-10-22 09:30:00,13.64,14.05,13.63,13.86,322600.0,11.665,12.0157,11.6565,11.8532,322600.0
2008-10-22 10:00:00,13.82,14.06,13.82,13.97,1009700.0,11.819,12.0242,11.819,11.9472,1009700.0
2008-10-22 10:30:00,13.97,14.35,13.94,14.25,754700.0,11.9472,12.2722,11.9216,12.1867,754700.0
2008-10-22 11:00:00,14.24,14.25,14.1,14.12,420300.0,12.1782,12.1867,12.0584,12.0755,420300.0
2008-10-22 11:30:00,14.12,14.24,14.07,14.11,325100.0,12.0755,12.1782,12.0328,12.067,325100.0
2008-10-22 12:00:00,14.1,14.17,14.04,14.1,182500.0,12.0584,12.1183,12.0071,12.0584,182500.0
2008-10-22 12:30:00,14.09,14.12,14.06,14.08,105300.0,12.0499,12.0755,12.0242,12.0413,105300.0
2008-10-22 13:00:00,14.07,14.07,13.68,13.77,496800.0,12.0328,12.0328,11.6992,11.7762,496800.0
2008-10-22 13:30:00,13.77,13.77,13.63,13.66,430700.0,11.7762,11.7762,11.6565,11.6821,430700.0
2008-10-22 14:00:00,13.67,13.75,13.57,13.73,155000.0,11.6907,11.7591,11.6052,11.742,155000.0
2008-10-22 14:30:00,13.73,13.73,13.54,13.64,173400.0,11.742,11.742,11.5795,11.665,173400.0
2008-10-22 15:00:00,13.64,13.68,13.53,13.53,534400.0,11.665,11.6992,11.571,11.571,534400.0
2008-10-22 15:30:00,13.53,13.76,13.31,13.74,1619300.0,11.571,11.7677,11.3828,11.7505,1619300.0
2008-10-22 16:00:00,13.66,13.75,13.66,13.75,23500.0,11.6821,11.7591,11.6821,11.7591,23500.0
2008-10-23 09:30:00,13.94,13.99,13.01,13.13,870600.0,11.9216,11.9643,11.1262,11.2289,870600.0
2008-10-23 10:00:00,13.13,13.23,12.85,12.88,727400.0,11.2289,11.3144,10.9894,11.0151,727400.0
2008-10-23 10:30:00,12.88,13.26,12.79,13.2,848900.0,11.0151,11.34,10.9381,11.2887,848900.0
2008-10-23 11:00:00,13.2,13.22,12.87,12.88,590700.0,11.2887,11.3058,11.0065,11.0151,590700.0
2008-10-23 11:30:00,12.89,12.96,12.67,12.67,917700.0,11.0236,11.0835,10.8355,10.8355,917700.0
2008-10-23 12:00:00,12.67,12.68,12.42,12.45,676900.0,10.8355,10.844,10.6217,10.6473,676900.0
2008-10-23 12:30:00,12.46,12.5,12.3,12.3,604700.0,10.6559,10.6901,10.519,10.519,604700.0
2008-10-23 13:00:00,12.3,12.34,12.12,12.12,687800.0,10.519,10.5533,10.3651,10.3651,687800.0
2008-10-23 13:30:00,12.12,12.13,11.89,12.04,829300.0,10.3651,10.3737,10.1684,10.2967,829300.0
2008-10-23 14:00:00,12.03,12.03,11.61,11.85,950800.0,10.2881,10.2881,9.929,10.1342,950800.0
2008-10-23 14:30:00,11.85,12.14,11.78,11.95,891700.0,10.1342,10.3822,10.0743,10.2197,891700.0
2008-10-23 15:00:00,11.97,12.41,11.91,12.21,1187700.0,10.2368,10.6131,10.1855,10.4421,1187700.0
2008-10-23 15:30:00,12.21,12.71,12.05,12.69,1471600.0,10.4421,10.8697,10.3052,10.8526,1471600.0
2008-10-23 16:00:00,12.69,12.83,12.5,12.7,8600.0,10.8526,10.9723,10.6901,10.8611,8600.0
2008-10-24 09:30:00,11.5,12.31,11.35,12.15,617200.0,9.8349,10.5276,9.7066,10.3908,617200.0
2008-10-24 10:00:00,12.16,12.42,12.09,12.28,1264300.0,10.3993,10.6217,10.3395,10.5019,1264300.0
2008-10-24 10:30:00,12.24,12.67,12.18,12.61,718400.0,10.4677,10.8355,10.4164,10.7842,718400.0
2008-10-24 11:00:00,12.61,12.72,12.42,12.67,538600.0,10.7842,10.8782,10.6217,10.8355,538600.0
2008-10-24 11:30:00,12.67,12.76,12.46,12.55,328500.0,10.8355,10.9124,10.6559,10.7329,328500.0
2008-10-24 12:00:00,12.55,12.55,12.4,12.4,219700.0,10.7329,10.7329,10.6046,10.6046,219700.0
2008-10-24 12:30:00,12.4,12.41,12.24,12.33,202800.0,10.6046,10.6131,10.4677,10.5447,202800.0
2008-10-24 13:00:00,12.34,12.47,12.34,12.36,160900.0,10.5533,10.6644,10.5533,10.5704,160900.0
2008-10-24 13:30:00,12.37,12.37,12.07,12.11,384400.0,10.5789,10.5789,10.3224,10.3566,384400.0
2008-10-24 14:00:00,12.11,12.2,12.04,12.14,273800.0,10.3566,10.4335,10.2967,10.3822,273800.0
2008-10-24 14:30:00,12.13,12.39,12.13,12.38,379400.0,10.3737,10.596,10.3737,10.5875,379400.0
2008-10-24 15:00:00,12.36,12.55,12.26,12.44,592300.0,10.5704,10.7329,10.4848,10.6388,592300.0
2008-10-24 15:30:00,12.44,12.45,12.17,12.29,738800.0,10.6388,10.6473,10.4079,10.5105,738800.0
2008-10-24 16:00:00,12.32,12.32,12.24,12.24,400.0,10.5362,10.5362,10.4677,10.4677,400.0
2008-10-27 09:30:00,11.86,12.58,11.86,12.4,373200.0,10.1428,10.7585,10.1428,10.6046,373200.0
2008-10-27 10:00:00,12.41,12.65,12.32,12.38,659600.0,10.6131,10.8184,10.5362,10.5875,659600.0
2008-10-27 10:30:00,12.38,12.39,12.17,12.36,225300.0,10.5875,10.596,10.4079,10.5704,225300.0
2008-10-27 11:00:00,12.35,12.59,12.25,12.3,249200.0,10.5618,10.7671,10.4763,10.519,249200.0
2008-10-27 11:30:00,12.29,12.37,12.2,12.23,121000.0,10.5105,10.5789,10.4335,10.4592,121000.0
2008-10-27 12:00:00,12.25,12.39,12.24,12.24,117000.0,10.4763,10.596,10.4677,10.4677,117000.0
2008-10-27 12:30:00,12.24,12.4,12.22,12.4,137800.0,10.4677,10.6046,10.4506,10.6046,137800.0
2008-10-27 13:00:00,12.39,12.44,12.26,12.44,187600.0,10.596,10.6388,10.4848,10.6388,187600.0
2008-10-27 13:30:00,12.43,12.45,12.29,12.29,119100.0,10.6302,10.6473,10.5105,10.5105,119100.0
2008-10-27 14:00:00,12.3,12.32,12.02,12.02,255600.0,10.519,10.5362,10.2796,10.2796,255600.0
2008-10-27 14:30:00,12.01,12.08,11.95,11.96,177000.0,10.271,10.3309,10.2197,10.2283,177000.0
2008-10-27 15:00:00,11.96,12.19,11.96,12.06,203900.0,10.2283,10.425,10.2283,10.3138,203900.0
2008-10-27 15:30:00,12.07,12.13,11.78,11.78,608800.0,10.3224,10.3737,10.0743,10.0743,608800.0
2008-10-27 16:00:00,12.04,12.04,11.77,11.77,6200.0,10.2967,10.2967,10.0658,10.0658,6200.0
2008-10-28 09:30:00,12.05,12.22,11.95,11.96,285600.0,10.3052,10.4506,10.2197,10.2283,285600.0
2008-10-28 10:00:00,11.96,11.96,11.46,11.46,513000.0,10.2283,10.2283,9.8007,9.8007,513000.0
2008-10-28 10:30:00,11.46,11.47,11.01,11.05,773000.0,9.8007,9.8092,9.4158,9.45,773000.0
2008-10-28 11:00:00,11.05,11.21,11.05,11.2,410700.0,9.45,9.5869,9.45,9.5783,410700.0
2008-10-28 11:30:00,11.2,11.33,11.19,11.19,271100.0,9.5783,9.6895,9.5698,9.5698,271100.0
2008-10-28 12:00:00,11.19,11.2,11.05,11.05,336700.0,9.5698,9.5783,9.45,9.45,336700.0
2008-10-28 12:30:00,11.04,11.27,11.04,11.27,146900.0,9.4415,9.6382,9.4415,9.6382,146900.0
2008-10-28 13:00:00,11.26,11.45,11.25,11.29,399600.0,9.6296,9.7921,9.6211,9.6553,399600.0
2008-10-28 13:30:00,11.29,11.29,11.12,11.17,221900.0,9.6553,9.6553,9.5099,9.5527,221900.0
2008-10-28 14:00:00,11.16,11.38,11.15,11.36,591000.0,9.5441,9.7323,9.5356,9.7152,591000.0
2008-10-28 14:30:00,11.37,11.91,11.37,11.9,911100.0,9.7237,10.1855,9.7237,10.177,911100.0
2008-10-28 15:00:00,11.91,12.3,11.85,12.23,1293100.0,10.1855,10.519,10.1342,10.4592,1293100.0
2008-10-28 15:30:00,12.21,12.46,12.09,12.45,1193500.0,10.4421,10.6559,10.3395,10.6473,1193500.0
2008-10-28 16:00:00,12.11,12.5,12.11,12.5,47200.0,10.3566,10.6901,10.3566,10.6901,47200.0
2008-10-29 09:30:00,12.31,12.55,12.3,12.4,811400.0,10.5276,10.7329,10.519,10.6046,811400.0
2008-10-29 10:00:00,12.39,12.65,12.34,12.62,1365500.0,10.596,10.8184,10.5533,10.7927,1365500.0
2008-10-29 10:30:00,12.61,12.66,12.35,12.43,1392700.0,10.7842,10.8269,10.5618,10.6302,1392700.0
2008-10-29 11:00:00,12.42,12.86,12.41,12.82,1497700.0,10.6217,10.998,10.6131,10.9638,1497700.0
2008-10-29 11:30:00,12.82,12.95,12.82,12.94,615600.0,10.9638,11.0749,10.9638,11.0664,615600.0
2008-10-29 12:00:00,12.95,12.97,12.84,12.96,276900.0,11.0749,11.092,10.9809,11.0835,276900.0
2008-10-29 12:30:00,12.96,13.17,12.96,13.14,1025800.0,11.0835,11.2631,11.0835,11.2374,1025800.0
2008-10-29 13:00:00,13.15,13.19,13.05,13.17,470400.0,11.246,11.2802,11.1605,11.2631,470400.0
2008-10-29 13:30:00,13.17,13.39,13.17,13.19,787200.0,11.2631,11.4512,11.2631,11.2802,787200.0
2008-10-29 14:00:00,13.2,13.3,12.78,13.11,881100.0,11.2887,11.3743,10.9295,11.2118,881100.0
2008-10-29 14:30:00,13.13,13.37,12.87,13.24,1076900.0,11.2289,11.4341,11.0065,11.3229,1076900.0
2008-10-29 15:00:00,13.25,13.47,12.98,13.35,898500.0,11.3315,11.5196,11.1006,11.417,898500.0
2008-10-29 15:30:00,13.36,13.41,12.88,12.94,1315900.0,11.4256,11.4683,11.0151,11.0664,1315900.0
2008-10-29 16:00:00,12.92,13.04,12.87,12.95,292600.0,11.0493,11.1519,11.0065,11.0749,292600.0
2008-10-30 09:30:00,13.45,13.59,13.3,13.39,480100.0,11.5025,11.6223,11.3743,11.4512,480100.0
2008-10-30 10:00:00,13.41,13.6,13.31,13.31,669900.0,11.4683,11.6308,11.3828,11.3828,669900.0
2008-10-30 10:30:00,13.32,13.37,13.12,13.27,435600.0,11.3914,11.4341,11.2203,11.3486,435600.0
2008-10-30 11:00:00,13.27,13.43,13.17,13.18,203900.0,11.3486,11.4854,11.2631,11.2716,203900.0
2008-10-30 11:30:00,13.19,13.23,13.02,13.12,165300.0,11.2802,11.3144,11.1348,11.2203,165300.0
2008-10-30 12:00:00,13.11,13.2,13.03,13.15,136200.0,11.2118,11.2887,11.1433,11.246,136200.0
2008-10-30 12:30:00,13.15,13.27,13.15,13.16,124000.0,11.246,11.3486,11.246,11.2545,124000.0
2008-10-30 13:00:00,13.15,13.33,13.14,13.18,125600.0,11.246,11.3999,11.2374,11.2716,125600.0
2008-10-30 13:30:00,13.18,13.27,13.14,13.27,90000.0,11.2716,11.3486,11.2374,11.3486,90000.0
2008-10-30 14:00:00,13.25,13.37,13.23,13.32,102400.0,11.3315,11.4341,11.3144,11.3914,102400.0
2008-10-30 14:30:00,13.33,13.39,13.24,13.39,209900.0,11.3999,11.4512,11.3229,11.4512,209900.0
2008-10-30 15:00:00,13.4,13.49,13.27,13.42,296100.0,11.4598,11.5367,11.3486,11.4769,296100.0
2008-10-30 15:30:00,13.41,13.42,13.15,13.38,939000.0,11.4683,11.4769,11.246,11.4427,939000.0
2008-10-30 16:00:00,13.37,13.41,13.35,13.35,12100.0,11.4341,11.4683,11.417,11.417,12100.0
2008-10-31 09:30:00,13.36,13.42,12.97,13.17,224700.0,11.4256,11.4769,11.092,11.2631,224700.0
2008-10-31 10:00:00,13.18,13.43,13.17,13.43,298000.0,11.2716,11.4854,11.2631,11.4854,298000.0
2008-10-31 10:30:00,13.42,13.54,13.42,13.53,248900.0,11.4769,11.5795,11.4769,11.571,248900.0
2008-10-31 11:00:00,13.52,13.73,13.52,13.67,244100.0,11.5624,11.742,11.5624,11.6907,244100.0
2008-10-31 11:30:00,13.67,13.85,13.67,13.84,151600.0,11.6907,11.8446,11.6907,11.8361,151600.0
2008-10-31 12:00:00,13.84,13.85,13.74,13.83,232500.0,11.8361,11.8446,11.7505,11.8275,232500.0
2008-10-31 12:30:00,13.84,13.84,13.74,13.84,91200.0,11.8361,11.8361,11.7505,11.8361,91200.0
2008-10-31 13:00:00,13.83,14.15,13.83,14.09,340400.0,11.8275,12.1012,11.8275,12.0499,340400.0
2008-10-31 13:30:00,14.09,14.13,14.02,14.08,261600.0,12.0499,12.0841,11.99,12.0413,261600.0
2008-10-31 14:00:00,14.08,14.22,14.05,14.16,311100.0,12.0413,12.161,12.0157,12.1097,311100.0
2008-10-31 14:30:00,14.17,14.24,14.07,14.23,296000.0,12.1183,12.1782,12.0328,12.1696,296000.0
2008-10-31 15:00:00,14.23,14.29,13.96,13.99,566500.0,12.1696,12.2209,11.9387,11.9643,566500.0
2008-10-31 15:30:00,13.99,14.16,13.93,14.15,982200.0,11.9643,12.1097,11.913,12.1012,982200.0
2008-10-31 16:00:00,14.14,14.18,14.14,14.18,200.0,12.0926,12.1268,12.0926,12.1268,200.0
2008-11-03 09:30:00,13.96,14.3,13.92,14.02,256300.0,11.9387,12.2295,11.9045,11.99,256300.0
2008-11-03 10:00:00,14.02,14.23,13.92,14.12,740000.0,11.99,12.1696,11.9045,12.0755,740000.0
2008-11-03 10:30:00,14.1,14.41,14.08,14.4,473900.0,12.0584,12.3235,12.0413,12.315,473900.0
2008-11-03 11:00:00,14.41,14.43,14.11,14.13,139400.0,12.3235,12.3406,12.067,12.0841,139400.0
2008-11-03 11:30:00,14.12,14.12,13.92,13.92,276000.0,12.0755,12.0755,11.9045,11.9045,276000.0
2008-11-03 12:00:00,13.93,13.97,13.86,13.92,215800.0,11.913,11.9472,11.8532,11.9045,215800.0
2008-11-03 12:30:00,13.93,13.94,13.82,13.85,206200.0,11.913,11.9216,11.819,11.8446,206200.0
2008-11-03 13:00:00,13.86,13.94,13.82,13.82,119900.0,11.8532,11.9216,11.819,11.819,119900.0
2008-11-03 13:30:00,13.82,13.82,13.72,13.75,71800.0,11.819,11.819,11.7334,11.7591,71800.0
2008-11-03 14:00:00,13.73,13.74,13.54,13.64,191200.0,11.742,11.7505,11.5795,11.665,191200.0
2008-11-03 14:30:00,13.65,13.74,13.63,13.68,142300.0,11.6736,11.7505,11.6565,11.6992,142300.0
2008-11-03 15:00:00,13.67,13.75,13.63,13.75,149600.0,11.6907,11.7591,11.6565,11.7591,149600.0
2008-11-03 15:30:00,13.75,13.89,13.72,13.85,545900.0,11.7591,11.8788,11.7334,11.8446,545900.0
2008-11-03 16:00:00,13.84,13.84,13.5,13.5,3200.0,11.8361,11.8361,11.5453,11.5453,3200.0
2008-11-04 09:30:00,13.98,14.11,13.96,13.98,174400.0,11.9558,12.067,11.9387,11.9558,174400.0
2008-11-04 10:00:00,13.97,14.15,13.97,14.1,252300.0,11.9472,12.1012,11.9472,12.0584,252300.0
2008-11-04 10:30:00,14.1,14.33,14.1,14.24,516600.0,12.0584,12.2551,12.0584,12.1782,516600.0
2008-11-04 11:00:00,14.24,14.37,14.24,14.3,234700.0,12.1782,12.2893,12.1782,12.2295,234700.0
2008-11-04 11:30:00,14.3,14.39,14.25,14.37,91200.0,12.2295,12.3064,12.1867,12.2893,91200.0
2008-11-04 12:00:00,14.37,14.38,14.28,14.28,110500.0,12.2893,12.2979,12.2124,12.2124,110500.0
2008-11-04 12:30:00,14.28,14.31,14.24,14.27,88100.0,12.2124,12.238,12.1782,12.2038,88100.0
2008-11-04 13:00:00,14.28,14.32,14.25,14.27,113100.0,12.2124,12.2466,12.1867,12.2038,113100.0
2008-11-04 13:30:00,14.26,14.28,14.2,14.22,139300.0,12.1953,12.2124,12.1439,12.161,139300.0
2008-11-04 14:00:00,14.21,14.21,14.06,14.21,204400.0,12.1525,12.1525,12.0242,12.1525,204400.0
2008-11-04 14:30:00,14.22,14.23,14.04,14.1,236600.0,12.161,12.1696,12.0071,12.0584,236600.0
2008-11-04 15:00:00,14.1,14.3,14.05,14.27,330300.0,12.0584,12.2295,12.0157,12.2038,330300.0
2008-11-04 15:30:00,14.26,14.52,14.26,14.45,792100.0,12.1953,12.4176,12.1953,12.3577,792100.0
2008-11-04 16:00:00,14.45,14.45,14.45,14.45,200.0,12.3577,12.3577,12.3577,12.3577,200.0
2008-11-05 09:30:00,13.96,14.37,13.95,14.31,658700.0,11.9387,12.2893,11.9301,12.238,658700.0
2008-11-05 10:00:00,14.3,14.45,14.26,14.45,1055700.0,12.2295,12.3577,12.1953,12.3577,1055700.0
2008-11-05 10:30:00,14.45,14.71,14.38,14.54,922000.0,12.3577,12.5801,12.2979,12.4347,922000.0
2008-11-05 11:00:00,14.55,14.61,14.46,14.47,230300.0,12.4433,12.4946,12.3663,12.3748,230300.0
2008-11-05 11:30:00,14.46,14.47,14.31,14.33,229100.0,12.3663,12.3748,12.238,12.2551,229100.0
2008-11-05 12:00:00,14.35,14.39,14.23,14.23,281900.0,12.2722,12.3064,12.1696,12.1696,281900.0
2008-11-05 12:30:00,14.25,14.25,14.11,14.15,382200.0,12.1867,12.1867,12.067,12.1012,382200.0
2008-11-05 13:00:00,14.15,14.24,14.01,14.02,588800.0,12.1012,12.1782,11.9815,11.99,588800.0
2008-11-05 13:30:00,14.02,14.03,13.89,13.92,145200.0,11.99,11.9986,11.8788,11.9045,145200.0
2008-11-05 14:00:00,13.91,13.94,13.76,13.76,348700.0,11.8959,11.9216,11.7677,11.7677,348700.0
2008-11-05 14:30:00,13.76,13.89,13.76,13.84,222200.0,11.7677,11.8788,11.7677,11.8361,222200.0
2008-11-05 15:00:00,13.83,13.87,13.63,13.67,325500.0,11.8275,11.8617,11.6565,11.6907,325500.0
2008-11-05 15:30:00,13.66,13.7,13.49,13.56,691000.0,11.6821,11.7163,11.5367,11.5966,691000.0
2008-11-05 16:00:00,13.59,13.59,13.55,13.55,4200.0,11.6223,11.6223,11.5881,11.5881,4200.0
2008-11-06 09:30:00,13.29,13.64,13.21,13.23,558600.0,11.3657,11.665,11.2973,11.3144,558600.0
2008-11-06 10:00:00,13.23,13.41,13.06,13.15,353200.0,11.3144,11.4683,11.169,11.246,353200.0
2008-11-06 10:30:00,13.17,13.17,12.92,13.07,388900.0,11.2631,11.2631,11.0493,11.1776,388900.0
2008-11-06 11:00:00,13.07,13.12,12.96,13.04,267200.0,11.1776,11.2203,11.0835,11.1519,267200.0
2008-11-06 11:30:00,13.04,13.13,13.02,13.07,169400.0,11.1519,11.2289,11.1348,11.1776,169400.0
2008-11-06 12:00:00,13.05,13.09,12.89,12.9,165200.0,11.1605,11.1947,11.0236,11.0322,165200.0
2008-11-06 12:30:00,12.91,13.0,12.86,12.98,115200.0,11.0407,11.1177,10.998,11.1006,115200.0
2008-11-06 13:00:00,12.97,12.99,12.84,12.93,84800.0,11.092,11.1091,10.9809,11.0578,84800.0
2008-11-06 13:30:00,12.93,12.97,12.78,12.97,139200.0,11.0578,11.092,10.9295,11.092,139200.0
2008-11-06 14:00:00,12.97,13.15,12.95,13.01,170200.0,11.092,11.246,11.0749,11.1262,170200.0
2008-11-06 14:30:00,13.02,13.33,13.02,13.22,200900.0,11.1348,11.3999,11.1348,11.3058,200900.0
2008-11-06 15:00:00,13.24,13.27,13.03,13.05,130600.0,11.3229,11.3486,11.1433,11.1605,130600.0
2008-11-06 15:30:00,13.06,13.15,13.01,13.09,577200.0,11.169,11.246,11.1262,11.1947,577200.0
2008-11-06 16:00:00,13.07,13.09,13.07,13.09,5300.0,11.1776,11.1947,11.1776,11.1947,5300.0
2008-11-07 09:30:00,13.06,13.25,12.65,12.76,617500.0,11.169,11.3315,10.8184,10.9124,617500.0
2008-11-07 10:00:00,12.72,12.97,12.72,12.9,403300.0,10.8782,11.092,10.8782,11.0322,403300.0
2008-11-07 10:30:00,12.9,13.13,12.87,12.9,487000.0,11.0322,11.2289,11.0065,11.0322,487000.0
2008-11-07 11:00:00,12.91,12.95,12.69,12.7,284000.0,11.0407,11.0749,10.8526,10.8611,284000.0
2008-11-07 11:30:00,12.7,12.75,12.59,12.75,186500.0,10.8611,10.9039,10.7671,10.9039,186500.0
2008-11-07 12:00:00,12.75,12.86,12.67,12.67,80000.0,10.9039,10.998,10.8355,10.8355,80000.0
2008-11-07 12:30:00,12.66,12.77,12.61,12.74,68100.0,10.8269,10.921,10.7842,10.8953,68100.0
2008-11-07 13:00:00,12.74,12.75,12.62,12.66,33200.0,10.8953,10.9039,10.7927,10.8269,33200.0
2008-11-07 13:30:00,12.66,12.66,12.59,12.65,26500.0,10.8269,10.8269,10.7671,10.8184,26500.0
2008-11-07 14:00:00,12.65,12.7,12.63,12.65,125800.0,10.8184,10.8611,10.8013,10.8184,125800.0
2008-11-07 14:30:00,12.65,12.83,12.62,12.62,84000.0,10.8184,10.9723,10.7927,10.7927,84000.0
2008-11-07 15:00:00,12.61,12.69,12.46,12.51,336100.0,10.7842,10.8526,10.6559,10.6986,336100.0
2008-11-07 15:30:00,12.51,12.79,12.47,12.75,546000.0,10.6986,10.9381,10.6644,10.9039,546000.0
2008-11-07 16:00:00,12.9,13.05,12.75,12.75,25000.0,11.0322,11.1605,10.9039,10.9039,25000.0
2008-11-10 09:30:00,13.12,13.17,12.63,12.67,187800.0,11.2203,11.2631,10.8013,10.8355,187800.0
2008-11-10 10:00:00,12.67,12.81,12.57,12.7,153800.0,10.8355,10.9552,10.75,10.8611,153800.0
2008-11-10 10:30:00,12.72,12.72,12.37,12.42,49700.0,10.8782,10.8782,10.5789,10.6217,49700.0
2008-11-10 11:00:00,12.42,12.42,12.24,12.32,262800.0,10.6217,10.6217,10.4677,10.5362,262800.0
2008-11-10 11:30:00,12.33,12.34,12.11,12.16,92500.0,10.5447,10.5533,10.3566,10.3993,92500.0
2008-11-10 12:00:00,12.15,12.18,12.04,12.04,77500.0,10.3908,10.4164,10.2967,10.2967,77500.0
2008-11-10 12:30:00,12.06,12.11,12.01,12.04,153600.0,10.3138,10.3566,10.271,10.2967,153600.0
2008-11-10 13:00:00,12.03,12.15,12.0,12.14,97500.0,10.2881,10.3908,10.2625,10.3822,97500.0
2008-11-10 13:30:00,12.14,12.26,12.1,12.25,95100.0,10.3822,10.4848,10.348,10.4763,95100.0
2008-11-10 14:00:00,12.23,12.29,12.09,12.1,80800.0,10.4592,10.5105,10.3395,10.348,80800.0
2008-11-10 14:30:00,12.1,12.1,11.94,11.96,213400.0,10.348,10.348,10.2112,10.2283,213400.0
2008-11-10 15:00:00,11.95,12.03,11.83,11.86,151500.0,10.2197,10.2881,10.1171,10.1428,151500.0
2008-11-10 15:30:00,11.86,12.08,11.86,12.07,448800.0,10.1428,10.3309,10.1428,10.3224,448800.0
2008-11-10 16:00:00,12.09,12.09,12.09,12.09,500.0,10.3395,10.3395,10.3395,10.3395,500.0
2008-11-11 09:30:00,11.76,11.9,11.5,11.5,170400.0,10.0572,10.177,9.8349,9.8349,170400.0
2008-11-11 10:00:00,11.5,11.76,11.47,11.74,325600.0,9.8349,10.0572,9.8092,10.0401,325600.0
2008-11-11 10:30:00,11.72,11.79,11.6,11.63,76400.0,10.023,10.0829,9.9204,9.9461,76400.0
2008-11-11 11:00:00,11.59,11.77,11.52,11.71,303700.0,9.9119,10.0658,9.852,10.0145,303700.0
2008-11-11 11:30:00,11.72,11.73,11.6,11.62,167200.0,10.023,10.0316,9.9204,9.9375,167200.0
2008-11-11 12:00:00,11.61,11.66,11.58,11.59,147800.0,9.929,9.9717,9.9033,9.9119,147800.0
2008-11-11 12:30:00,11.58,11.68,11.58,11.68,91800.0,9.9033,9.9888,9.9033,9.9888,91800.0
2008-11-11 13:00:00,11.69,11.77,11.65,11.68,260900.0,9.9974,10.0658,9.9632,9.9888,260900.0
2008-11-11 13:30:00,11.67,12.0,11.64,12.0,373000.0,9.9803,10.2625,9.9546,10.2625,373000.0
2008-11-11 14:00:00,11.99,12.09,11.83,12.09,403000.0,10.2539,10.3395,10.1171,10.3395,403000.0
2008-11-11 14:30:00,12.1,12.21,11.77,11.77,362000.0,10.348,10.4421,10.0658,10.0658,362000.0
2008-11-11 15:00:00,11.76,11.94,11.74,11.84,171100.0,10.0572,10.2112,10.0401,10.1257,171100.0
2008-11-11 15:30:00,11.84,11.88,11.67,11.85,324500.0,10.1257,10.1599,9.9803,10.1342,324500.0
2008-11-11 16:00:00,11.84,11.88,11.76,11.87,1800.0,10.1257,10.1599,10.0572,10.1513,1800.0
2008-11-12 09:30:00,11.45,11.7,11.41,11.51,382600.0,9.7921,10.0059,9.7579,9.8434,382600.0
2008-11-12 10:00:00,11.51,11.52,11.25,11.25,291600.0,9.8434,9.852,9.6211,9.6211,291600.0
2008-11-12 10:30:00,11.24,11.28,11.13,11.28,357900.0,9.6125,9.6467,9.5185,9.6467,357900.0
2008-11-12 11:00:00,11.28,11.37,11.22,11.34,241700.0,9.6467,9.7237,9.5954,9.698,241700.0
2008-11-12 11:30:00,11.35,11.37,11.16,11.23,204300.0,9.7066,9.7237,9.5441,9.604,204300.0
2008-11-12 12:00:00,11.24,11.25,11.14,11.24,49000.0,9.6125,9.6211,9.527,9.6125,49000.0
2008-11-12 12:30:00,11.24,11.24,11.17,11.22,82400.0,9.6125,9.6125,9.5527,9.5954,82400.0
2008-11-12 13:00:00,11.22,11.23,11.1,11.11,23500.0,9.5954,9.604,9.4928,9.5014,23500.0
2008-11-12 13:30:00,11.1,11.12,11.02,11.03,103000.0,9.4928,9.5099,9.4244,9.4329,103000.0
2008-11-12 14:00:00,11.02,11.05,10.94,11.03,238700.0,9.4244,9.45,9.356,9.4329,238700.0
2008-11-12 14:30:00,11.03,11.09,10.96,10.96,146800.0,9.4329,9.4842,9.3731,9.3731,146800.0
2008-11-12 15:00:00,10.97,10.98,10.89,10.9,404000.0,9.3816,9.3902,9.3132,9.3218,404000.0
2008-11-12 15:30:00,10.9,10.99,10.86,10.99,902800.0,9.3218,9.3987,9.2876,9.3987,902800.0
2008-11-12 16:00:00,11.03,11.03,11.0,11.03,300.0,9.4329,9.4329,9.4073,9.4329,300.0
2008-11-13 09:30:00,11.08,11.08,10.5,10.52,851100.0,9.4757,9.4757,8.9797,8.9968,851100.0
2008-11-13 10:00:00,10.51,10.78,10.51,10.73,537700.0,8.9882,9.2191,8.9882,9.1764,537700.0
2008-11-13 10:30:00,10.73,10.8,10.61,10.71,654500.0,9.1764,9.2362,9.0737,9.1593,654500.0
2008-11-13 11:00:00,10.71,10.75,10.54,10.6,316700.0,9.1593,9.1935,9.0139,9.0652,316700.0
2008-11-13 11:30:00,10.61,10.62,10.46,10.47,175000.0,9.0737,9.0823,8.9455,8.954,175000.0
2008-11-13 12:00:00,10.48,10.52,10.3,10.31,405400.0,8.9626,8.9968,8.8086,8.8172,405400.0
2008-11-13 12:30:00,10.31,10.34,10.07,10.07,267000.0,8.8172,8.8428,8.6119,8.6119,267000.0
2008-11-13 13:00:00,10.07,10.44,10.07,10.43,467900.0,8.6119,8.9284,8.6119,8.9198,467900.0
2008-11-13 13:30:00,10.44,10.92,10.41,10.68,744900.0,8.9284,9.3389,8.9027,9.1336,744900.0
2008-11-13 14:00:00,10.66,11.22,10.66,11.18,955900.0,9.1165,9.5954,9.1165,9.5612,955900.0
2008-11-13 14:30:00,11.17,11.42,10.99,11.25,1046700.0,9.5527,9.7665,9.3987,9.6211,1046700.0
2008-11-13 15:00:00,11.24,11.38,10.98,11.38,1455100.0,9.6125,9.7323,9.3902,9.7323,1455100.0
2008-11-13 15:30:00,11.38,11.65,11.32,11.62,1651200.0,9.7323,9.9632,9.6809,9.9375,1651200.0
2008-11-13 16:00:00,11.54,11.6,11.54,11.6,2000.0,9.8691,9.9204,9.8691,9.9204,2000.0
2008-11-14 09:30:00,11.12,12.18,11.12,12.04,1200000.0,9.5099,10.4164,9.5099,10.2967,1200000.0
2008-11-14 10:00:00,12.03,12.07,11.37,11.45,301700.0,10.2881,10.3224,9.7237,9.7921,301700.0
2008-11-14 10:30:00,11.46,11.47,11.22,11.33,248300.0,9.8007,9.8092,9.5954,9.6895,248300.0
2008-11-14 11:00:00,11.32,11.43,11.21,11.36,307400.0,9.6809,9.775,9.5869,9.7152,307400.0
2008-11-14 11:30:00,11.36,11.37,11.19,11.2,173700.0,9.7152,9.7237,9.5698,9.5783,173700.0
2008-11-14 12:00:00,11.2,11.2,11.06,11.17,126400.0,9.5783,9.5783,9.4586,9.5527,126400.0
2008-11-14 12:30:00,11.16,11.27,11.1,11.25,63500.0,9.5441,9.6382,9.4928,9.6211,63500.0
2008-11-14 13:00:00,11.24,11.29,11.07,11.29,82200.0,9.6125,9.6553,9.4671,9.6553,82200.0
2008-11-14 13:30:00,11.29,11.36,11.11,11.16,125200.0,9.6553,9.7152,9.5014,9.5441,125200.0
2008-11-14 14:00:00,11.17,11.48,11.14,11.36,324300.0,9.5527,9.8178,9.527,9.7152,324300.0
2008-11-14 14:30:00,11.36,11.61,11.28,11.61,187000.0,9.7152,9.929,9.6467,9.929,187000.0
2008-11-14 15:00:00,11.64,11.68,11.3,11.35,267700.0,9.9546,9.9888,9.6638,9.7066,267700.0
2008-11-14 15:30:00,11.34,11.36,11.01,11.04,333800.0,9.698,9.7152,9.4158,9.4415,333800.0
2008-11-14 16:00:00,11.04,11.04,11.04,11.04,0.0,9.4415,9.4415,9.4415,9.4415,0.0
2008-11-17 09:30:00,10.71,11.11,10.71,11.01,356200.0,9.1593,9.5014,9.1593,9.4158,356200.0
2008-11-17 10:00:00,10.98,10.98,10.57,10.64,210900.0,9.3902,9.3902,9.0395,9.0994,210900.0
2008-11-17 10:30:00,10.63,10.75,10.61,10.65,73000.0,9.0909,9.1935,9.0737,9.108,73000.0
2008-11-17 11:00:00,10.66,10.89,10.66,10.81,63000.0,9.1165,9.3132,9.1165,9.2448,63000.0
2008-11-17 11:30:00,10.79,11.11,10.78,11.1,107800.0,9.2277,9.5014,9.2191,9.4928,107800.0
2008-11-17 12:00:00,11.1,11.16,11.06,11.12,143300.0,9.4928,9.5441,9.4586,9.5099,143300.0
2008-11-17 12:30:00,11.13,11.18,11.03,11.07,125100.0,9.5185,9.5612,9.4329,9.4671,125100.0
2008-11-17 13:00:00,11.05,11.06,10.92,11.0,130300.0,9.45,9.4586,9.3389,9.4073,130300.0
2008-11-17 13:30:00,11.02,11.02,10.85,10.96,74300.0,9.4244,9.4244,9.279,9.3731,74300.0
2008-11-17 14:00:00,10.96,11.07,10.84,10.85,337300.0,9.3731,9.4671,9.2704,9.279,337300.0
2008-11-17 14:30:00,10.85,11.01,10.83,10.93,174900.0,9.279,9.4158,9.2619,9.3474,174900.0
2008-11-17 15:00:00,10.92,11.05,10.87,10.94,251000.0,9.3389,9.45,9.2961,9.356,251000.0
2008-11-17 15:30:00,10.93,10.96,10.74,10.74,414200.0,9.3474,9.3731,9.1849,9.1849,414200.0
2008-11-17 16:00:00,10.74,10.74,10.74,10.74,0.0,9.1849,9.1849,9.1849,9.1849,0.0
2008-11-18 09:30:00,10.65,11.0,10.63,10.81,245800.0,9.108,9.4073,9.0909,9.2448,245800.0
2008-11-18 10:00:00,10.81,10.94,10.64,10.94,196900.0,9.2448,9.356,9.0994,9.356,196900.0
2008-11-18 10:30:00,10.94,10.94,10.83,10.91,67600.0,9.356,9.356,9.2619,9.3303,67600.0
2008-11-18 11:00:00,10.91,10.91,10.8,10.88,51000.0,9.3303,9.3303,9.2362,9.3047,51000.0
2008-11-18 11:30:00,10.89,11.11,10.89,11.08,440200.0,9.3132,9.5014,9.3132,9.4757,440200.0
2008-11-18 12:00:00,11.05,11.06,10.81,10.83,145000.0,9.45,9.4586,9.2448,9.2619,145000.0
2008-11-18 12:30:00,10.82,10.83,10.69,10.71,46600.0,9.2533,9.2619,9.1422,9.1593,46600.0
2008-11-18 13:00:00,10.7,10.7,10.6,10.65,204200.0,9.1507,9.1507,9.0652,9.108,204200.0
2008-11-18 13:30:00,10.64,10.64,10.43,10.57,123000.0,9.0994,9.0994,8.9198,9.0395,123000.0
2008-11-18 14:00:00,10.56,10.58,10.45,10.55,230700.0,9.031,9.0481,8.9369,9.0224,230700.0
2008-11-18 14:30:00,10.54,10.54,10.29,10.35,80500.0,9.0139,9.0139,8.8001,8.8514,80500.0
2008-11-18 15:00:00,10.34,10.61,10.34,10.49,232400.0,8.8428,9.0737,8.8428,8.9711,232400.0
2008-11-18 15:30:00,10.47,10.74,10.38,10.7,605800.0,8.954,9.1849,8.8771,9.1507,605800.0
2008-11-18 16:00:00,10.68,10.68,10.53,10.53,500.0,9.1336,9.1336,9.0053,9.0053,500.0
2008-11-19 09:30:00,10.48,10.7,10.4,10.46,280800.0,8.9626,9.1507,8.8942,8.9455,280800.0
2008-11-19 10:00:00,10.45,10.64,10.41,10.42,373000.0,8.9369,9.0994,8.9027,8.9113,373000.0
2008-11-19 10:30:00,10.42,10.42,10.2,10.21,246400.0,8.9113,8.9113,8.7231,8.7317,246400.0
2008-11-19 11:00:00,10.21,10.23,10.09,10.11,160100.0,8.7317,8.7488,8.629,8.6461,160100.0
2008-11-19 11:30:00,10.12,10.2,10.07,10.14,171500.0,8.6547,8.7231,8.6119,8.6718,171500.0
2008-11-19 12:00:00,10.14,10.14,10.03,10.08,237200.0,8.6718,8.6718,8.5777,8.6205,237200.0
2008-11-19 12:30:00,10.09,10.13,10.03,10.06,101400.0,8.629,8.6632,8.5777,8.6034,101400.0
2008-11-19 13:00:00,10.05,10.13,9.99,10.0,154000.0,8.5948,8.6632,8.5435,8.5521,154000.0
2008-11-19 13:30:00,10.0,10.06,9.94,10.05,177300.0,8.5521,8.6034,8.5008,8.5948,177300.0
2008-11-19 14:00:00,10.06,10.07,9.92,9.92,360400.0,8.6034,8.6119,8.4837,8.4837,360400.0
2008-11-19 14:30:00,9.92,10.09,9.87,10.01,531700.0,8.4837,8.629,8.4409,8.5606,531700.0
2008-11-19 15:00:00,10.0,10.05,9.8,9.87,263600.0,8.5521,8.5948,8.381,8.4409,263600.0
2008-11-19 15:30:00,9.86,9.92,9.63,9.63,736900.0,8.4323,8.4837,8.2356,8.2356,736900.0
2008-11-19 16:00:00,9.63,9.63,9.63,9.63,0.0,8.2356,8.2356,8.2356,8.2356,0.0
2008-11-20 09:30:00,9.5,9.62,9.28,9.35,547000.0,8.1245,8.2271,7.9363,7.9962,547000.0
2008-11-20 10:00:00,9.34,9.5,9.2,9.5,259700.0,7.9876,8.1245,7.8679,8.1245,259700.0
2008-11-20 10:30:00,9.5,9.88,9.5,9.75,450000.0,8.1245,8.4494,8.1245,8.3383,450000.0
2008-11-20 11:00:00,9.77,9.92,9.61,9.68,217000.0,8.3554,8.4837,8.2185,8.2784,217000.0
2008-11-20 11:30:00,9.68,9.68,9.55,9.55,106300.0,8.2784,8.2784,8.1672,8.1672,106300.0
2008-11-20 12:00:00,9.54,9.83,9.41,9.8,231400.0,8.1587,8.4067,8.0475,8.381,231400.0
2008-11-20 12:30:00,9.81,10.0,9.74,9.75,691400.0,8.3896,8.5521,8.3297,8.3383,691400.0
2008-11-20 13:00:00,9.75,9.76,9.5,9.55,217400.0,8.3383,8.3468,8.1245,8.1672,217400.0
2008-11-20 13:30:00,9.55,9.65,9.44,9.57,147100.0,8.1672,8.2527,8.0732,8.1843,147100.0
2008-11-20 14:00:00,9.57,9.6,9.33,9.35,190900.0,8.1843,8.21,7.9791,7.9962,190900.0
2008-11-20 14:30:00,9.35,9.42,9.22,9.28,190800.0,7.9962,8.0561,7.885,7.9363,190800.0
2008-11-20 15:00:00,9.28,9.38,9.11,9.15,470100.0,7.9363,8.0218,7.7909,7.8251,470100.0
2008-11-20 15:30:00,9.14,9.22,8.91,8.91,629600.0,7.8166,7.885,7.6199,7.6199,629600.0
2008-11-20 16:00:00,8.88,9.03,8.88,9.0,1600.0,7.5942,7.7225,7.5942,7.6969,1600.0
2008-11-21 09:30:00,9.32,9.35,8.73,8.77,443600.0,7.9705,7.9962,7.466,7.5002,443600.0
2008-11-21 10:00:00,8.78,8.88,8.5,8.51,333700.0,7.5087,7.5942,7.2693,7.2778,333700.0
2008-11-21 10:30:00,8.52,8.6,8.34,8.34,542800.0,7.2864,7.3548,7.1324,7.1324,542800.0
2008-11-21 11:00:00,8.34,8.48,8.23,8.45,333900.0,7.1324,7.2522,7.0384,7.2265,333900.0
2008-11-21 11:30:00,8.44,8.55,8.43,8.43,194200.0,7.2179,7.312,7.2094,7.2094,194200.0
2008-11-21 12:00:00,8.44,8.52,8.41,8.51,125400.0,7.2179,7.2864,7.1923,7.2778,125400.0
2008-11-21 12:30:00,8.51,8.59,8.49,8.49,87500.0,7.2778,7.3462,7.2607,7.2607,87500.0
2008-11-21 13:00:00,8.5,8.5,8.38,8.4,146600.0,7.2693,7.2693,7.1666,7.1837,146600.0
2008-11-21 13:30:00,8.41,8.43,8.27,8.27,115400.0,7.1923,7.2094,7.0726,7.0726,115400.0
2008-11-21 14:00:00,8.26,8.36,8.25,8.28,117200.0,7.064,7.1495,7.0555,7.0811,117200.0
2008-11-21 14:30:00,8.27,8.44,8.21,8.41,864200.0,7.0726,7.2179,7.0213,7.1923,864200.0
2008-11-21 15:00:00,8.42,8.97,8.42,8.91,2132200.0,7.2008,7.6712,7.2008,7.6199,2132200.0
2008-11-21 15:30:00,8.9,9.07,8.7,8.98,826100.0,7.6113,7.7567,7.4403,7.6798,826100.0
2008-11-21 16:00:00,9.0,9.0,9.0,9.0,100.0,7.6969,7.6969,7.6969,7.6969,100.0
2008-11-24 09:30:00,9.04,9.24,8.97,9.18,345500.0,7.7311,7.9021,7.6712,7.8508,345500.0
2008-11-24 10:00:00,9.18,9.59,9.18,9.59,938500.0,7.8508,8.2014,7.8508,8.2014,938500.0
2008-11-24 10:30:00,9.59,9.77,9.57,9.73,247700.0,8.2014,8.3554,8.1843,8.3212,247700.0
2008-11-24 11:00:00,9.74,9.83,9.67,9.77,386900.0,8.3297,8.4067,8.2699,8.3554,386900.0
2008-11-24 11:30:00,9.77,9.86,9.73,9.84,201400.0,8.3554,8.4323,8.3212,8.4152,201400.0
2008-11-24 12:00:00,9.84,9.88,9.68,9.7,193000.0,8.4152,8.4494,8.2784,8.2955,193000.0
2008-11-24 12:30:00,9.71,9.85,9.7,9.81,317200.0,8.3041,8.4238,8.2955,8.3896,317200.0
2008-11-24 13:00:00,9.82,9.83,9.72,9.76,294800.0,8.3981,8.4067,8.3126,8.3468,294800.0
2008-11-24 13:30:00,9.76,9.93,9.76,9.93,163400.0,8.3468,8.4922,8.3468,8.4922,163400.0
2008-11-24 14:00:00,9.94,10.04,9.86,10.01,280900.0,8.5008,8.5863,8.4323,8.5606,280900.0
2008-11-24 14:30:00,10.02,10.1,9.96,10.06,288400.0,8.5692,8.6376,8.5179,8.6034,288400.0
2008-11-24 15:00:00,10.06,10.34,10.01,10.34,329700.0,8.6034,8.8428,8.5606,8.8428,329700.0
2008-11-24 15:30:00,10.34,10.4,10.04,10.13,955200.0,8.8428,8.8942,8.5863,8.6632,955200.0
2008-11-24 16:00:00,10.11,10.11,10.05,10.05,4000.0,8.6461,8.6461,8.5948,8.5948,4000.0
2008-11-25 09:30:00,10.45,10.83,10.44,10.83,690300.0,8.9369,9.2619,8.9284,9.2619,690300.0
2008-11-25 10:00:00,10.83,11.03,10.74,10.86,583800.0,9.2619,9.4329,9.1849,9.2876,583800.0
2008-11-25 10:30:00,10.88,10.91,10.66,10.83,605700.0,9.3047,9.3303,9.1165,9.2619,605700.0
2008-11-25 11:00:00,10.84,10.97,10.67,10.96,506700.0,9.2704,9.3816,9.1251,9.3731,506700.0
2008-11-25 11:30:00,10.95,11.08,10.93,11.06,440700.0,9.3645,9.4757,9.3474,9.4586,440700.0
2008-11-25 12:00:00,11.06,11.13,10.9,10.94,354600.0,9.4586,9.5185,9.3218,9.356,354600.0
2008-11-25 12:30:00,10.93,11.0,10.77,10.85,613100.0,9.3474,9.4073,9.2106,9.279,613100.0
2008-11-25 13:00:00,10.86,10.86,10.75,10.82,431900.0,9.2876,9.2876,9.1935,9.2533,431900.0
2008-11-25 13:30:00,10.83,10.9,10.67,10.68,275100.0,9.2619,9.3218,9.1251,9.1336,275100.0
2008-11-25 14:00:00,10.69,10.69,10.34,10.45,358500.0,9.1422,9.1422,8.8428,8.9369,358500.0
2008-11-25 14:30:00,10.42,10.86,10.41,10.82,323400.0,8.9113,9.2876,8.9027,9.2533,323400.0
2008-11-25 15:00:00,10.83,11.05,10.71,10.87,510200.0,9.2619,9.45,9.1593,9.2961,510200.0
2008-11-25 15:30:00,10.88,11.04,10.84,10.92,901400.0,9.3047,9.4415,9.2704,9.3389,901400.0
2008-11-25 16:00:00,10.91,10.95,10.87,10.87,68800.0,9.3303,9.3645,9.2961,9.2961,68800.0
2008-11-26 09:30:00,10.73,11.08,10.6,11.02,336300.0,9.1764,9.4757,9.0652,9.4244,336300.0
2008-11-26 10:00:00,11.02,11.4,10.96,11.38,684600.0,9.4244,9.7494,9.3731,9.7323,684600.0
2008-11-26 10:30:00,11.39,11.39,11.22,11.31,226400.0,9.7408,9.7408,9.5954,9.6724,226400.0
2008-11-26 11:00:00,11.3,11.47,11.21,11.43,205100.0,9.6638,9.8092,9.5869,9.775,205100.0
2008-11-26 11:30:00,11.43,11.62,11.41,11.51,416700.0,9.775,9.9375,9.7579,9.8434,416700.0
2008-11-26 12:00:00,11.51,11.68,11.5,11.68,237900.0,9.8434,9.9888,9.8349,9.9888,237900.0
2008-11-26 12:30:00,11.67,11.9,11.67,11.82,377600.0,9.9803,10.177,9.9803,10.1085,377600.0
2008-11-26 13:00:00,11.83,11.99,11.76,11.88,341900.0,10.1171,10.2539,10.0572,10.1599,341900.0
2008-11-26 13:30:00,11.87,11.87,11.66,11.7,447700.0,10.1513,10.1513,9.9717,10.0059,447700.0
2008-11-26 14:00:00,11.69,11.92,11.6,11.91,356800.0,9.9974,10.1941,9.9204,10.1855,356800.0
2008-11-26 14:30:00,11.91,12.14,11.91,12.11,321200.0,10.1855,10.3822,10.1855,10.3566,321200.0
2008-11-26 15:00:00,12.12,12.24,12.06,12.12,323400.0,10.3651,10.4677,10.3138,10.3651,323400.0
2008-11-26 15:30:00,12.12,12.15,11.93,11.93,613000.0,10.3651,10.3908,10.2026,10.2026,613000.0
2008-11-26 16:00:00,11.95,11.95,11.95,11.95,100.0,10.2197,10.2197,10.2197,10.2197,100.0
2008-11-28 09:30:00,11.89,12.09,11.74,11.77,197200.0,10.1684,10.3395,10.0401,10.0658,197200.0
2008-11-28 10:00:00,11.75,11.84,11.55,11.62,236500.0,10.0487,10.1257,9.8776,9.9375,236500.0
2008-11-28 10:30:00,11.61,11.74,11.55,11.73,73500.0,9.929,10.0401,9.8776,10.0316,73500.0
2008-11-28 11:00:00,11.74,11.79,11.63,11.77,118800.0,10.0401,10.0829,9.9461,10.0658,118800.0
2008-11-28 11:30:00,11.75,11.9,11.67,11.88,79600.0,10.0487,10.177,9.9803,10.1599,79600.0
2008-11-28 12:00:00,11.88,11.89,11.76,11.78,56900.0,10.1599,10.1684,10.0572,10.0743,56900.0
2008-11-28 12:30:00,11.78,11.85,11.72,11.83,268800.0,10.0743,10.1342,10.023,10.1171,268800.0
2008-11-28 13:00:00,11.83,11.86,11.83,11.85,500.0,10.1171,10.1428,10.1171,10.1342,500.0
2008-11-28 13:30:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:00:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 14:30:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:00:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-11-28 15:30:00,11.85,11.85,11.85,11.85,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2008-12-01 09:30:00,11.37,11.54,11.1,11.12,427600.0,9.7237,9.8691,9.4928,9.5099,427600.0
2008-12-01 10:00:00,11.11,11.35,11.11,11.21,302500.0,9.5014,9.7066,9.5014,9.5869,302500.0
2008-12-01 10:30:00,11.2,11.26,11.15,11.19,238300.0,9.5783,9.6296,9.5356,9.5698,238300.0
2008-12-01 11:00:00,11.17,11.2,11.1,11.1,119200.0,9.5527,9.5783,9.4928,9.4928,119200.0
2008-12-01 11:30:00,11.11,11.25,11.11,11.15,97000.0,9.5014,9.6211,9.5014,9.5356,97000.0
2008-12-01 12:00:00,11.15,11.18,11.02,11.02,46300.0,9.5356,9.5612,9.4244,9.4244,46300.0
2008-12-01 12:30:00,11.02,11.05,10.94,10.94,120200.0,9.4244,9.45,9.356,9.356,120200.0
2008-12-01 13:00:00,10.94,11.0,10.92,10.93,61500.0,9.356,9.4073,9.3389,9.3474,61500.0
2008-12-01 13:30:00,10.92,10.99,10.79,10.84,100600.0,9.3389,9.3987,9.2277,9.2704,100600.0
2008-12-01 14:00:00,10.85,10.86,10.73,10.81,132600.0,9.279,9.2876,9.1764,9.2448,132600.0
2008-12-01 14:30:00,10.8,10.94,10.76,10.81,366800.0,9.2362,9.356,9.202,9.2448,366800.0
2008-12-01 15:00:00,10.81,10.81,10.59,10.65,366500.0,9.2448,9.2448,9.0566,9.108,366500.0
2008-12-01 15:30:00,10.66,10.67,10.4,10.41,551900.0,9.1165,9.1251,8.8942,8.9027,551900.0
2008-12-01 16:00:00,10.41,10.41,10.41,10.41,0.0,8.9027,8.9027,8.9027,8.9027,0.0
2008-12-02 09:30:00,10.56,10.62,10.32,10.5,320700.0,9.031,9.0823,8.8257,8.9797,320700.0
2008-12-02 10:00:00,10.5,10.9,10.47,10.84,264100.0,8.9797,9.3218,8.954,9.2704,264100.0
2008-12-02 10:30:00,10.85,10.97,10.84,10.92,116200.0,9.279,9.3816,9.2704,9.3389,116200.0
2008-12-02 11:00:00,10.93,10.98,10.83,10.95,182900.0,9.3474,9.3902,9.2619,9.3645,182900.0
2008-12-02 11:30:00,10.97,11.02,10.84,10.94,120900.0,9.3816,9.4244,9.2704,9.356,120900.0
2008-12-02 12:00:00,10.96,11.05,10.95,11.03,225600.0,9.3731,9.45,9.3645,9.4329,225600.0
2008-12-02 12:30:00,11.04,11.05,10.93,11.02,145400.0,9.4415,9.45,9.3474,9.4244,145400.0
2008-12-02 13:00:00,11.01,11.02,10.94,10.94,67600.0,9.4158,9.4244,9.356,9.356,67600.0
2008-12-02 13:30:00,10.94,10.95,10.75,10.75,220500.0,9.356,9.3645,9.1935,9.1935,220500.0
2008-12-02 14:00:00,10.76,10.77,10.54,10.61,348800.0,9.202,9.2106,9.0139,9.0737,348800.0
2008-12-02 14:30:00,10.61,10.9,10.6,10.9,225700.0,9.0737,9.3218,9.0652,9.3218,225700.0
2008-12-02 15:00:00,10.89,11.07,10.71,10.97,882000.0,9.3132,9.4671,9.1593,9.3816,882000.0
2008-12-02 15:30:00,10.97,11.1,10.83,11.05,730700.0,9.3816,9.4928,9.2619,9.45,730700.0
2008-12-02 16:00:00,11.05,11.09,11.05,11.09,2400.0,9.45,9.4842,9.45,9.4842,2400.0
2008-12-03 09:30:00,10.65,11.09,10.65,11.05,476300.0,9.108,9.4842,9.108,9.45,476300.0
2008-12-03 10:00:00,11.05,11.75,10.93,11.74,1350500.0,9.45,10.0487,9.3474,10.0401,1350500.0
2008-12-03 10:30:00,11.74,12.16,11.72,12.15,1241600.0,10.0401,10.3993,10.023,10.3908,1241600.0
2008-12-03 11:00:00,12.15,12.3,12.02,12.08,976500.0,10.3908,10.519,10.2796,10.3309,976500.0
2008-12-03 11:30:00,12.09,12.28,12.05,12.25,271900.0,10.3395,10.5019,10.3052,10.4763,271900.0
2008-12-03 12:00:00,12.24,12.26,11.65,11.87,847200.0,10.4677,10.4848,9.9632,10.1513,847200.0
2008-12-03 12:30:00,11.87,11.97,11.77,11.81,200000.0,10.1513,10.2368,10.0658,10.1,200000.0
2008-12-03 13:00:00,11.82,11.84,11.57,11.57,190800.0,10.1085,10.1257,9.8947,9.8947,190800.0
2008-12-03 13:30:00,11.56,11.57,11.33,11.44,371400.0,9.8862,9.8947,9.6895,9.7836,371400.0
2008-12-03 14:00:00,11.44,11.89,11.42,11.77,690200.0,9.7836,10.1684,9.7665,10.0658,690200.0
2008-12-03 14:30:00,11.78,11.97,11.74,11.75,327700.0,10.0743,10.2368,10.0401,10.0487,327700.0
2008-12-03 15:00:00,11.75,11.93,11.61,11.75,488400.0,10.0487,10.2026,9.929,10.0487,488400.0
2008-12-03 15:30:00,11.75,12.13,11.68,11.99,2044900.0,10.0487,10.3737,9.9888,10.2539,2044900.0
2008-12-03 16:00:00,12.03,12.19,12.0,12.13,266100.0,10.2881,10.425,10.2625,10.3737,266100.0
2008-12-04 09:30:00,11.85,13.02,11.77,12.87,2845400.0,10.1342,11.1348,10.0658,11.0065,2845400.0
2008-12-04 10:00:00,12.89,12.95,12.51,12.75,1417200.0,11.0236,11.0749,10.6986,10.9039,1417200.0
2008-12-04 10:30:00,12.76,13.04,12.7,12.91,1209300.0,10.9124,11.1519,10.8611,11.0407,1209300.0
2008-12-04 11:00:00,12.9,13.1,12.71,13.0,752300.0,11.0322,11.2032,10.8697,11.1177,752300.0
2008-12-04 11:30:00,13.0,13.0,12.77,12.89,491700.0,11.1177,11.1177,10.921,11.0236,491700.0
2008-12-04 12:00:00,12.89,12.92,12.71,12.86,631600.0,11.0236,11.0493,10.8697,10.998,631600.0
2008-12-04 12:30:00,12.86,13.07,12.83,13.03,518100.0,10.998,11.1776,10.9723,11.1433,518100.0
2008-12-04 13:00:00,13.02,13.05,12.9,12.9,290800.0,11.1348,11.1605,11.0322,11.0322,290800.0
2008-12-04 13:30:00,12.9,13.05,12.84,12.97,636300.0,11.0322,11.1605,10.9809,11.092,636300.0
2008-12-04 14:00:00,12.97,13.08,12.92,13.0,775300.0,11.092,11.1861,11.0493,11.1177,775300.0
2008-12-04 14:30:00,13.0,13.13,12.88,12.94,567700.0,11.1177,11.2289,11.0151,11.0664,567700.0
2008-12-04 15:00:00,12.92,12.95,12.28,12.29,897300.0,11.0493,11.0749,10.5019,10.5105,897300.0
2008-12-04 15:30:00,12.28,12.57,12.15,12.51,1258600.0,10.5019,10.75,10.3908,10.6986,1258600.0
2008-12-04 16:00:00,12.5,12.5,12.5,12.5,100.0,10.6901,10.6901,10.6901,10.6901,100.0
2008-12-05 09:30:00,12.28,12.72,12.2,12.21,1137800.0,10.5019,10.8782,10.4335,10.4421,1137800.0
2008-12-05 10:00:00,12.18,12.2,11.85,11.92,969100.0,10.4164,10.4335,10.1342,10.1941,969100.0
2008-12-05 10:30:00,11.92,12.32,11.88,12.24,410400.0,10.1941,10.5362,10.1599,10.4677,410400.0
2008-12-05 11:00:00,12.24,12.31,12.1,12.13,424600.0,10.4677,10.5276,10.348,10.3737,424600.0
2008-12-05 11:30:00,12.14,12.28,12.0,12.26,692500.0,10.3822,10.5019,10.2625,10.4848,692500.0
2008-12-05 12:00:00,12.26,12.48,12.23,12.48,140900.0,10.4848,10.673,10.4592,10.673,140900.0
2008-12-05 12:30:00,12.48,12.48,12.29,12.38,137000.0,10.673,10.673,10.5105,10.5875,137000.0
2008-12-05 13:00:00,12.37,12.65,12.37,12.55,251500.0,10.5789,10.8184,10.5789,10.7329,251500.0
2008-12-05 13:30:00,12.55,12.95,12.55,12.77,412800.0,10.7329,11.0749,10.7329,10.921,412800.0
2008-12-05 14:00:00,12.77,12.83,12.63,12.72,555300.0,10.921,10.9723,10.8013,10.8782,555300.0
2008-12-05 14:30:00,12.72,13.23,12.67,13.09,764500.0,10.8782,11.3144,10.8355,11.1947,764500.0
2008-12-05 15:00:00,13.12,13.2,12.87,13.01,931000.0,11.2203,11.2887,11.0065,11.1262,931000.0
2008-12-05 15:30:00,13.01,13.18,12.97,13.05,994200.0,11.1262,11.2716,11.092,11.1605,994200.0
2008-12-05 16:00:00,12.89,13.05,12.71,13.02,33000.0,11.0236,11.1605,10.8697,11.1348,33000.0
2008-12-08 09:30:00,13.56,13.69,13.3,13.3,1047000.0,11.5966,11.7078,11.3743,11.3743,1047000.0
2008-12-08 10:00:00,13.3,13.37,13.08,13.15,922500.0,11.3743,11.4341,11.1861,11.246,922500.0
2008-12-08 10:30:00,13.15,13.34,13.1,13.19,776800.0,11.246,11.4085,11.2032,11.2802,776800.0
2008-12-08 11:00:00,13.2,13.25,12.87,12.92,668500.0,11.2887,11.3315,11.0065,11.0493,668500.0
2008-12-08 11:30:00,12.93,13.08,12.87,13.06,555000.0,11.0578,11.1861,11.0065,11.169,555000.0
2008-12-08 12:00:00,13.07,13.26,13.01,13.23,229900.0,11.1776,11.34,11.1262,11.3144,229900.0
2008-12-08 12:30:00,13.24,13.25,13.02,13.09,156800.0,11.3229,11.3315,11.1348,11.1947,156800.0
2008-12-08 13:00:00,13.08,13.18,13.0,13.07,243200.0,11.1861,11.2716,11.1177,11.1776,243200.0
2008-12-08 13:30:00,13.07,13.07,12.84,12.95,696500.0,11.1776,11.1776,10.9809,11.0749,696500.0
2008-12-08 14:00:00,12.95,13.19,12.9,13.16,265700.0,11.0749,11.2802,11.0322,11.2545,265700.0
2008-12-08 14:30:00,13.17,13.43,13.1,13.42,329200.0,11.2631,11.4854,11.2032,11.4769,329200.0
2008-12-08 15:00:00,13.43,13.56,13.36,13.55,452200.0,11.4854,11.5966,11.4256,11.5881,452200.0
2008-12-08 15:30:00,13.56,13.6,13.22,13.34,1564200.0,11.5966,11.6308,11.3058,11.4085,1564200.0
2008-12-08 16:00:00,13.31,13.33,13.31,13.33,251600.0,11.3828,11.3999,11.3828,11.3999,251600.0
2008-12-09 09:30:00,13.08,13.31,13.0,13.14,540400.0,11.1861,11.3828,11.1177,11.2374,540400.0
2008-12-09 10:00:00,13.14,13.69,13.14,13.59,1200800.0,11.2374,11.7078,11.2374,11.6223,1200800.0
2008-12-09 10:30:00,13.59,13.74,13.54,13.67,549200.0,11.6223,11.7505,11.5795,11.6907,549200.0
2008-12-09 11:00:00,13.66,13.74,13.26,13.26,441100.0,11.6821,11.7505,11.34,11.34,441100.0
2008-12-09 11:30:00,13.26,13.4,13.21,13.32,318000.0,11.34,11.4598,11.2973,11.3914,318000.0
2008-12-09 12:00:00,13.31,13.43,13.15,13.21,347000.0,11.3828,11.4854,11.246,11.2973,347000.0
2008-12-09 12:30:00,13.22,13.36,13.17,13.19,312900.0,11.3058,11.4256,11.2631,11.2802,312900.0
2008-12-09 13:00:00,13.19,13.21,12.91,12.91,438200.0,11.2802,11.2973,11.0407,11.0407,438200.0
2008-12-09 13:30:00,12.92,13.14,12.92,12.97,641400.0,11.0493,11.2374,11.0493,11.092,641400.0
2008-12-09 14:00:00,12.96,12.98,12.58,12.6,1220500.0,11.0835,11.1006,10.7585,10.7756,1220500.0
2008-12-09 14:30:00,12.6,12.88,12.54,12.83,736200.0,10.7756,11.0151,10.7243,10.9723,736200.0
2008-12-09 15:00:00,12.83,12.95,12.66,12.71,952500.0,10.9723,11.0749,10.8269,10.8697,952500.0
2008-12-09 15:30:00,12.69,12.77,12.59,12.71,802500.0,10.8526,10.921,10.7671,10.8697,802500.0
2008-12-09 16:00:00,12.72,12.76,12.65,12.66,3100.0,10.8782,10.9124,10.8184,10.8269,3100.0
2008-12-10 09:30:00,12.82,12.9,12.43,12.44,499400.0,10.9638,11.0322,10.6302,10.6388,499400.0
2008-12-10 10:00:00,12.45,13.08,12.43,12.99,679900.0,10.6473,11.1861,10.6302,11.1091,679900.0
2008-12-10 10:30:00,13.0,13.04,12.76,12.85,154900.0,11.1177,11.1519,10.9124,10.9894,154900.0
2008-12-10 11:00:00,12.85,13.02,12.8,12.92,151700.0,10.9894,11.1348,10.9467,11.0493,151700.0
2008-12-10 11:30:00,12.93,13.05,12.86,12.93,196400.0,11.0578,11.1605,10.998,11.0578,196400.0
2008-12-10 12:00:00,12.94,12.99,12.66,12.74,319600.0,11.0664,11.1091,10.8269,10.8953,319600.0
2008-12-10 12:30:00,12.74,12.99,12.73,12.9,368800.0,10.8953,11.1091,10.8868,11.0322,368800.0
2008-12-10 13:00:00,12.92,13.1,12.89,12.99,168700.0,11.0493,11.2032,11.0236,11.1091,168700.0
2008-12-10 13:30:00,13.0,13.03,12.71,12.76,215200.0,11.1177,11.1433,10.8697,10.9124,215200.0
2008-12-10 14:00:00,12.75,12.94,12.72,12.91,799100.0,10.9039,11.0664,10.8782,11.0407,799100.0
2008-12-10 14:30:00,12.92,13.27,12.86,13.09,1328200.0,11.0493,11.3486,10.998,11.1947,1328200.0
2008-12-10 15:00:00,13.1,13.3,13.06,13.29,1038300.0,11.2032,11.3743,11.169,11.3657,1038300.0
2008-12-10 15:30:00,13.3,13.3,13.14,13.3,857700.0,11.3743,11.3743,11.2374,11.3743,857700.0
2008-12-10 16:00:00,13.3,13.3,13.18,13.19,56800.0,11.3743,11.3743,11.2716,11.2802,56800.0
2008-12-11 09:30:00,13.17,13.2,12.67,12.95,604300.0,11.2631,11.2887,10.8355,11.0749,604300.0
2008-12-11 10:00:00,12.95,13.16,12.83,13.0,416000.0,11.0749,11.2545,10.9723,11.1177,416000.0
2008-12-11 10:30:00,12.98,13.08,12.87,12.93,249800.0,11.1006,11.1861,11.0065,11.0578,249800.0
2008-12-11 11:00:00,12.93,12.94,12.75,12.78,189800.0,11.0578,11.0664,10.9039,10.9295,189800.0
2008-12-11 11:30:00,12.78,12.88,12.74,12.87,125200.0,10.9295,11.0151,10.8953,11.0065,125200.0
2008-12-11 12:00:00,12.87,12.99,12.8,12.84,326700.0,11.0065,11.1091,10.9467,10.9809,326700.0
2008-12-11 12:30:00,12.84,12.97,12.82,12.95,215400.0,10.9809,11.092,10.9638,11.0749,215400.0
2008-12-11 13:00:00,12.95,12.95,12.69,12.79,472700.0,11.0749,11.0749,10.8526,10.9381,472700.0
2008-12-11 13:30:00,12.79,12.89,12.78,12.8,244300.0,10.9381,11.0236,10.9295,10.9467,244300.0
2008-12-11 14:00:00,12.8,12.86,12.5,12.62,248500.0,10.9467,10.998,10.6901,10.7927,248500.0
2008-12-11 14:30:00,12.61,12.71,12.41,12.44,375800.0,10.7842,10.8697,10.6131,10.6388,375800.0
2008-12-11 15:00:00,12.43,12.44,12.2,12.26,730200.0,10.6302,10.6388,10.4335,10.4848,730200.0
2008-12-11 15:30:00,12.26,12.35,12.04,12.3,1204200.0,10.4848,10.5618,10.2967,10.519,1204200.0
2008-12-11 16:00:00,12.3,12.58,12.3,12.58,22600.0,10.519,10.7585,10.519,10.7585,22600.0
2008-12-12 09:30:00,11.84,12.26,11.76,12.18,680900.0,10.1257,10.4848,10.0572,10.4164,680900.0
2008-12-12 10:00:00,12.18,12.42,12.05,12.24,452600.0,10.4164,10.6217,10.3052,10.4677,452600.0
2008-12-12 10:30:00,12.26,12.51,12.1,12.44,209800.0,10.4848,10.6986,10.348,10.6388,209800.0
2008-12-12 11:00:00,12.44,12.57,12.37,12.44,249000.0,10.6388,10.75,10.5789,10.6388,249000.0
2008-12-12 11:30:00,12.43,12.51,12.35,12.39,153100.0,10.6302,10.6986,10.5618,10.596,153100.0
2008-12-12 12:00:00,12.4,12.58,12.4,12.56,175400.0,10.6046,10.7585,10.6046,10.7414,175400.0
2008-12-12 12:30:00,12.55,12.86,12.55,12.79,310400.0,10.7329,10.998,10.7329,10.9381,310400.0
2008-12-12 13:00:00,12.83,12.85,12.58,12.65,338400.0,10.9723,10.9894,10.7585,10.8184,338400.0
2008-12-12 13:30:00,12.66,12.66,12.45,12.55,231600.0,10.8269,10.8269,10.6473,10.7329,231600.0
2008-12-12 14:00:00,12.55,12.74,12.45,12.6,364600.0,10.7329,10.8953,10.6473,10.7756,364600.0
2008-12-12 14:30:00,12.58,12.81,12.44,12.75,279200.0,10.7585,10.9552,10.6388,10.9039,279200.0
2008-12-12 15:00:00,12.76,12.84,12.48,12.66,594400.0,10.9124,10.9809,10.673,10.8269,594400.0
2008-12-12 15:30:00,12.67,12.69,12.44,12.61,450100.0,10.8355,10.8526,10.6388,10.7842,450100.0
2008-12-12 16:00:00,12.6,12.64,12.38,12.64,11400.0,10.7756,10.8098,10.5875,10.8098,11400.0
2008-12-15 09:30:00,12.69,12.73,12.27,12.27,230300.0,10.8526,10.8868,10.4934,10.4934,230300.0
2008-12-15 10:00:00,12.22,12.23,11.97,12.06,265600.0,10.4506,10.4592,10.2368,10.3138,265600.0
2008-12-15 10:30:00,12.07,12.12,11.94,11.97,228800.0,10.3224,10.3651,10.2112,10.2368,228800.0
2008-12-15 11:00:00,11.96,12.1,11.92,12.03,193500.0,10.2283,10.348,10.1941,10.2881,193500.0
2008-12-15 11:30:00,12.0,12.09,11.93,12.01,87500.0,10.2625,10.3395,10.2026,10.271,87500.0
2008-12-15 12:00:00,12.01,12.14,11.98,12.14,106100.0,10.271,10.3822,10.2454,10.3822,106100.0
2008-12-15 12:30:00,12.14,12.14,11.9,11.91,190600.0,10.3822,10.3822,10.177,10.1855,190600.0
2008-12-15 13:00:00,11.9,12.02,11.84,12.02,114600.0,10.177,10.2796,10.1257,10.2796,114600.0
2008-12-15 13:30:00,12.01,12.06,11.96,12.0,206100.0,10.271,10.3138,10.2283,10.2625,206100.0
2008-12-15 14:00:00,11.99,12.11,11.98,12.01,136900.0,10.2539,10.3566,10.2454,10.271,136900.0
2008-12-15 14:30:00,12.0,12.09,11.91,11.91,148000.0,10.2625,10.3395,10.1855,10.1855,148000.0
2008-12-15 15:00:00,11.91,11.94,11.8,11.88,168200.0,10.1855,10.2112,10.0914,10.1599,168200.0
2008-12-15 15:30:00,11.88,12.12,11.82,12.07,1557600.0,10.1599,10.3651,10.1085,10.3224,1557600.0
2008-12-15 16:00:00,12.07,12.07,12.07,12.07,1000.0,10.3224,10.3224,10.3224,10.3224,1000.0
2008-12-16 09:30:00,12.15,12.58,12.13,12.35,605000.0,10.3908,10.7585,10.3737,10.5618,605000.0
2008-12-16 10:00:00,12.35,12.47,12.26,12.3,439100.0,10.5618,10.6644,10.4848,10.519,439100.0
2008-12-16 10:30:00,12.31,12.4,12.26,12.39,158800.0,10.5276,10.6046,10.4848,10.596,158800.0
2008-12-16 11:00:00,12.4,12.47,12.37,12.39,72000.0,10.6046,10.6644,10.5789,10.596,72000.0
2008-12-16 11:30:00,12.39,12.57,12.39,12.55,292900.0,10.596,10.75,10.596,10.7329,292900.0
2008-12-16 12:00:00,12.56,12.64,12.5,12.61,173000.0,10.7414,10.8098,10.6901,10.7842,173000.0
2008-12-16 12:30:00,12.6,12.62,12.54,12.55,91900.0,10.7756,10.7927,10.7243,10.7329,91900.0
2008-12-16 13:00:00,12.54,12.57,12.52,12.56,128900.0,10.7243,10.75,10.7072,10.7414,128900.0
2008-12-16 13:30:00,12.56,12.58,12.52,12.57,175500.0,10.7414,10.7585,10.7072,10.75,175500.0
2008-12-16 14:00:00,12.56,12.8,12.54,12.76,758900.0,10.7414,10.9467,10.7243,10.9124,758900.0
2008-12-16 14:30:00,12.77,12.94,12.45,12.9,2077500.0,10.921,11.0664,10.6473,11.0322,2077500.0
2008-12-16 15:00:00,12.9,13.23,12.8,13.05,2389100.0,11.0322,11.3144,10.9467,11.1605,2389100.0
2008-12-16 15:30:00,13.06,13.28,13.01,13.16,2123400.0,11.169,11.3572,11.1262,11.2545,2123400.0
2008-12-16 16:00:00,13.11,13.17,13.08,13.09,38300.0,11.2118,11.2631,11.1861,11.1947,38300.0
2008-12-17 09:30:00,12.94,13.4,12.88,13.24,1135100.0,11.0664,11.4598,11.0151,11.3229,1135100.0
2008-12-17 10:00:00,13.25,13.26,13.04,13.13,367600.0,11.3315,11.34,11.1519,11.2289,367600.0
2008-12-17 10:30:00,13.14,13.2,12.96,13.12,509500.0,11.2374,11.2887,11.0835,11.2203,509500.0
2008-12-17 11:00:00,13.13,13.16,13.01,13.02,265900.0,11.2289,11.2545,11.1262,11.1348,265900.0
2008-12-17 11:30:00,13.01,13.03,12.94,12.96,262000.0,11.1262,11.1433,11.0664,11.0835,262000.0
2008-12-17 12:00:00,12.98,13.08,12.95,13.03,710500.0,11.1006,11.1861,11.0749,11.1433,710500.0
2008-12-17 12:30:00,13.03,13.19,13.03,13.13,681200.0,11.1433,11.2802,11.1433,11.2289,681200.0
2008-12-17 13:00:00,13.13,13.28,13.07,13.22,401200.0,11.2289,11.3572,11.1776,11.3058,401200.0
2008-12-17 13:30:00,13.24,13.57,13.24,13.52,303900.0,11.3229,11.6052,11.3229,11.5624,303900.0
2008-12-17 14:00:00,13.53,13.62,13.4,13.4,310000.0,11.571,11.6479,11.4598,11.4598,310000.0
2008-12-17 14:30:00,13.41,13.53,13.27,13.45,424100.0,11.4683,11.571,11.3486,11.5025,424100.0
2008-12-17 15:00:00,13.45,13.54,13.33,13.36,723900.0,11.5025,11.5795,11.3999,11.4256,723900.0
2008-12-17 15:30:00,13.35,13.38,13.23,13.32,647800.0,11.417,11.4427,11.3144,11.3914,647800.0
2008-12-17 16:00:00,13.32,13.32,13.32,13.32,100.0,11.3914,11.3914,11.3914,11.3914,100.0
2008-12-18 09:30:00,13.45,13.79,13.41,13.5,651800.0,11.5025,11.7933,11.4683,11.5453,651800.0
2008-12-18 10:00:00,13.51,13.61,13.27,13.37,532500.0,11.5538,11.6394,11.3486,11.4341,532500.0
2008-12-18 10:30:00,13.36,13.6,13.33,13.5,427300.0,11.4256,11.6308,11.3999,11.5453,427300.0
2008-12-18 11:00:00,13.5,13.55,13.34,13.43,663700.0,11.5453,11.5881,11.4085,11.4854,663700.0
2008-12-18 11:30:00,13.43,13.51,13.43,13.45,199300.0,11.4854,11.5538,11.4854,11.5025,199300.0
2008-12-18 12:00:00,13.46,13.46,13.21,13.21,174900.0,11.5111,11.5111,11.2973,11.2973,174900.0
2008-12-18 12:30:00,13.21,13.26,13.14,13.17,168100.0,11.2973,11.34,11.2374,11.2631,168100.0
2008-12-18 13:00:00,13.17,13.17,13.08,13.1,337200.0,11.2631,11.2631,11.1861,11.2032,337200.0
2008-12-18 13:30:00,13.1,13.13,12.91,12.93,775800.0,11.2032,11.2289,11.0407,11.0578,775800.0
2008-12-18 14:00:00,12.93,12.97,12.79,12.86,878200.0,11.0578,11.092,10.9381,10.998,878200.0
2008-12-18 14:30:00,12.86,13.19,12.84,13.17,1119400.0,10.998,11.2802,10.9809,11.2631,1119400.0
2008-12-18 15:00:00,13.16,13.18,12.9,12.99,1926700.0,11.2545,11.2716,11.0322,11.1091,1926700.0
2008-12-18 15:30:00,12.98,13.2,12.97,13.12,1141800.0,11.1006,11.2887,11.092,11.2203,1141800.0
2008-12-18 16:00:00,13.15,13.15,13.03,13.13,3100.0,11.246,11.246,11.1433,11.2289,3100.0
2008-12-19 09:30:00,13.15,13.23,12.93,13.06,411000.0,11.3317,11.4006,11.1421,11.2541,411000.0
2008-12-19 10:00:00,13.06,13.21,13.05,13.14,322400.0,11.2541,11.3834,11.2455,11.3231,322400.0
2008-12-19 10:30:00,13.16,13.19,13.07,13.08,129300.0,11.3403,11.3662,11.2627,11.2714,129300.0
2008-12-19 11:00:00,13.09,13.1,13.0,13.01,174000.0,11.28,11.2886,11.2024,11.211,174000.0
2008-12-19 11:30:00,13.02,13.07,12.72,12.75,233300.0,11.2197,11.2627,10.9611,10.987,233300.0
2008-12-19 12:00:00,12.75,12.84,12.72,12.84,165600.0,10.987,11.0645,10.9611,11.0645,165600.0
2008-12-19 12:30:00,12.83,12.92,12.8,12.86,129000.0,11.0559,11.1335,11.0301,11.0818,129000.0
2008-12-19 13:00:00,12.85,12.92,12.81,12.86,110600.0,11.0732,11.1335,11.0387,11.0818,110600.0
2008-12-19 13:30:00,12.86,12.96,12.83,12.9,209700.0,11.0818,11.168,11.0559,11.1163,209700.0
2008-12-19 14:00:00,12.89,12.96,12.74,12.78,156400.0,11.1076,11.168,10.9784,11.0128,156400.0
2008-12-19 14:30:00,12.8,12.82,12.66,12.7,235600.0,11.0301,11.0473,10.9094,10.9439,235600.0
2008-12-19 15:00:00,12.7,12.73,12.6,12.71,337400.0,10.9439,10.9698,10.8577,10.9525,337400.0
2008-12-19 15:30:00,12.7,12.73,12.35,12.7,1614300.0,10.9439,10.9698,10.6423,10.9439,1614300.0
2008-12-19 16:00:00,12.57,12.71,12.42,12.51,32800.0,10.8319,10.9525,10.7026,10.7802,32800.0
2008-12-22 09:30:00,12.49,12.49,12.06,12.12,265100.0,10.7629,10.7629,10.3924,10.4441,265100.0
2008-12-22 10:00:00,12.11,12.11,11.93,11.94,253300.0,10.4355,10.4355,10.2804,10.289,253300.0
2008-12-22 10:30:00,11.95,11.96,11.84,11.9,433100.0,10.2976,10.3062,10.2028,10.2545,433100.0
2008-12-22 11:00:00,11.9,11.9,11.82,11.85,181100.0,10.2545,10.2545,10.1856,10.2114,181100.0
2008-12-22 11:30:00,11.85,11.86,11.8,11.86,86100.0,10.2114,10.2201,10.1684,10.2201,86100.0
2008-12-22 12:00:00,11.86,11.86,11.77,11.77,180400.0,10.2201,10.2201,10.1425,10.1425,180400.0
2008-12-22 12:30:00,11.77,11.84,11.76,11.81,111500.0,10.1425,10.2028,10.1339,10.177,111500.0
2008-12-22 13:00:00,11.81,11.84,11.77,11.79,176700.0,10.177,10.2028,10.1425,10.1597,176700.0
2008-12-22 13:30:00,11.79,11.8,11.71,11.72,231600.0,10.1597,10.1684,10.0908,10.0994,231600.0
2008-12-22 14:00:00,11.72,11.73,11.55,11.56,441100.0,10.0994,10.108,9.9529,9.9615,441100.0
2008-12-22 14:30:00,11.57,11.6,11.49,11.51,698700.0,9.9702,9.996,9.9012,9.9185,698700.0
2008-12-22 15:00:00,11.51,11.53,11.44,11.47,838200.0,9.9185,9.9357,9.8581,9.884,838200.0
2008-12-22 15:30:00,11.47,11.7,11.47,11.69,1116300.0,9.884,10.0822,9.884,10.0736,1116300.0
2008-12-22 16:00:00,11.66,11.72,11.66,11.72,3500.0,10.0477,10.0994,10.0477,10.0994,3500.0
2008-12-23 09:30:00,11.82,11.96,11.78,11.96,472500.0,10.1856,10.3062,10.1511,10.3062,472500.0
2008-12-23 10:00:00,11.95,11.98,11.74,11.8,975500.0,10.2976,10.3235,10.1166,10.1684,975500.0
2008-12-23 10:30:00,11.8,11.84,11.74,11.74,329700.0,10.1684,10.2028,10.1166,10.1166,329700.0
2008-12-23 11:00:00,11.73,11.76,11.63,11.64,383200.0,10.108,10.1339,10.0219,10.0305,383200.0
2008-12-23 11:30:00,11.64,11.71,11.63,11.63,144700.0,10.0305,10.0908,10.0219,10.0219,144700.0
2008-12-23 12:00:00,11.63,11.65,11.49,11.54,331300.0,10.0219,10.0391,9.9012,9.9443,331300.0
2008-12-23 12:30:00,11.55,11.61,11.49,11.61,116600.0,9.9529,10.0046,9.9012,10.0046,116600.0
2008-12-23 13:00:00,11.6,11.65,11.57,11.6,145300.0,9.996,10.0391,9.9702,9.996,145300.0
2008-12-23 13:30:00,11.59,11.63,11.58,11.63,90200.0,9.9874,10.0219,9.9788,10.0219,90200.0
2008-12-23 14:00:00,11.63,11.74,11.63,11.63,164800.0,10.0219,10.1166,10.0219,10.0219,164800.0
2008-12-23 14:30:00,11.64,11.65,11.5,11.53,108200.0,10.0305,10.0391,9.9098,9.9357,108200.0
2008-12-23 15:00:00,11.52,11.58,11.44,11.56,119900.0,9.9271,9.9788,9.8581,9.9615,119900.0
2008-12-23 15:30:00,11.55,11.61,11.52,11.6,420600.0,9.9529,10.0046,9.9271,9.996,420600.0
2008-12-23 16:00:00,11.6,11.6,11.6,11.6,0.0,9.996,9.996,9.996,9.996,0.0
2008-12-24 09:30:00,11.71,11.73,11.51,11.52,123500.0,10.0908,10.108,9.9185,9.9271,123500.0
2008-12-24 10:00:00,11.52,11.7,11.5,11.67,156200.0,9.9271,10.0822,9.9098,10.0563,156200.0
2008-12-24 10:30:00,11.67,11.69,11.65,11.65,146600.0,10.0563,10.0736,10.0391,10.0391,146600.0
2008-12-24 11:00:00,11.62,11.63,11.55,11.55,36800.0,10.0132,10.0219,9.9529,9.9529,36800.0
2008-12-24 11:30:00,11.56,11.57,11.54,11.55,20500.0,9.9615,9.9702,9.9443,9.9529,20500.0
2008-12-24 12:00:00,11.55,11.57,11.52,11.52,130500.0,9.9529,9.9702,9.9271,9.9271,130500.0
2008-12-24 12:30:00,11.52,11.54,11.5,11.51,201300.0,9.9271,9.9443,9.9098,9.9185,201300.0
2008-12-24 13:00:00,11.51,11.51,11.51,11.51,0.0,9.9185,9.9185,9.9185,9.9185,0.0
2008-12-26 09:30:00,11.56,11.68,11.52,11.52,41900.0,9.9615,10.0649,9.9271,9.9271,41900.0
2008-12-26 10:00:00,11.53,11.55,11.51,11.51,11800.0,9.9357,9.9529,9.9185,9.9185,11800.0
2008-12-26 10:30:00,11.52,11.52,11.47,11.48,9500.0,9.9271,9.9271,9.884,9.8926,9500.0
2008-12-26 11:00:00,11.48,11.51,11.45,11.46,12800.0,9.8926,9.9185,9.8667,9.8754,12800.0
2008-12-26 11:30:00,11.46,11.47,11.45,11.47,41800.0,9.8754,9.884,9.8667,9.884,41800.0
2008-12-26 12:00:00,11.46,11.48,11.45,11.45,9300.0,9.8754,9.8926,9.8667,9.8667,9300.0
2008-12-26 12:30:00,11.47,11.48,11.42,11.44,26100.0,9.884,9.8926,9.8409,9.8581,26100.0
2008-12-26 13:00:00,11.44,11.46,11.42,11.45,12800.0,9.8581,9.8754,9.8409,9.8667,12800.0
2008-12-26 13:30:00,11.45,11.46,11.44,11.44,7700.0,9.8667,9.8754,9.8581,9.8581,7700.0
2008-12-26 14:00:00,11.44,11.44,11.41,11.44,59900.0,9.8581,9.8581,9.8323,9.8581,59900.0
2008-12-26 14:30:00,11.44,11.5,11.44,11.48,26400.0,9.8581,9.9098,9.8581,9.8926,26400.0
2008-12-26 15:00:00,11.47,11.55,11.45,11.54,50700.0,9.884,9.9529,9.8667,9.9443,50700.0
2008-12-26 15:30:00,11.54,11.55,11.52,11.52,130200.0,9.9443,9.9529,9.9271,9.9271,130200.0
2008-12-26 16:00:00,11.52,11.52,11.52,11.52,500.0,9.9271,9.9271,9.9271,9.9271,500.0
2008-12-29 09:30:00,11.53,11.59,11.43,11.43,72200.0,9.9357,9.9874,9.8495,9.8495,72200.0
2008-12-29 10:00:00,11.43,11.43,11.35,11.37,107100.0,9.8495,9.8495,9.7806,9.7978,107100.0
2008-12-29 10:30:00,11.37,11.43,11.34,11.43,116600.0,9.7978,9.8495,9.772,9.8495,116600.0
2008-12-29 11:00:00,11.42,11.43,11.29,11.3,471100.0,9.8409,9.8495,9.7289,9.7375,471100.0
2008-12-29 11:30:00,11.29,11.32,11.25,11.27,838100.0,9.7289,9.7547,9.6944,9.7116,838100.0
2008-12-29 12:00:00,11.27,11.29,11.22,11.22,424700.0,9.7116,9.7289,9.6686,9.6686,424700.0
2008-12-29 12:30:00,11.22,11.24,11.15,11.15,549700.0,9.6686,9.6858,9.6082,9.6082,549700.0
2008-12-29 13:00:00,11.15,11.15,11.12,11.12,508300.0,9.6082,9.6082,9.5824,9.5824,508300.0
2008-12-29 13:30:00,11.12,11.24,11.11,11.2,665000.0,9.5824,9.6858,9.5738,9.6513,665000.0
2008-12-29 14:00:00,11.2,11.21,11.14,11.2,148500.0,9.6513,9.6599,9.5996,9.6513,148500.0
2008-12-29 14:30:00,11.2,11.27,11.17,11.26,120000.0,9.6513,9.7116,9.6255,9.703,120000.0
2008-12-29 15:00:00,11.25,11.34,11.23,11.26,134000.0,9.6944,9.772,9.6772,9.703,134000.0
2008-12-29 15:30:00,11.26,11.35,11.23,11.34,200100.0,9.703,9.7806,9.6772,9.772,200100.0
2008-12-29 16:00:00,11.34,11.34,11.34,11.34,300.0,9.772,9.772,9.772,9.772,300.0
2008-12-30 09:30:00,11.38,11.46,11.28,11.28,276000.0,9.8064,9.8754,9.7203,9.7203,276000.0
2008-12-30 10:00:00,11.28,11.47,11.22,11.46,96500.0,9.7203,9.884,9.6686,9.8754,96500.0
2008-12-30 10:30:00,11.47,11.49,11.45,11.45,84700.0,9.884,9.9012,9.8667,9.8667,84700.0
2008-12-30 11:00:00,11.45,11.54,11.45,11.52,81800.0,9.8667,9.9443,9.8667,9.9271,81800.0
2008-12-30 11:30:00,11.54,11.67,11.53,11.67,139400.0,9.9443,10.0563,9.9357,10.0563,139400.0
2008-12-30 12:00:00,11.67,11.69,11.61,11.65,82700.0,10.0563,10.0736,10.0046,10.0391,82700.0
2008-12-30 12:30:00,11.65,11.65,11.55,11.62,101800.0,10.0391,10.0391,9.9529,10.0132,101800.0
2008-12-30 13:00:00,11.61,11.62,11.54,11.59,100700.0,10.0046,10.0132,9.9443,9.9874,100700.0
2008-12-30 13:30:00,11.58,11.61,11.54,11.55,72300.0,9.9788,10.0046,9.9443,9.9529,72300.0
2008-12-30 14:00:00,11.55,11.65,11.51,11.63,111100.0,9.9529,10.0391,9.9185,10.0219,111100.0
2008-12-30 14:30:00,11.64,11.67,11.61,11.64,148300.0,10.0305,10.0563,10.0046,10.0305,148300.0
2008-12-30 15:00:00,11.65,11.68,11.62,11.67,55200.0,10.0391,10.0649,10.0132,10.0563,55200.0
2008-12-30 15:30:00,11.66,11.76,11.64,11.73,285400.0,10.0477,10.1339,10.0305,10.108,285400.0
2008-12-30 16:00:00,11.73,11.73,11.73,11.73,0.0,10.108,10.108,10.108,10.108,0.0
2008-12-31 09:30:00,11.79,11.83,11.64,11.74,102200.0,10.1597,10.1942,10.0305,10.1166,102200.0
2008-12-31 10:00:00,11.75,11.86,11.75,11.85,47400.0,10.1253,10.2201,10.1253,10.2114,47400.0
2008-12-31 10:30:00,11.85,11.91,11.81,11.91,49200.0,10.2114,10.2631,10.177,10.2631,49200.0
2008-12-31 11:00:00,11.9,12.02,11.87,12.02,197000.0,10.2545,10.3579,10.2287,10.3579,197000.0
2008-12-31 11:30:00,12.03,12.06,11.99,12.02,131100.0,10.3665,10.3924,10.3321,10.3579,131100.0
2008-12-31 12:00:00,12.02,12.08,11.98,12.0,71100.0,10.3579,10.4096,10.3235,10.3407,71100.0
2008-12-31 12:30:00,12.0,12.06,12.0,12.01,228900.0,10.3407,10.3924,10.3407,10.3493,228900.0
2008-12-31 13:00:00,12.02,12.03,11.91,11.92,54300.0,10.3579,10.3665,10.2631,10.2718,54300.0
2008-12-31 13:30:00,11.93,12.0,11.93,11.99,137700.0,10.2804,10.3407,10.2804,10.3321,137700.0
2008-12-31 14:00:00,12.0,12.03,11.96,11.99,63000.0,10.3407,10.3665,10.3062,10.3321,63000.0
2008-12-31 14:30:00,12.0,12.01,11.96,11.99,56900.0,10.3407,10.3493,10.3062,10.3321,56900.0
2008-12-31 15:00:00,12.0,12.09,12.0,12.06,94600.0,10.3407,10.4183,10.3407,10.3924,94600.0
2008-12-31 15:30:00,12.06,12.12,11.99,12.02,427600.0,10.3924,10.4441,10.3321,10.3579,427600.0
2008-12-31 16:00:00,11.97,11.98,11.97,11.98,11600.0,10.3148,10.3235,10.3148,10.3235,11600.0
2009-01-02 09:30:00,12.09,12.15,11.8,11.88,169500.0,10.4183,10.47,10.1684,10.2373,169500.0
2009-01-02 10:00:00,11.87,11.95,11.81,11.94,65000.0,10.2287,10.2976,10.177,10.289,65000.0
2009-01-02 10:30:00,11.95,12.1,11.94,12.09,116900.0,10.2976,10.4269,10.289,10.4183,116900.0
2009-01-02 11:00:00,12.09,12.11,12.03,12.09,56700.0,10.4183,10.4355,10.3665,10.4183,56700.0
2009-01-02 11:30:00,12.1,12.16,12.05,12.09,45100.0,10.4269,10.4786,10.3838,10.4183,45100.0
2009-01-02 12:00:00,12.08,12.14,12.06,12.14,43300.0,10.4096,10.4613,10.3924,10.4613,43300.0
2009-01-02 12:30:00,12.14,12.26,12.13,12.15,116100.0,10.4613,10.5647,10.4527,10.47,116100.0
2009-01-02 13:00:00,12.15,12.26,12.15,12.25,114300.0,10.47,10.5647,10.47,10.5561,114300.0
2009-01-02 13:30:00,12.24,12.26,12.22,12.26,185700.0,10.5475,10.5647,10.5303,10.5647,185700.0
2009-01-02 14:00:00,12.26,12.28,12.21,12.28,89500.0,10.5647,10.582,10.5217,10.582,89500.0
2009-01-02 14:30:00,12.29,12.35,12.27,12.31,111800.0,10.5906,10.6423,10.5734,10.6078,111800.0
2009-01-02 15:00:00,12.31,12.34,12.29,12.33,133500.0,10.6078,10.6337,10.5906,10.6251,133500.0
2009-01-02 15:30:00,12.32,12.34,12.25,12.27,361700.0,10.6164,10.6337,10.5561,10.5734,361700.0
2009-01-02 16:00:00,12.27,12.27,12.27,12.27,0.0,10.5734,10.5734,10.5734,10.5734,0.0
2009-01-05 09:30:00,12.15,12.36,12.07,12.2,285600.0,10.47,10.6509,10.401,10.513,285600.0
2009-01-05 10:00:00,12.21,12.48,12.19,12.48,384400.0,10.5217,10.7543,10.5044,10.7543,384400.0
2009-01-05 10:30:00,12.46,12.53,12.41,12.41,288400.0,10.7371,10.7974,10.694,10.694,288400.0
2009-01-05 11:00:00,12.4,12.46,12.37,12.41,104100.0,10.6854,10.7371,10.6595,10.694,104100.0
2009-01-05 11:30:00,12.4,12.52,12.4,12.43,100600.0,10.6854,10.7888,10.6854,10.7112,100600.0
2009-01-05 12:00:00,12.43,12.58,12.42,12.53,229600.0,10.7112,10.8405,10.7026,10.7974,229600.0
2009-01-05 12:30:00,12.52,12.63,12.52,12.63,220400.0,10.7888,10.8836,10.7888,10.8836,220400.0
2009-01-05 13:00:00,12.62,12.77,12.62,12.74,321800.0,10.875,11.0042,10.875,10.9784,321800.0
2009-01-05 13:30:00,12.74,12.8,12.66,12.79,295700.0,10.9784,11.0301,10.9094,11.0215,295700.0
2009-01-05 14:00:00,12.79,12.85,12.72,12.72,140700.0,11.0215,11.0732,10.9611,10.9611,140700.0
2009-01-05 14:30:00,12.71,12.8,12.67,12.75,272000.0,10.9525,11.0301,10.9181,10.987,272000.0
2009-01-05 15:00:00,12.76,12.79,12.63,12.64,286100.0,10.9956,11.0215,10.8836,10.8922,286100.0
2009-01-05 15:30:00,12.64,12.77,12.63,12.73,867800.0,10.8922,11.0042,10.8836,10.9698,867800.0
2009-01-05 16:00:00,12.73,12.73,12.73,12.73,0.0,10.9698,10.9698,10.9698,10.9698,0.0
2009-01-06 09:30:00,12.92,13.17,12.85,13.15,924100.0,11.1335,11.3489,11.0732,11.3317,924100.0
2009-01-06 10:00:00,13.15,13.18,12.8,12.81,630300.0,11.3317,11.3575,11.0301,11.0387,630300.0
2009-01-06 10:30:00,12.81,13.0,12.8,12.98,416100.0,11.0387,11.2024,11.0301,11.1852,416100.0
2009-01-06 11:00:00,12.98,13.0,12.91,12.96,439300.0,11.1852,11.2024,11.1249,11.168,439300.0
2009-01-06 11:30:00,12.97,13.04,12.97,13.0,115300.0,11.1766,11.2369,11.1766,11.2024,115300.0
2009-01-06 12:00:00,13.0,13.06,12.96,12.99,140500.0,11.2024,11.2541,11.168,11.1938,140500.0
2009-01-06 12:30:00,13.0,13.06,12.98,13.0,63500.0,11.2024,11.2541,11.1852,11.2024,63500.0
2009-01-06 13:00:00,13.0,13.02,12.95,12.98,71100.0,11.2024,11.2197,11.1593,11.1852,71100.0
2009-01-06 13:30:00,12.97,13.06,12.94,13.05,97700.0,11.1766,11.2541,11.1507,11.2455,97700.0
2009-01-06 14:00:00,13.04,13.15,12.99,13.09,180800.0,11.2369,11.3317,11.1938,11.28,180800.0
2009-01-06 14:30:00,13.11,13.2,13.1,13.2,203400.0,11.2972,11.3748,11.2886,11.3748,203400.0
2009-01-06 15:00:00,13.2,13.22,13.07,13.09,401200.0,11.3748,11.392,11.2627,11.28,401200.0
2009-01-06 15:30:00,13.08,13.19,13.07,13.14,438200.0,11.2714,11.3662,11.2627,11.3231,438200.0
2009-01-06 16:00:00,13.1,13.14,13.1,13.14,1100.0,11.2886,11.3231,11.2886,11.3231,1100.0
2009-01-07 09:30:00,12.89,12.95,12.7,12.74,425900.0,11.1076,11.1593,10.9439,10.9784,425900.0
2009-01-07 10:00:00,12.75,12.76,12.61,12.74,261700.0,10.987,10.9956,10.8663,10.9784,261700.0
2009-01-07 10:30:00,12.74,12.75,12.67,12.72,84000.0,10.9784,10.987,10.9181,10.9611,84000.0
2009-01-07 11:00:00,12.71,12.76,12.69,12.73,82900.0,10.9525,10.9956,10.9353,10.9698,82900.0
2009-01-07 11:30:00,12.73,12.85,12.73,12.85,202000.0,10.9698,11.0732,10.9698,11.0732,202000.0
2009-01-07 12:00:00,12.85,12.85,12.78,12.79,163900.0,11.0732,11.0732,11.0128,11.0215,163900.0
2009-01-07 12:30:00,12.79,12.81,12.67,12.67,37500.0,11.0215,11.0387,10.9181,10.9181,37500.0
2009-01-07 13:00:00,12.67,12.7,12.66,12.68,60000.0,10.9181,10.9439,10.9094,10.9267,60000.0
2009-01-07 13:30:00,12.69,12.7,12.55,12.56,112900.0,10.9353,10.9439,10.8146,10.8233,112900.0
2009-01-07 14:00:00,12.55,12.6,12.53,12.56,366300.0,10.8146,10.8577,10.7974,10.8233,366300.0
2009-01-07 14:30:00,12.55,12.6,12.52,12.52,151700.0,10.8146,10.8577,10.7888,10.7888,151700.0
2009-01-07 15:00:00,12.52,12.6,12.46,12.59,166700.0,10.7888,10.8577,10.7371,10.8491,166700.0
2009-01-07 15:30:00,12.6,12.67,12.55,12.64,605400.0,10.8577,10.9181,10.8146,10.8922,605400.0
2009-01-07 16:00:00,12.68,12.73,12.68,12.73,10100.0,10.9267,10.9698,10.9267,10.9698,10100.0
2009-01-08 09:30:00,12.45,12.5,12.33,12.36,323100.0,10.7285,10.7716,10.6251,10.6509,323100.0
2009-01-08 10:00:00,12.37,12.68,12.34,12.66,531700.0,10.6595,10.9267,10.6337,10.9094,531700.0
2009-01-08 10:30:00,12.66,12.85,12.55,12.76,513300.0,10.9094,11.0732,10.8146,10.9956,513300.0
2009-01-08 11:00:00,12.76,12.84,12.62,12.64,185700.0,10.9956,11.0645,10.875,10.8922,185700.0
2009-01-08 11:30:00,12.61,12.63,12.53,12.55,66800.0,10.8663,10.8836,10.7974,10.8146,66800.0
2009-01-08 12:00:00,12.54,12.6,12.52,12.59,96900.0,10.806,10.8577,10.7888,10.8491,96900.0
2009-01-08 12:30:00,12.58,12.67,12.55,12.61,44700.0,10.8405,10.9181,10.8146,10.8663,44700.0
2009-01-08 13:00:00,12.59,12.59,12.51,12.53,135600.0,10.8491,10.8491,10.7802,10.7974,135600.0
2009-01-08 13:30:00,12.52,12.61,12.5,12.59,67700.0,10.7888,10.8663,10.7716,10.8491,67700.0
2009-01-08 14:00:00,12.61,12.73,12.6,12.68,54200.0,10.8663,10.9698,10.8577,10.9267,54200.0
2009-01-08 14:30:00,12.66,12.93,12.63,12.86,913700.0,10.9094,11.1421,10.8836,11.0818,913700.0
2009-01-08 15:00:00,12.86,12.9,12.73,12.81,573800.0,11.0818,11.1163,10.9698,11.0387,573800.0
2009-01-08 15:30:00,12.81,13.02,12.76,12.97,4288600.0,11.0387,11.2197,10.9956,11.1766,4288600.0
2009-01-08 16:00:00,12.97,12.97,12.93,12.94,6500.0,11.1766,11.1766,11.1421,11.1507,6500.0
2009-01-09 09:30:00,12.94,13.0,12.04,12.19,1743800.0,11.1507,11.2024,10.3752,10.5044,1743800.0
2009-01-09 10:00:00,12.19,12.33,12.09,12.26,2269200.0,10.5044,10.6251,10.4183,10.5647,2269200.0
2009-01-09 10:30:00,12.27,12.45,12.19,12.44,2905900.0,10.5734,10.7285,10.5044,10.7199,2905900.0
2009-01-09 11:00:00,12.45,12.5,12.29,12.37,812500.0,10.7285,10.7716,10.5906,10.6595,812500.0
2009-01-09 11:30:00,12.37,12.4,12.35,12.39,186500.0,10.6595,10.6854,10.6423,10.6768,186500.0
2009-01-09 12:00:00,12.38,12.48,12.38,12.45,467600.0,10.6682,10.7543,10.6682,10.7285,467600.0
2009-01-09 12:30:00,12.45,12.5,12.43,12.48,339500.0,10.7285,10.7716,10.7112,10.7543,339500.0
2009-01-09 13:00:00,12.47,12.51,12.45,12.5,732000.0,10.7457,10.7802,10.7285,10.7716,732000.0
2009-01-09 13:30:00,12.49,12.52,12.45,12.46,399400.0,10.7629,10.7888,10.7285,10.7371,399400.0
2009-01-09 14:00:00,12.46,12.63,12.46,12.6,1005600.0,10.7371,10.8836,10.7371,10.8577,1005600.0
2009-01-09 14:30:00,12.6,12.69,12.59,12.67,475600.0,10.8577,10.9353,10.8491,10.9181,475600.0
2009-01-09 15:00:00,12.66,12.67,12.48,12.56,579500.0,10.9094,10.9181,10.7543,10.8233,579500.0
2009-01-09 15:30:00,12.57,12.6,12.37,12.38,1409100.0,10.8319,10.8577,10.6595,10.6682,1409100.0
2009-01-09 16:00:00,12.37,12.42,12.31,12.38,8900.0,10.6595,10.7026,10.6078,10.6682,8900.0
2009-01-12 09:30:00,12.44,12.5,12.08,12.17,647100.0,10.7199,10.7716,10.4096,10.4872,647100.0
2009-01-12 10:00:00,12.17,12.17,12.06,12.15,211600.0,10.4872,10.4872,10.3924,10.47,211600.0
2009-01-12 10:30:00,12.16,12.24,12.1,12.1,308200.0,10.4786,10.5475,10.4269,10.4269,308200.0
2009-01-12 11:00:00,12.11,12.12,12.01,12.02,112600.0,10.4355,10.4441,10.3493,10.3579,112600.0
2009-01-12 11:30:00,12.01,12.01,11.89,11.91,659000.0,10.3493,10.3493,10.2459,10.2631,659000.0
2009-01-12 12:00:00,11.92,11.95,11.86,11.9,609900.0,10.2718,10.2976,10.2201,10.2545,609900.0
2009-01-12 12:30:00,11.9,11.98,11.9,11.92,154700.0,10.2545,10.3235,10.2545,10.2718,154700.0
2009-01-12 13:00:00,11.93,12.0,11.92,11.97,91800.0,10.2804,10.3407,10.2718,10.3148,91800.0
2009-01-12 13:30:00,11.97,12.02,11.93,11.96,96300.0,10.3148,10.3579,10.2804,10.3062,96300.0
2009-01-12 14:00:00,11.95,11.95,11.83,11.83,112400.0,10.2976,10.2976,10.1942,10.1942,112400.0
2009-01-12 14:30:00,11.83,11.83,11.67,11.73,727300.0,10.1942,10.1942,10.0563,10.108,727300.0
2009-01-12 15:00:00,11.73,11.83,11.68,11.75,222300.0,10.108,10.1942,10.0649,10.1253,222300.0
2009-01-12 15:30:00,11.74,11.78,11.63,11.75,692700.0,10.1166,10.1511,10.0219,10.1253,692700.0
2009-01-12 16:00:00,11.75,11.78,11.75,11.78,3400.0,10.1253,10.1511,10.1253,10.1511,3400.0
2009-01-13 09:30:00,11.67,11.99,11.57,11.86,307700.0,10.0563,10.3321,9.9702,10.2201,307700.0
2009-01-13 10:00:00,11.88,11.97,11.8,11.89,570000.0,10.2373,10.3148,10.1684,10.2459,570000.0
2009-01-13 10:30:00,11.89,11.96,11.75,11.92,391900.0,10.2459,10.3062,10.1253,10.2718,391900.0
2009-01-13 11:00:00,11.93,11.95,11.8,11.91,151300.0,10.2804,10.2976,10.1684,10.2631,151300.0
2009-01-13 11:30:00,11.91,11.98,11.86,11.98,75600.0,10.2631,10.3235,10.2201,10.3235,75600.0
2009-01-13 12:00:00,11.97,11.97,11.86,11.86,35100.0,10.3148,10.3148,10.2201,10.2201,35100.0
2009-01-13 12:30:00,11.86,11.9,11.8,11.8,65300.0,10.2201,10.2545,10.1684,10.1684,65300.0
2009-01-13 13:00:00,11.8,11.81,11.69,11.73,367700.0,10.1684,10.177,10.0736,10.108,367700.0
2009-01-13 13:30:00,11.72,11.74,11.63,11.64,625100.0,10.0994,10.1166,10.0219,10.0305,625100.0
2009-01-13 14:00:00,11.64,11.72,11.6,11.63,165500.0,10.0305,10.0994,9.996,10.0219,165500.0
2009-01-13 14:30:00,11.62,11.91,11.62,11.81,685500.0,10.0132,10.2631,10.0132,10.177,685500.0
2009-01-13 15:00:00,11.81,11.89,11.75,11.86,826300.0,10.177,10.2459,10.1253,10.2201,826300.0
2009-01-13 15:30:00,11.87,11.92,11.76,11.86,633600.0,10.2287,10.2718,10.1339,10.2201,633600.0
2009-01-13 16:00:00,11.86,11.86,11.86,11.86,0.0,10.2201,10.2201,10.2201,10.2201,0.0
2009-01-14 09:30:00,11.69,11.69,11.43,11.45,296000.0,10.0736,10.0736,9.8495,9.8667,296000.0
2009-01-14 10:00:00,11.43,11.51,11.34,11.34,161400.0,9.8495,9.9185,9.772,9.772,161400.0
2009-01-14 10:30:00,11.34,11.34,11.2,11.3,455600.0,9.772,9.772,9.6513,9.7375,455600.0
2009-01-14 11:00:00,11.29,11.32,11.21,11.32,93100.0,9.7289,9.7547,9.6599,9.7547,93100.0
2009-01-14 11:30:00,11.33,11.4,11.3,11.37,142000.0,9.7633,9.8237,9.7375,9.7978,142000.0
2009-01-14 12:00:00,11.37,11.38,11.31,11.33,34100.0,9.7978,9.8064,9.7461,9.7633,34100.0
2009-01-14 12:30:00,11.34,11.36,11.27,11.34,55200.0,9.772,9.7892,9.7116,9.772,55200.0
2009-01-14 13:00:00,11.33,11.34,11.23,11.23,29600.0,9.7633,9.772,9.6772,9.6772,29600.0
2009-01-14 13:30:00,11.23,11.26,11.19,11.2,372400.0,9.6772,9.703,9.6427,9.6513,372400.0
2009-01-14 14:00:00,11.19,11.31,11.17,11.21,518800.0,9.6427,9.7461,9.6255,9.6599,518800.0
2009-01-14 14:30:00,11.21,11.36,11.21,11.33,668500.0,9.6599,9.7892,9.6599,9.7633,668500.0
2009-01-14 15:00:00,11.33,11.33,11.19,11.2,322100.0,9.7633,9.7633,9.6427,9.6513,322100.0
2009-01-14 15:30:00,11.2,11.29,11.17,11.24,354800.0,9.6513,9.7289,9.6255,9.6858,354800.0
2009-01-14 16:00:00,11.24,11.24,11.24,11.24,100.0,9.6858,9.6858,9.6858,9.6858,100.0
2009-01-15 09:30:00,11.28,11.28,11.0,11.09,459100.0,9.7203,9.7203,9.479,9.5565,459100.0
2009-01-15 10:00:00,11.09,11.13,10.82,10.83,791300.0,9.5565,9.591,9.3239,9.3325,791300.0
2009-01-15 10:30:00,10.83,10.95,10.8,10.93,113500.0,9.3325,9.4359,9.3066,9.4187,113500.0
2009-01-15 11:00:00,10.93,11.01,10.92,10.98,151100.0,9.4187,9.4876,9.41,9.4617,151100.0
2009-01-15 11:30:00,10.98,11.03,10.95,10.97,75200.0,9.4617,9.5048,9.4359,9.4531,75200.0
2009-01-15 12:00:00,10.96,10.98,10.91,10.92,107200.0,9.4445,9.4617,9.4014,9.41,107200.0
2009-01-15 12:30:00,10.91,10.93,10.85,10.89,299700.0,9.4014,9.4187,9.3497,9.3842,299700.0
2009-01-15 13:00:00,10.9,11.01,10.9,11.01,238200.0,9.3928,9.4876,9.3928,9.4876,238200.0
2009-01-15 13:30:00,11.0,11.35,11.0,11.34,572900.0,9.479,9.7806,9.479,9.772,572900.0
2009-01-15 14:00:00,11.35,11.58,11.33,11.51,631800.0,9.7806,9.9788,9.7633,9.9185,631800.0
2009-01-15 14:30:00,11.53,11.7,11.51,11.52,590900.0,9.9357,10.0822,9.9185,9.9271,590900.0
2009-01-15 15:00:00,11.52,11.6,11.29,11.32,184100.0,9.9271,9.996,9.7289,9.7547,184100.0
2009-01-15 15:30:00,11.31,11.32,11.12,11.3,575900.0,9.7461,9.7547,9.5824,9.7375,575900.0
2009-01-15 16:00:00,11.29,11.32,11.28,11.3,1800.0,9.7289,9.7547,9.7203,9.7375,1800.0
2009-01-16 09:30:00,11.44,11.67,11.44,11.51,336400.0,9.8581,10.0563,9.8581,9.9185,336400.0
2009-01-16 10:00:00,11.5,11.61,11.44,11.52,387900.0,9.9098,10.0046,9.8581,9.9271,387900.0
2009-01-16 10:30:00,11.52,11.57,11.39,11.44,132700.0,9.9271,9.9702,9.815,9.8581,132700.0
2009-01-16 11:00:00,11.43,11.46,11.36,11.44,220400.0,9.8495,9.8754,9.7892,9.8581,220400.0
2009-01-16 11:30:00,11.44,11.45,11.2,11.22,164300.0,9.8581,9.8667,9.6513,9.6686,164300.0
2009-01-16 12:00:00,11.23,11.26,10.99,11.01,565900.0,9.6772,9.703,9.4704,9.4876,565900.0
2009-01-16 12:30:00,11.0,11.22,11.0,11.22,782900.0,9.479,9.6686,9.479,9.6686,782900.0
2009-01-16 13:00:00,11.23,11.3,11.16,11.27,231700.0,9.6772,9.7375,9.6168,9.7116,231700.0
2009-01-16 13:30:00,11.27,11.41,11.27,11.4,341200.0,9.7116,9.8323,9.7116,9.8237,341200.0
2009-01-16 14:00:00,11.41,11.5,11.36,11.43,176300.0,9.8323,9.9098,9.7892,9.8495,176300.0
2009-01-16 14:30:00,11.45,11.54,11.35,11.54,184300.0,9.8667,9.9443,9.7806,9.9443,184300.0
2009-01-16 15:00:00,11.55,11.69,11.46,11.58,419600.0,9.9529,10.0736,9.8754,9.9788,419600.0
2009-01-16 15:30:00,11.56,11.64,11.51,11.54,559000.0,9.9615,10.0305,9.9185,9.9443,559000.0
2009-01-16 16:00:00,11.56,11.57,11.55,11.55,5000.0,9.9615,9.9702,9.9529,9.9529,5000.0
2009-01-20 09:30:00,11.44,11.5,10.96,11.01,484600.0,9.8581,9.9098,9.4445,9.4876,484600.0
2009-01-20 10:00:00,10.99,11.31,10.96,11.27,666500.0,9.4704,9.7461,9.4445,9.7116,666500.0
2009-01-20 10:30:00,11.27,11.27,11.03,11.05,493700.0,9.7116,9.7116,9.5048,9.5221,493700.0
2009-01-20 11:00:00,11.05,11.1,10.95,10.99,662900.0,9.5221,9.5651,9.4359,9.4704,662900.0
2009-01-20 11:30:00,10.99,11.14,10.98,11.05,50700.0,9.4704,9.5996,9.4617,9.5221,50700.0
2009-01-20 12:00:00,11.06,11.19,11.0,11.04,92200.0,9.5307,9.6427,9.479,9.5134,92200.0
2009-01-20 12:30:00,11.04,11.15,11.03,11.03,76200.0,9.5134,9.6082,9.5048,9.5048,76200.0
2009-01-20 13:00:00,11.03,11.08,10.91,10.99,111500.0,9.5048,9.5479,9.4014,9.4704,111500.0
2009-01-20 13:30:00,10.99,10.99,10.88,10.88,206200.0,9.4704,9.4704,9.3756,9.3756,206200.0
2009-01-20 14:00:00,10.87,10.91,10.77,10.84,178900.0,9.3669,9.4014,9.2808,9.3411,178900.0
2009-01-20 14:30:00,10.84,10.88,10.75,10.79,308000.0,9.3411,9.3756,9.2635,9.298,308000.0
2009-01-20 15:00:00,10.78,10.81,10.69,10.77,145400.0,9.2894,9.3152,9.2118,9.2808,145400.0
2009-01-20 15:30:00,10.76,10.87,10.69,10.73,589600.0,9.2722,9.3669,9.2118,9.2463,589600.0
2009-01-20 16:00:00,10.75,10.78,10.64,10.76,2600.0,9.2635,9.2894,9.1688,9.2722,2600.0
2009-01-21 09:30:00,10.94,11.07,10.57,10.69,436400.0,9.4273,9.5393,9.1084,9.2118,436400.0
2009-01-21 10:00:00,10.7,10.72,10.52,10.52,159900.0,9.2205,9.2377,9.0653,9.0653,159900.0
2009-01-21 10:30:00,10.53,10.56,10.36,10.37,238300.0,9.074,9.0998,8.9275,8.9361,238300.0
2009-01-21 11:00:00,10.37,10.45,10.3,10.31,930700.0,8.9361,9.005,8.8758,8.8844,930700.0
2009-01-21 11:30:00,10.32,10.46,10.31,10.38,437900.0,8.893,9.0136,8.8844,8.9447,437900.0
2009-01-21 12:00:00,10.38,10.56,10.37,10.45,498200.0,8.9447,9.0998,8.9361,9.005,498200.0
2009-01-21 12:30:00,10.45,10.5,10.34,10.45,307400.0,9.005,9.0481,8.9102,9.005,307400.0
2009-01-21 13:00:00,10.46,10.46,10.31,10.33,614000.0,9.0136,9.0136,8.8844,8.9016,614000.0
2009-01-21 13:30:00,10.33,10.48,10.33,10.48,171400.0,8.9016,9.0309,8.9016,9.0309,171400.0
2009-01-21 14:00:00,10.48,10.54,10.41,10.51,212400.0,9.0309,9.0826,8.9706,9.0567,212400.0
2009-01-21 14:30:00,10.52,10.65,10.52,10.64,447600.0,9.0653,9.1774,9.0653,9.1688,447600.0
2009-01-21 15:00:00,10.65,10.81,10.63,10.73,465400.0,9.1774,9.3152,9.1601,9.2463,465400.0
2009-01-21 15:30:00,10.73,10.96,10.72,10.95,729900.0,9.2463,9.4445,9.2377,9.4359,729900.0
2009-01-21 16:00:00,10.92,10.92,10.92,10.92,4500.0,9.41,9.41,9.41,9.41,4500.0
2009-01-22 09:30:00,10.58,10.81,10.58,10.62,728500.0,9.117,9.3152,9.117,9.1515,728500.0
2009-01-22 10:00:00,10.63,10.72,10.57,10.62,563800.0,9.1601,9.2377,9.1084,9.1515,563800.0
2009-01-22 10:30:00,10.61,10.66,10.56,10.62,414300.0,9.1429,9.186,9.0998,9.1515,414300.0
2009-01-22 11:00:00,10.61,10.74,10.57,10.68,479400.0,9.1429,9.2549,9.1084,9.2032,479400.0
2009-01-22 11:30:00,10.67,10.67,10.54,10.55,315700.0,9.1946,9.1946,9.0826,9.0912,315700.0
2009-01-22 12:00:00,10.55,10.61,10.52,10.58,346900.0,9.0912,9.1429,9.0653,9.117,346900.0
2009-01-22 12:30:00,10.57,10.66,10.54,10.56,192100.0,9.1084,9.186,9.0826,9.0998,192100.0
2009-01-22 13:00:00,10.56,10.63,10.52,10.55,103400.0,9.0998,9.1601,9.0653,9.0912,103400.0
2009-01-22 13:30:00,10.55,10.74,10.52,10.74,402400.0,9.0912,9.2549,9.0653,9.2549,402400.0
2009-01-22 14:00:00,10.75,10.95,10.72,10.85,648400.0,9.2635,9.4359,9.2377,9.3497,648400.0
2009-01-22 14:30:00,10.85,10.88,10.65,10.76,400500.0,9.3497,9.3756,9.1774,9.2722,400500.0
2009-01-22 15:00:00,10.76,10.76,10.57,10.71,496400.0,9.2722,9.2722,9.1084,9.2291,496400.0
2009-01-22 15:30:00,10.71,10.81,10.59,10.67,676500.0,9.2291,9.3152,9.1257,9.1946,676500.0
2009-01-22 16:00:00,10.68,10.69,10.66,10.69,10000.0,9.2032,9.2118,9.186,9.2118,10000.0
2009-01-23 09:30:00,10.39,10.72,10.32,10.51,710900.0,8.9533,9.2377,8.893,9.0567,710900.0
2009-01-23 10:00:00,10.51,10.63,10.49,10.52,215100.0,9.0567,9.1601,9.0395,9.0653,215100.0
2009-01-23 10:30:00,10.52,10.52,10.4,10.48,128300.0,9.0653,9.0653,8.9619,9.0309,128300.0
2009-01-23 11:00:00,10.47,10.71,10.47,10.63,272500.0,9.0223,9.2291,9.0223,9.1601,272500.0
2009-01-23 11:30:00,10.63,10.68,10.51,10.53,493700.0,9.1601,9.2032,9.0567,9.074,493700.0
2009-01-23 12:00:00,10.53,10.7,10.53,10.67,130200.0,9.074,9.2205,9.074,9.1946,130200.0
2009-01-23 12:30:00,10.67,10.69,10.55,10.6,124200.0,9.1946,9.2118,9.0912,9.1343,124200.0
2009-01-23 13:00:00,10.6,10.81,10.57,10.77,293000.0,9.1343,9.3152,9.1084,9.2808,293000.0
2009-01-23 13:30:00,10.77,10.94,10.77,10.94,198700.0,9.2808,9.4273,9.2808,9.4273,198700.0
2009-01-23 14:00:00,10.94,11.0,10.77,10.87,689000.0,9.4273,9.479,9.2808,9.3669,689000.0
2009-01-23 14:30:00,10.87,10.88,10.58,10.66,564000.0,9.3669,9.3756,9.117,9.186,564000.0
2009-01-23 15:00:00,10.65,10.76,10.6,10.67,208700.0,9.1774,9.2722,9.1343,9.1946,208700.0
2009-01-23 15:30:00,10.66,10.78,10.62,10.72,296500.0,9.186,9.2894,9.1515,9.2377,296500.0
2009-01-23 16:00:00,10.7,10.74,10.64,10.64,1700.0,9.2205,9.2549,9.1688,9.1688,1700.0
2009-01-26 09:30:00,10.81,11.02,10.69,11.02,796900.0,9.3152,9.4962,9.2118,9.4962,796900.0
2009-01-26 10:00:00,11.02,11.37,11.02,11.27,1783700.0,9.4962,9.7978,9.4962,9.7116,1783700.0
2009-01-26 10:30:00,11.28,11.32,11.13,11.17,252200.0,9.7203,9.7547,9.591,9.6255,252200.0
2009-01-26 11:00:00,11.17,11.25,11.13,11.15,364900.0,9.6255,9.6944,9.591,9.6082,364900.0
2009-01-26 11:30:00,11.15,11.18,11.05,11.09,108900.0,9.6082,9.6341,9.5221,9.5565,108900.0
2009-01-26 12:00:00,11.09,11.18,11.08,11.14,105000.0,9.5565,9.6341,9.5479,9.5996,105000.0
2009-01-26 12:30:00,11.13,11.19,11.06,11.1,232200.0,9.591,9.6427,9.5307,9.5651,232200.0
2009-01-26 13:00:00,11.09,11.14,10.99,11.03,449400.0,9.5565,9.5996,9.4704,9.5048,449400.0
2009-01-26 13:30:00,11.03,11.03,10.9,10.9,225900.0,9.5048,9.5048,9.3928,9.3928,225900.0
2009-01-26 14:00:00,10.92,10.92,10.76,10.82,523600.0,9.41,9.41,9.2722,9.3239,523600.0
2009-01-26 14:30:00,10.82,11.0,10.81,10.99,324500.0,9.3239,9.479,9.3152,9.4704,324500.0
2009-01-26 15:00:00,10.99,11.12,10.93,11.06,283000.0,9.4704,9.5824,9.4187,9.5307,283000.0
2009-01-26 15:30:00,11.07,11.07,10.87,10.97,660300.0,9.5393,9.5393,9.3669,9.4531,660300.0
2009-01-26 16:00:00,10.97,10.97,10.97,10.97,100.0,9.4531,9.4531,9.4531,9.4531,100.0
2009-01-27 09:30:00,11.0,11.15,10.92,10.97,868400.0,9.479,9.6082,9.41,9.4531,868400.0
2009-01-27 10:00:00,10.96,10.97,10.77,10.82,234000.0,9.4445,9.4531,9.2808,9.3239,234000.0
2009-01-27 10:30:00,10.81,10.87,10.77,10.87,166000.0,9.3152,9.3669,9.2808,9.3669,166000.0
2009-01-27 11:00:00,10.87,10.98,10.85,10.95,85500.0,9.3669,9.4617,9.3497,9.4359,85500.0
2009-01-27 11:30:00,10.95,10.96,10.82,10.83,245100.0,9.4359,9.4445,9.3239,9.3325,245100.0
2009-01-27 12:00:00,10.83,10.96,10.8,10.94,156000.0,9.3325,9.4445,9.3066,9.4273,156000.0
2009-01-27 12:30:00,10.94,10.95,10.85,10.85,391800.0,9.4273,9.4359,9.3497,9.3497,391800.0
2009-01-27 13:00:00,10.85,10.9,10.77,10.8,109100.0,9.3497,9.3928,9.2808,9.3066,109100.0
2009-01-27 13:30:00,10.81,10.84,10.7,10.7,862700.0,9.3152,9.3411,9.2205,9.2205,862700.0
2009-01-27 14:00:00,10.7,10.75,10.66,10.71,246100.0,9.2205,9.2635,9.186,9.2291,246100.0
2009-01-27 14:30:00,10.7,10.83,10.69,10.82,92600.0,9.2205,9.3325,9.2118,9.3239,92600.0
2009-01-27 15:00:00,10.82,10.9,10.74,10.87,564400.0,9.3239,9.3928,9.2549,9.3669,564400.0
2009-01-27 15:30:00,10.87,10.87,10.75,10.78,562900.0,9.3669,9.3669,9.2635,9.2894,562900.0
2009-01-27 16:00:00,10.81,10.81,10.81,10.81,600.0,9.3152,9.3152,9.3152,9.3152,600.0
2009-01-28 09:30:00,11.11,11.23,11.07,11.09,508300.0,9.5738,9.6772,9.5393,9.5565,508300.0
2009-01-28 10:00:00,11.1,11.3,11.09,11.29,456000.0,9.5651,9.7375,9.5565,9.7289,456000.0
2009-01-28 10:30:00,11.29,11.4,11.29,11.38,512400.0,9.7289,9.8237,9.7289,9.8064,512400.0
2009-01-28 11:00:00,11.39,11.5,11.37,11.47,532000.0,9.815,9.9098,9.7978,9.884,532000.0
2009-01-28 11:30:00,11.48,11.55,11.47,11.55,248900.0,9.8926,9.9529,9.884,9.9529,248900.0
2009-01-28 12:00:00,11.55,11.56,11.48,11.55,257300.0,9.9529,9.9615,9.8926,9.9529,257300.0
2009-01-28 12:30:00,11.56,11.56,11.51,11.53,216400.0,9.9615,9.9615,9.9185,9.9357,216400.0
2009-01-28 13:00:00,11.52,11.61,11.5,11.61,340800.0,9.9271,10.0046,9.9098,10.0046,340800.0
2009-01-28 13:30:00,11.61,11.66,11.59,11.6,302200.0,10.0046,10.0477,9.9874,9.996,302200.0
2009-01-28 14:00:00,11.6,11.66,11.5,11.54,445500.0,9.996,10.0477,9.9098,9.9443,445500.0
2009-01-28 14:30:00,11.54,11.55,11.33,11.45,1307200.0,9.9443,9.9529,9.7633,9.8667,1307200.0
2009-01-28 15:00:00,11.45,11.49,11.28,11.33,387200.0,9.8667,9.9012,9.7203,9.7633,387200.0
2009-01-28 15:30:00,11.33,11.46,11.3,11.42,2037900.0,9.7633,9.8754,9.7375,9.8409,2037900.0
2009-01-28 16:00:00,11.47,11.48,11.44,11.44,3400.0,9.884,9.8926,9.8581,9.8581,3400.0
2009-01-29 09:30:00,11.2,11.32,11.14,11.16,837700.0,9.6513,9.7547,9.5996,9.6168,837700.0
2009-01-29 10:00:00,11.16,11.16,10.9,11.0,676100.0,9.6168,9.6168,9.3928,9.479,676100.0
2009-01-29 10:30:00,11.01,11.09,10.94,11.08,194400.0,9.4876,9.5565,9.4273,9.5479,194400.0
2009-01-29 11:00:00,11.09,11.09,10.99,10.99,233800.0,9.5565,9.5565,9.4704,9.4704,233800.0
2009-01-29 11:30:00,10.99,11.0,10.89,10.91,746900.0,9.4704,9.479,9.3842,9.4014,746900.0
2009-01-29 12:00:00,10.91,10.91,10.81,10.83,315800.0,9.4014,9.4014,9.3152,9.3325,315800.0
2009-01-29 12:30:00,10.83,10.85,10.68,10.7,1082700.0,9.3325,9.3497,9.2032,9.2205,1082700.0
2009-01-29 13:00:00,10.71,10.77,10.7,10.76,81100.0,9.2291,9.2808,9.2205,9.2722,81100.0
2009-01-29 13:30:00,10.77,10.77,10.68,10.72,91900.0,9.2808,9.2808,9.2032,9.2377,91900.0
2009-01-29 14:00:00,10.71,10.78,10.71,10.76,143900.0,9.2291,9.2894,9.2291,9.2722,143900.0
2009-01-29 14:30:00,10.75,10.76,10.7,10.71,293400.0,9.2635,9.2722,9.2205,9.2291,293400.0
2009-01-29 15:00:00,10.71,10.77,10.68,10.71,297400.0,9.2291,9.2808,9.2032,9.2291,297400.0
2009-01-29 15:30:00,10.71,10.71,10.59,10.64,1409900.0,9.2291,9.2291,9.1257,9.1688,1409900.0
2009-01-29 16:00:00,10.63,10.67,10.63,10.67,1000.0,9.1601,9.1946,9.1601,9.1946,1000.0
2009-01-30 09:30:00,10.81,10.81,10.35,10.36,764500.0,9.3152,9.3152,8.9189,8.9275,764500.0
2009-01-30 10:00:00,10.37,10.42,10.28,10.29,355600.0,8.9361,8.9792,8.8585,8.8671,355600.0
2009-01-30 10:30:00,10.3,10.4,10.26,10.34,398400.0,8.8758,8.9619,8.8413,8.9102,398400.0
2009-01-30 11:00:00,10.34,10.39,10.24,10.26,676100.0,8.9102,8.9533,8.8241,8.8413,676100.0
2009-01-30 11:30:00,10.26,10.34,10.25,10.3,99200.0,8.8413,8.9102,8.8327,8.8758,99200.0
2009-01-30 12:00:00,10.3,10.36,10.25,10.35,66200.0,8.8758,8.9275,8.8327,8.9189,66200.0
2009-01-30 12:30:00,10.35,10.39,10.32,10.39,209700.0,8.9189,8.9533,8.893,8.9533,209700.0
2009-01-30 13:00:00,10.4,10.45,10.28,10.31,102900.0,8.9619,9.005,8.8585,8.8844,102900.0
2009-01-30 13:30:00,10.31,10.32,10.23,10.29,442600.0,8.8844,8.893,8.8154,8.8671,442600.0
2009-01-30 14:00:00,10.28,10.36,10.24,10.32,241100.0,8.8585,8.9275,8.8241,8.893,241100.0
2009-01-30 14:30:00,10.33,10.37,10.27,10.31,1116600.0,8.9016,8.9361,8.8499,8.8844,1116600.0
2009-01-30 15:00:00,10.31,10.35,10.2,10.22,1081400.0,8.8844,8.9189,8.7896,8.8068,1081400.0
2009-01-30 15:30:00,10.22,10.27,10.17,10.26,1101100.0,8.8068,8.8499,8.7637,8.8413,1101100.0
2009-01-30 16:00:00,10.27,10.31,10.26,10.3,24500.0,8.8499,8.8844,8.8413,8.8758,24500.0
2009-02-02 09:30:00,10.15,10.29,10.01,10.29,1926500.0,8.7465,8.8671,8.6259,8.8671,1926500.0
2009-02-02 10:00:00,10.29,10.6,10.29,10.46,2081100.0,8.8671,9.1343,8.8671,9.0136,2081100.0
2009-02-02 10:30:00,10.47,10.47,10.26,10.3,394000.0,9.0223,9.0223,8.8413,8.8758,394000.0
2009-02-02 11:00:00,10.29,10.3,10.21,10.27,192100.0,8.8671,8.8758,8.7982,8.8499,192100.0
2009-02-02 11:30:00,10.27,10.33,10.25,10.3,477400.0,8.8499,8.9016,8.8327,8.8758,477400.0
2009-02-02 12:00:00,10.3,10.44,10.3,10.36,770000.0,8.8758,8.9964,8.8758,8.9275,770000.0
2009-02-02 12:30:00,10.36,10.5,10.36,10.41,1111600.0,8.9275,9.0481,8.9275,8.9706,1111600.0
2009-02-02 13:00:00,10.41,10.42,10.25,10.26,535900.0,8.9706,8.9792,8.8327,8.8413,535900.0
2009-02-02 13:30:00,10.26,10.31,10.09,10.2,413500.0,8.8413,8.8844,8.6948,8.7896,413500.0
2009-02-02 14:00:00,10.19,10.23,10.15,10.18,333600.0,8.781,8.8154,8.7465,8.7724,333600.0
2009-02-02 14:30:00,10.18,10.19,10.12,10.12,214700.0,8.7724,8.781,8.7207,8.7207,214700.0
2009-02-02 15:00:00,10.12,10.32,10.11,10.3,986300.0,8.7207,8.893,8.712,8.8758,986300.0
2009-02-02 15:30:00,10.31,10.37,10.28,10.3,525500.0,8.8844,8.9361,8.8585,8.8758,525500.0
2009-02-02 16:00:00,10.28,10.29,10.25,10.29,1400.0,8.8585,8.8671,8.8327,8.8671,1400.0
2009-02-03 09:30:00,10.49,10.7,10.48,10.64,1862600.0,9.0395,9.2205,9.0309,9.1688,1862600.0
2009-02-03 10:00:00,10.64,10.87,10.61,10.73,1996300.0,9.1688,9.3669,9.1429,9.2463,1996300.0
2009-02-03 10:30:00,10.73,10.88,10.71,10.81,842300.0,9.2463,9.3756,9.2291,9.3152,842300.0
2009-02-03 11:00:00,10.81,10.98,10.8,10.92,1655500.0,9.3152,9.4617,9.3066,9.41,1655500.0
2009-02-03 11:30:00,10.92,10.93,10.77,10.8,172900.0,9.41,9.4187,9.2808,9.3066,172900.0
2009-02-03 12:00:00,10.8,10.84,10.76,10.77,345700.0,9.3066,9.3411,9.2722,9.2808,345700.0
2009-02-03 12:30:00,10.77,10.82,10.75,10.75,234900.0,9.2808,9.3239,9.2635,9.2635,234900.0
2009-02-03 13:00:00,10.75,10.82,10.73,10.78,131100.0,9.2635,9.3239,9.2463,9.2894,131100.0
2009-02-03 13:30:00,10.77,10.86,10.77,10.83,121400.0,9.2808,9.3583,9.2808,9.3325,121400.0
2009-02-03 14:00:00,10.83,10.99,10.83,10.92,471800.0,9.3325,9.4704,9.3325,9.41,471800.0
2009-02-03 14:30:00,10.92,11.01,10.92,10.99,632900.0,9.41,9.4876,9.41,9.4704,632900.0
2009-02-03 15:00:00,10.99,11.16,10.97,11.15,864300.0,9.4704,9.6168,9.4531,9.6082,864300.0
2009-02-03 15:30:00,11.15,11.15,11.0,11.07,1195300.0,9.6082,9.6082,9.479,9.5393,1195300.0
2009-02-03 16:00:00,11.1,11.11,10.98,10.98,35400.0,9.5651,9.5738,9.4617,9.4617,35400.0
2009-02-04 09:30:00,11.09,11.18,10.83,11.1,1665000.0,9.5565,9.6341,9.3325,9.5651,1665000.0
2009-02-04 10:00:00,11.11,11.21,11.07,11.2,1505500.0,9.5738,9.6599,9.5393,9.6513,1505500.0
2009-02-04 10:30:00,11.19,11.3,11.18,11.23,665900.0,9.6427,9.7375,9.6341,9.6772,665900.0
2009-02-04 11:00:00,11.22,11.22,11.02,11.07,189700.0,9.6686,9.6686,9.4962,9.5393,189700.0
2009-02-04 11:30:00,11.06,11.1,11.03,11.05,257500.0,9.5307,9.5651,9.5048,9.5221,257500.0
2009-02-04 12:00:00,11.05,11.09,11.02,11.05,88100.0,9.5221,9.5565,9.4962,9.5221,88100.0
2009-02-04 12:30:00,11.04,11.11,11.04,11.07,156400.0,9.5134,9.5738,9.5134,9.5393,156400.0
2009-02-04 13:00:00,11.06,11.07,10.98,11.06,209500.0,9.5307,9.5393,9.4617,9.5307,209500.0
2009-02-04 13:30:00,11.06,11.07,10.85,10.95,344700.0,9.5307,9.5393,9.3497,9.4359,344700.0
2009-02-04 14:00:00,10.95,10.95,10.83,10.85,990800.0,9.4359,9.4359,9.3325,9.3497,990800.0
2009-02-04 14:30:00,10.85,10.95,10.81,10.95,224300.0,9.3497,9.4359,9.3152,9.4359,224300.0
2009-02-04 15:00:00,10.94,10.95,10.82,10.86,358100.0,9.4273,9.4359,9.3239,9.3583,358100.0
2009-02-04 15:30:00,10.86,10.96,10.85,10.87,1124500.0,9.3583,9.4445,9.3497,9.3669,1124500.0
2009-02-04 16:00:00,10.87,10.9,10.87,10.9,50700.0,9.3669,9.3928,9.3669,9.3928,50700.0
2009-02-05 09:30:00,10.76,11.19,10.75,10.87,670900.0,9.2722,9.6427,9.2635,9.3669,670900.0
2009-02-05 10:00:00,10.87,11.05,10.84,10.96,296600.0,9.3669,9.5221,9.3411,9.4445,296600.0
2009-02-05 10:30:00,10.96,11.26,10.9,11.2,479900.0,9.4445,9.703,9.3928,9.6513,479900.0
2009-02-05 11:00:00,11.2,11.26,11.09,11.1,474200.0,9.6513,9.703,9.5565,9.5651,474200.0
2009-02-05 11:30:00,11.1,11.18,11.1,11.15,270600.0,9.5651,9.6341,9.5651,9.6082,270600.0
2009-02-05 12:00:00,11.15,11.28,11.15,11.18,1139200.0,9.6082,9.7203,9.6082,9.6341,1139200.0
2009-02-05 12:30:00,11.18,11.3,11.17,11.3,739700.0,9.6341,9.7375,9.6255,9.7375,739700.0
2009-02-05 13:00:00,11.3,11.31,11.12,11.12,917000.0,9.7375,9.7461,9.5824,9.5824,917000.0
2009-02-05 13:30:00,11.12,11.21,11.09,11.11,202100.0,9.5824,9.6599,9.5565,9.5738,202100.0
2009-02-05 14:00:00,11.11,11.26,11.11,11.25,228300.0,9.5738,9.703,9.5738,9.6944,228300.0
2009-02-05 14:30:00,11.27,11.28,11.1,11.13,439800.0,9.7116,9.7203,9.5651,9.591,439800.0
2009-02-05 15:00:00,11.14,11.25,11.08,11.24,619000.0,9.5996,9.6944,9.5479,9.6858,619000.0
2009-02-05 15:30:00,11.25,11.26,11.16,11.17,1759600.0,9.6944,9.703,9.6168,9.6255,1759600.0
2009-02-05 16:00:00,11.17,11.17,11.15,11.15,600.0,9.6255,9.6255,9.6082,9.6082,600.0
2009-02-06 09:30:00,11.2,11.72,11.19,11.7,1743900.0,9.6513,10.0994,9.6427,10.0822,1743900.0
2009-02-06 10:00:00,11.69,11.76,11.67,11.74,2467200.0,10.0736,10.1339,10.0563,10.1166,2467200.0
2009-02-06 10:30:00,11.74,11.84,11.72,11.77,2979300.0,10.1166,10.2028,10.0994,10.1425,2979300.0
2009-02-06 11:00:00,11.78,12.02,11.78,12.02,1743900.0,10.1511,10.3579,10.1511,10.3579,1743900.0
2009-02-06 11:30:00,12.03,12.1,11.99,12.04,1081400.0,10.3665,10.4269,10.3321,10.3752,1081400.0
2009-02-06 12:00:00,12.04,12.04,11.89,11.89,608700.0,10.3752,10.3752,10.2459,10.2459,608700.0
2009-02-06 12:30:00,11.9,12.06,11.89,12.04,887100.0,10.2545,10.3924,10.2459,10.3752,887100.0
2009-02-06 13:00:00,12.04,12.29,12.03,12.28,2185700.0,10.3752,10.5906,10.3665,10.582,2185700.0
2009-02-06 13:30:00,12.28,12.31,12.23,12.25,3018100.0,10.582,10.6078,10.5389,10.5561,3018100.0
2009-02-06 14:00:00,12.25,12.25,12.11,12.15,1367000.0,10.5561,10.5561,10.4355,10.47,1367000.0
2009-02-06 14:30:00,12.15,12.24,12.02,12.05,1533500.0,10.47,10.5475,10.3579,10.3838,1533500.0
2009-02-06 15:00:00,12.05,12.05,11.88,11.96,1681000.0,10.3838,10.3838,10.2373,10.3062,1681000.0
2009-02-06 15:30:00,11.96,12.04,11.93,11.96,2965200.0,10.3062,10.3752,10.2804,10.3062,2965200.0
2009-02-06 16:00:00,12.0,12.0,11.86,11.99,31000.0,10.3407,10.3407,10.2201,10.3321,31000.0
2009-02-09 09:30:00,11.99,12.0,11.6,11.72,2092800.0,10.3321,10.3407,9.996,10.0994,2092800.0
2009-02-09 10:00:00,11.72,11.72,11.48,11.68,1695100.0,10.0994,10.0994,9.8926,10.0649,1695100.0
2009-02-09 10:30:00,11.68,11.93,11.63,11.91,629100.0,10.0649,10.2804,10.0219,10.2631,629100.0
2009-02-09 11:00:00,11.91,11.92,11.81,11.9,1087500.0,10.2631,10.2718,10.177,10.2545,1087500.0
2009-02-09 11:30:00,11.91,12.03,11.9,11.97,2364800.0,10.2631,10.3665,10.2545,10.3148,2364800.0
2009-02-09 12:00:00,11.97,11.97,11.84,11.89,547000.0,10.3148,10.3148,10.2028,10.2459,547000.0
2009-02-09 12:30:00,11.89,11.95,11.83,11.94,438300.0,10.2459,10.2976,10.1942,10.289,438300.0
2009-02-09 13:00:00,11.95,11.98,11.89,11.9,318100.0,10.2976,10.3235,10.2459,10.2545,318100.0
2009-02-09 13:30:00,11.9,11.93,11.8,11.93,586700.0,10.2545,10.2804,10.1684,10.2804,586700.0
2009-02-09 14:00:00,11.94,11.96,11.75,11.78,770900.0,10.289,10.3062,10.1253,10.1511,770900.0
2009-02-09 14:30:00,11.78,11.8,11.72,11.77,526200.0,10.1511,10.1684,10.0994,10.1425,526200.0
2009-02-09 15:00:00,11.77,11.86,11.7,11.83,1358700.0,10.1425,10.2201,10.0822,10.1942,1358700.0
2009-02-09 15:30:00,11.83,11.87,11.76,11.81,1527700.0,10.1942,10.2287,10.1339,10.177,1527700.0
2009-02-09 16:00:00,11.77,11.82,11.77,11.82,4600.0,10.1425,10.1856,10.1425,10.1856,4600.0
2009-02-10 09:30:00,11.71,11.98,11.55,11.71,1541000.0,10.0908,10.3235,9.9529,10.0908,1541000.0
2009-02-10 10:00:00,11.72,11.75,11.4,11.47,815700.0,10.0994,10.1253,9.8237,9.884,815700.0
2009-02-10 10:30:00,11.46,11.55,11.46,11.5,713300.0,9.8754,9.9529,9.8754,9.9098,713300.0
2009-02-10 11:00:00,11.5,11.63,11.19,11.3,1748400.0,9.9098,10.0219,9.6427,9.7375,1748400.0
2009-02-10 11:30:00,11.29,11.29,10.85,11.04,4969000.0,9.7289,9.7289,9.3497,9.5134,4969000.0
2009-02-10 12:00:00,11.05,11.13,10.99,11.02,866400.0,9.5221,9.591,9.4704,9.4962,866400.0
2009-02-10 12:30:00,11.02,11.21,11.0,11.16,1026900.0,9.4962,9.6599,9.479,9.6168,1026900.0
2009-02-10 13:00:00,11.15,11.15,10.9,10.96,1953800.0,9.6082,9.6082,9.3928,9.4445,1953800.0
2009-02-10 13:30:00,10.95,11.02,10.93,10.95,588800.0,9.4359,9.4962,9.4187,9.4359,588800.0
2009-02-10 14:00:00,10.95,11.01,10.88,10.89,1200000.0,9.4359,9.4876,9.3756,9.3842,1200000.0
2009-02-10 14:30:00,10.88,10.93,10.75,10.77,1566900.0,9.3756,9.4187,9.2635,9.2808,1566900.0
2009-02-10 15:00:00,10.77,10.89,10.74,10.83,979600.0,9.2808,9.3842,9.2549,9.3325,979600.0
2009-02-10 15:30:00,10.83,10.9,10.77,10.83,2183600.0,9.3325,9.3928,9.2808,9.3325,2183600.0
2009-02-10 16:00:00,10.82,10.87,10.82,10.87,7800.0,9.3239,9.3669,9.3239,9.3669,7800.0
2009-02-11 09:30:00,10.88,11.07,10.64,11.01,850800.0,9.3756,9.5393,9.1688,9.4876,850800.0
2009-02-11 10:00:00,11.0,11.04,10.79,10.79,486400.0,9.479,9.5134,9.298,9.298,486400.0
2009-02-11 10:30:00,10.79,10.95,10.74,10.92,371000.0,9.298,9.4359,9.2549,9.41,371000.0
2009-02-11 11:00:00,10.91,11.05,10.89,11.04,202000.0,9.4014,9.5221,9.3842,9.5134,202000.0
2009-02-11 11:30:00,11.03,11.1,10.99,11.05,206100.0,9.5048,9.5651,9.4704,9.5221,206100.0
2009-02-11 12:00:00,11.05,11.12,11.05,11.11,159400.0,9.5221,9.5824,9.5221,9.5738,159400.0
2009-02-11 12:30:00,11.11,11.17,11.06,11.09,438400.0,9.5738,9.6255,9.5307,9.5565,438400.0
2009-02-11 13:00:00,11.1,11.15,11.05,11.08,370100.0,9.5651,9.6082,9.5221,9.5479,370100.0
2009-02-11 13:30:00,11.07,11.08,10.9,10.92,424700.0,9.5393,9.5479,9.3928,9.41,424700.0
2009-02-11 14:00:00,10.92,11.01,10.82,10.9,2102800.0,9.41,9.4876,9.3239,9.3928,2102800.0
2009-02-11 14:30:00,10.89,11.13,10.87,11.1,1142400.0,9.3842,9.591,9.3669,9.5651,1142400.0
2009-02-11 15:00:00,11.11,11.15,11.04,11.08,469600.0,9.5738,9.6082,9.5134,9.5479,469600.0
2009-02-11 15:30:00,11.07,11.1,10.84,10.93,1211400.0,9.5393,9.5651,9.3411,9.4187,1211400.0
2009-02-11 16:00:00,10.93,10.94,10.81,10.85,59000.0,9.4187,9.4273,9.3152,9.3497,59000.0
2009-02-12 09:30:00,10.56,10.56,10.26,10.26,2542400.0,9.0998,9.0998,8.8413,8.8413,2542400.0
2009-02-12 10:00:00,10.26,10.37,10.15,10.37,1677400.0,8.8413,8.9361,8.7465,8.9361,1677400.0
2009-02-12 10:30:00,10.37,10.41,10.25,10.39,762100.0,8.9361,8.9706,8.8327,8.9533,762100.0
2009-02-12 11:00:00,10.39,10.43,10.3,10.39,1169500.0,8.9533,8.9878,8.8758,8.9533,1169500.0
2009-02-12 11:30:00,10.39,10.53,10.39,10.45,637600.0,8.9533,9.074,8.9533,9.005,637600.0
2009-02-12 12:00:00,10.45,10.5,10.41,10.5,402300.0,9.005,9.0481,8.9706,9.0481,402300.0
2009-02-12 12:30:00,10.5,10.51,10.42,10.44,325200.0,9.0481,9.0567,8.9792,8.9964,325200.0
2009-02-12 13:00:00,10.45,10.45,10.28,10.31,384900.0,9.005,9.005,8.8585,8.8844,384900.0
2009-02-12 13:30:00,10.31,10.33,10.22,10.31,426300.0,8.8844,8.9016,8.8068,8.8844,426300.0
2009-02-12 14:00:00,10.3,10.37,10.23,10.25,655300.0,8.8758,8.9361,8.8154,8.8327,655300.0
2009-02-12 14:30:00,10.25,10.28,10.18,10.27,1079600.0,8.8327,8.8585,8.7724,8.8499,1079600.0
2009-02-12 15:00:00,10.27,10.64,10.19,10.64,2471000.0,8.8499,9.1688,8.781,9.1688,2471000.0
2009-02-12 15:30:00,10.64,10.76,10.56,10.75,2927900.0,9.1688,9.2722,9.0998,9.2635,2927900.0
2009-02-12 16:00:00,10.68,10.8,10.68,10.76,11700.0,9.2032,9.3066,9.2032,9.2722,11700.0
2009-02-13 09:30:00,10.72,10.73,10.47,10.63,725100.0,9.2377,9.2463,9.0223,9.1601,725100.0
2009-02-13 10:00:00,10.63,10.82,10.61,10.82,629400.0,9.1601,9.3239,9.1429,9.3239,629400.0
2009-02-13 10:30:00,10.82,10.91,10.77,10.83,586700.0,9.3239,9.4014,9.2808,9.3325,586700.0
2009-02-13 11:00:00,10.83,10.83,10.64,10.72,432900.0,9.3325,9.3325,9.1688,9.2377,432900.0
2009-02-13 11:30:00,10.71,10.73,10.56,10.59,580400.0,9.2291,9.2463,9.0998,9.1257,580400.0
2009-02-13 12:00:00,10.59,10.64,10.56,10.64,73200.0,9.1257,9.1688,9.0998,9.1688,73200.0
2009-02-13 12:30:00,10.65,10.66,10.48,10.52,156500.0,9.1774,9.186,9.0309,9.0653,156500.0
2009-02-13 13:00:00,10.51,10.62,10.51,10.61,225700.0,9.0567,9.1515,9.0567,9.1429,225700.0
2009-02-13 13:30:00,10.61,10.89,10.58,10.8,753200.0,9.1429,9.3842,9.117,9.3066,753200.0
2009-02-13 14:00:00,10.81,10.89,10.72,10.77,583300.0,9.3152,9.3842,9.2377,9.2808,583300.0
2009-02-13 14:30:00,10.76,10.79,10.7,10.76,168800.0,9.2722,9.298,9.2205,9.2722,168800.0
2009-02-13 15:00:00,10.76,10.81,10.65,10.77,478200.0,9.2722,9.3152,9.1774,9.2808,478200.0
2009-02-13 15:30:00,10.77,10.88,10.7,10.72,1585400.0,9.2808,9.3756,9.2205,9.2377,1585400.0
2009-02-13 16:00:00,10.7,10.73,10.65,10.65,4300.0,9.2205,9.2463,9.1774,9.1774,4300.0
2009-02-17 09:30:00,10.29,10.46,10.26,10.38,924900.0,8.8671,9.0136,8.8413,8.9447,924900.0
2009-02-17 10:00:00,10.37,10.46,10.3,10.36,484600.0,8.9361,9.0136,8.8758,8.9275,484600.0
2009-02-17 10:30:00,10.36,10.43,10.32,10.37,446300.0,8.9275,8.9878,8.893,8.9361,446300.0
2009-02-17 11:00:00,10.36,10.36,10.28,10.3,330600.0,8.9275,8.9275,8.8585,8.8758,330600.0
2009-02-17 11:30:00,10.3,10.35,10.29,10.34,181600.0,8.8758,8.9189,8.8671,8.9102,181600.0
2009-02-17 12:00:00,10.34,10.4,10.29,10.34,169400.0,8.9102,8.9619,8.8671,8.9102,169400.0
2009-02-17 12:30:00,10.34,10.39,10.31,10.38,243000.0,8.9102,8.9533,8.8844,8.9447,243000.0
2009-02-17 13:00:00,10.38,10.4,10.28,10.3,537500.0,8.9447,8.9619,8.8585,8.8758,537500.0
2009-02-17 13:30:00,10.3,10.37,10.25,10.33,534700.0,8.8758,8.9361,8.8327,8.9016,534700.0
2009-02-17 14:00:00,10.33,10.4,10.31,10.33,101800.0,8.9016,8.9619,8.8844,8.9016,101800.0
2009-02-17 14:30:00,10.33,10.42,10.33,10.39,325700.0,8.9016,8.9792,8.9016,8.9533,325700.0
2009-02-17 15:00:00,10.39,10.42,10.34,10.39,628200.0,8.9533,8.9792,8.9102,8.9533,628200.0
2009-02-17 15:30:00,10.39,10.55,10.37,10.39,1814500.0,8.9533,9.0912,8.9361,8.9533,1814500.0
2009-02-17 16:00:00,10.38,10.38,10.37,10.37,2400.0,8.9447,8.9447,8.9361,8.9361,2400.0
2009-02-18 09:30:00,10.45,10.62,10.06,10.06,2048200.0,9.005,9.1515,8.669,8.669,2048200.0
2009-02-18 10:00:00,10.07,10.07,9.91,9.98,1309700.0,8.6776,8.6776,8.5397,8.6,1309700.0
2009-02-18 10:30:00,9.99,10.12,9.98,10.07,1631000.0,8.6086,8.7207,8.6,8.6776,1631000.0
2009-02-18 11:00:00,10.07,10.25,10.04,10.21,495200.0,8.6776,8.8327,8.6517,8.7982,495200.0
2009-02-18 11:30:00,10.21,10.28,10.17,10.2,1480300.0,8.7982,8.8585,8.7637,8.7896,1480300.0
2009-02-18 12:00:00,10.19,10.35,10.18,10.33,832400.0,8.781,8.9189,8.7724,8.9016,832400.0
2009-02-18 12:30:00,10.34,10.38,10.23,10.28,630100.0,8.9102,8.9447,8.8154,8.8585,630100.0
2009-02-18 13:00:00,10.29,10.36,10.12,10.18,1012700.0,8.8671,8.9275,8.7207,8.7724,1012700.0
2009-02-18 13:30:00,10.18,10.19,10.09,10.12,255400.0,8.7724,8.781,8.6948,8.7207,255400.0
2009-02-18 14:00:00,10.12,10.16,10.04,10.08,268000.0,8.7207,8.7551,8.6517,8.6862,268000.0
2009-02-18 14:30:00,10.08,10.12,9.96,10.09,1808800.0,8.6862,8.7207,8.5828,8.6948,1808800.0
2009-02-18 15:00:00,10.09,10.14,10.04,10.07,522200.0,8.6948,8.7379,8.6517,8.6776,522200.0
2009-02-18 15:30:00,10.07,10.1,9.99,10.04,4165900.0,8.6776,8.7034,8.6086,8.6517,4165900.0
2009-02-18 16:00:00,10.04,10.04,9.98,9.99,2600.0,8.6517,8.6517,8.6,8.6086,2600.0
2009-02-19 09:30:00,10.16,10.35,10.13,10.16,2362400.0,8.7551,8.9189,8.7293,8.7551,2362400.0
2009-02-19 10:00:00,10.16,10.23,9.96,9.98,1392100.0,8.7551,8.8154,8.5828,8.6,1392100.0
2009-02-19 10:30:00,9.98,9.98,9.88,9.91,668000.0,8.6,8.6,8.5138,8.5397,668000.0
2009-02-19 11:00:00,9.91,10.01,9.88,9.9,887800.0,8.5397,8.6259,8.5138,8.5311,887800.0
2009-02-19 11:30:00,9.91,9.91,9.65,9.69,2182300.0,8.5397,8.5397,8.3156,8.3501,2182300.0
2009-02-19 12:00:00,9.69,9.69,9.58,9.63,1177600.0,8.3501,8.3501,8.2553,8.2984,1177600.0
2009-02-19 12:30:00,9.63,9.69,9.62,9.65,698000.0,8.2984,8.3501,8.2898,8.3156,698000.0
2009-02-19 13:00:00,9.65,9.77,9.63,9.77,793500.0,8.3156,8.4191,8.2984,8.4191,793500.0
2009-02-19 13:30:00,9.77,9.78,9.62,9.64,873900.0,8.4191,8.4277,8.2898,8.307,873900.0
2009-02-19 14:00:00,9.64,9.69,9.6,9.65,406500.0,8.307,8.3501,8.2726,8.3156,406500.0
2009-02-19 14:30:00,9.65,9.67,9.58,9.59,410500.0,8.3156,8.3329,8.2553,8.2639,410500.0
2009-02-19 15:00:00,9.59,9.62,9.49,9.55,1369800.0,8.2639,8.2898,8.1778,8.2295,1369800.0
2009-02-19 15:30:00,9.55,9.61,9.45,9.46,5119500.0,8.2295,8.2812,8.1433,8.1519,5119500.0
2009-02-19 16:00:00,9.46,9.48,9.45,9.48,7600.0,8.1519,8.1692,8.1433,8.1692,7600.0
2009-02-20 09:30:00,9.29,9.43,9.13,9.41,2004800.0,8.0054,8.1261,7.8675,8.1088,2004800.0
2009-02-20 10:00:00,9.42,9.49,9.33,9.41,881600.0,8.1174,8.1778,8.0399,8.1088,881600.0
2009-02-20 10:30:00,9.4,9.47,9.31,9.34,344200.0,8.1002,8.1605,8.0227,8.0485,344200.0
2009-02-20 11:00:00,9.34,9.36,9.24,9.27,243700.0,8.0485,8.0657,7.9623,7.9882,243700.0
2009-02-20 11:30:00,9.27,9.33,9.25,9.25,215700.0,7.9882,8.0399,7.971,7.971,215700.0
2009-02-20 12:00:00,9.26,9.34,9.25,9.28,640800.0,7.9796,8.0485,7.971,7.9968,640800.0
2009-02-20 12:30:00,9.28,9.28,9.12,9.15,395700.0,7.9968,7.9968,7.8589,7.8848,395700.0
2009-02-20 13:00:00,9.16,9.18,9.07,9.12,503000.0,7.8934,7.9106,7.8158,7.8589,503000.0
2009-02-20 13:30:00,9.12,9.18,9.11,9.16,270500.0,7.8589,7.9106,7.8503,7.8934,270500.0
2009-02-20 14:00:00,9.16,9.35,9.12,9.23,848200.0,7.8934,8.0571,7.8589,7.9537,848200.0
2009-02-20 14:30:00,9.24,9.52,9.24,9.39,2003200.0,7.9623,8.2036,7.9623,8.0916,2003200.0
2009-02-20 15:00:00,9.39,9.42,9.31,9.32,1547200.0,8.0916,8.1174,8.0227,8.0313,1547200.0
2009-02-20 15:30:00,9.32,9.38,9.26,9.36,2638400.0,8.0313,8.083,7.9796,8.0657,2638400.0
2009-02-20 16:00:00,9.34,9.39,9.34,9.38,500.0,8.0485,8.0916,8.0485,8.083,500.0
2009-02-23 09:30:00,9.54,9.64,9.33,9.35,2413300.0,8.2209,8.307,8.0399,8.0571,2413300.0
2009-02-23 10:00:00,9.34,9.4,9.29,9.35,558100.0,8.0485,8.1002,8.0054,8.0571,558100.0
2009-02-23 10:30:00,9.35,9.37,9.2,9.26,1205100.0,8.0571,8.0744,7.9279,7.9796,1205100.0
2009-02-23 11:00:00,9.26,9.36,9.25,9.36,1502100.0,7.9796,8.0657,7.971,8.0657,1502100.0
2009-02-23 11:30:00,9.36,9.4,9.3,9.36,1540100.0,8.0657,8.1002,8.014,8.0657,1540100.0
2009-02-23 12:00:00,9.36,9.36,9.28,9.28,130700.0,8.0657,8.0657,7.9968,7.9968,130700.0
2009-02-23 12:30:00,9.27,9.34,9.24,9.31,1079400.0,7.9882,8.0485,7.9623,8.0227,1079400.0
2009-02-23 13:00:00,9.31,9.43,9.29,9.38,768400.0,8.0227,8.1261,8.0054,8.083,768400.0
2009-02-23 13:30:00,9.38,9.42,9.32,9.36,220200.0,8.083,8.1174,8.0313,8.0657,220200.0
2009-02-23 14:00:00,9.36,9.53,9.33,9.52,607100.0,8.0657,8.2122,8.0399,8.2036,607100.0
2009-02-23 14:30:00,9.52,9.53,9.24,9.25,1028800.0,8.2036,8.2122,7.9623,7.971,1028800.0
2009-02-23 15:00:00,9.25,9.33,9.21,9.28,1323800.0,7.971,8.0399,7.9365,7.9968,1323800.0
2009-02-23 15:30:00,9.28,9.37,9.18,9.21,862700.0,7.9968,8.0744,7.9106,7.9365,862700.0
2009-02-23 16:00:00,9.2,9.24,9.12,9.12,18500.0,7.9279,7.9623,7.8589,7.8589,18500.0
2009-02-24 09:30:00,9.31,9.47,9.3,9.41,600300.0,8.0227,8.1605,8.014,8.1088,600300.0
2009-02-24 10:00:00,9.41,9.48,9.32,9.44,1192000.0,8.1088,8.1692,8.0313,8.1347,1192000.0
2009-02-24 10:30:00,9.44,9.54,9.43,9.49,834800.0,8.1347,8.2209,8.1261,8.1778,834800.0
2009-02-24 11:00:00,9.5,9.62,9.49,9.58,1136500.0,8.1864,8.2898,8.1778,8.2553,1136500.0
2009-02-24 11:30:00,9.58,9.58,9.44,9.46,549000.0,8.2553,8.2553,8.1347,8.1519,549000.0
2009-02-24 12:00:00,9.47,9.54,9.44,9.51,370400.0,8.1605,8.2209,8.1347,8.195,370400.0
2009-02-24 12:30:00,9.52,9.61,9.52,9.59,536300.0,8.2036,8.2812,8.2036,8.2639,536300.0
2009-02-24 13:00:00,9.6,9.78,9.58,9.78,655900.0,8.2726,8.4277,8.2553,8.4277,655900.0
2009-02-24 13:30:00,9.78,9.89,9.76,9.89,395600.0,8.4277,8.5225,8.4104,8.5225,395600.0
2009-02-24 14:00:00,9.89,10.0,9.84,9.98,532000.0,8.5225,8.6172,8.4794,8.6,532000.0
2009-02-24 14:30:00,9.98,9.99,9.89,9.98,374600.0,8.6,8.6086,8.5225,8.6,374600.0
2009-02-24 15:00:00,9.99,10.16,9.96,9.97,2150300.0,8.6086,8.7551,8.5828,8.5914,2150300.0
2009-02-24 15:30:00,9.97,9.98,9.86,9.88,1122400.0,8.5914,8.6,8.4966,8.5138,1122400.0
2009-02-24 16:00:00,9.89,9.9,9.86,9.86,1300.0,8.5225,8.5311,8.4966,8.4966,1300.0
2009-02-25 09:30:00,9.79,9.84,9.58,9.65,1061300.0,8.4363,8.4794,8.2553,8.3156,1061300.0
2009-02-25 10:00:00,9.65,9.65,9.45,9.58,3098900.0,8.3156,8.3156,8.1433,8.2553,3098900.0
2009-02-25 10:30:00,9.57,9.59,9.41,9.48,523400.0,8.2467,8.2639,8.1088,8.1692,523400.0
2009-02-25 11:00:00,9.48,9.55,9.45,9.53,1091000.0,8.1692,8.2295,8.1433,8.2122,1091000.0
2009-02-25 11:30:00,9.53,9.68,9.52,9.54,362100.0,8.2122,8.3415,8.2036,8.2209,362100.0
2009-02-25 12:00:00,9.54,9.56,9.48,9.48,234200.0,8.2209,8.2381,8.1692,8.1692,234200.0
2009-02-25 12:30:00,9.48,9.48,9.37,9.44,849500.0,8.1692,8.1692,8.0744,8.1347,849500.0
2009-02-25 13:00:00,9.43,9.48,9.41,9.44,142300.0,8.1261,8.1692,8.1088,8.1347,142300.0
2009-02-25 13:30:00,9.45,9.64,9.44,9.61,323700.0,8.1433,8.307,8.1347,8.2812,323700.0
2009-02-25 14:00:00,9.61,9.63,9.44,9.55,918800.0,8.2812,8.2984,8.1347,8.2295,918800.0
2009-02-25 14:30:00,9.55,9.7,9.52,9.66,438100.0,8.2295,8.3587,8.2036,8.3243,438100.0
2009-02-25 15:00:00,9.67,9.96,9.65,9.9,596300.0,8.3329,8.5828,8.3156,8.5311,596300.0
2009-02-25 15:30:00,9.9,9.94,9.67,9.68,1010800.0,8.5311,8.5655,8.3329,8.3415,1010800.0
2009-02-25 16:00:00,9.66,9.72,9.66,9.71,1000.0,8.3243,8.376,8.3243,8.3673,1000.0
2009-02-26 09:30:00,9.86,9.96,9.58,9.96,1510400.0,8.4966,8.5828,8.2553,8.5828,1510400.0
2009-02-26 10:00:00,9.96,9.97,9.74,9.82,1057900.0,8.5828,8.5914,8.3932,8.4621,1057900.0
2009-02-26 10:30:00,9.82,9.88,9.74,9.85,600800.0,8.4621,8.5138,8.3932,8.488,600800.0
2009-02-26 11:00:00,9.85,9.87,9.72,9.78,463900.0,8.488,8.5052,8.376,8.4277,463900.0
2009-02-26 11:30:00,9.79,9.86,9.75,9.84,129700.0,8.4363,8.4966,8.4018,8.4794,129700.0
2009-02-26 12:00:00,9.85,9.86,9.72,9.75,302400.0,8.488,8.4966,8.376,8.4018,302400.0
2009-02-26 12:30:00,9.74,9.79,9.72,9.73,188100.0,8.3932,8.4363,8.376,8.3846,188100.0
2009-02-26 13:00:00,9.74,9.74,9.62,9.68,283100.0,8.3932,8.3932,8.2898,8.3415,283100.0
2009-02-26 13:30:00,9.68,9.74,9.65,9.72,241700.0,8.3415,8.3932,8.3156,8.376,241700.0
2009-02-26 14:00:00,9.71,9.72,9.61,9.69,311600.0,8.3673,8.376,8.2812,8.3501,311600.0
2009-02-26 14:30:00,9.69,9.7,9.48,9.49,1108400.0,8.3501,8.3587,8.1692,8.1778,1108400.0
2009-02-26 15:00:00,9.49,9.55,9.43,9.46,1760800.0,8.1778,8.2295,8.1261,8.1519,1760800.0
2009-02-26 15:30:00,9.47,9.58,9.44,9.48,1885100.0,8.1605,8.2553,8.1347,8.1692,1885100.0
2009-02-26 16:00:00,9.48,9.49,9.39,9.42,6900.0,8.1692,8.1778,8.0916,8.1174,6900.0
2009-02-27 09:30:00,9.23,9.6,9.19,9.49,1221600.0,7.9537,8.2726,7.9193,8.1778,1221600.0
2009-02-27 10:00:00,9.49,9.62,9.41,9.52,482200.0,8.1778,8.2898,8.1088,8.2036,482200.0
2009-02-27 10:30:00,9.51,9.53,9.36,9.39,722100.0,8.195,8.2122,8.0657,8.0916,722100.0
2009-02-27 11:00:00,9.4,9.4,9.33,9.4,346400.0,8.1002,8.1002,8.0399,8.1002,346400.0
2009-02-27 11:30:00,9.4,9.45,9.36,9.43,503200.0,8.1002,8.1433,8.0657,8.1261,503200.0
2009-02-27 12:00:00,9.42,9.46,9.38,9.41,196900.0,8.1174,8.1519,8.083,8.1088,196900.0
2009-02-27 12:30:00,9.41,9.42,9.34,9.41,90900.0,8.1088,8.1174,8.0485,8.1088,90900.0
2009-02-27 13:00:00,9.42,9.47,9.39,9.43,116200.0,8.1174,8.1605,8.0916,8.1261,116200.0
2009-02-27 13:30:00,9.43,9.48,9.33,9.46,227200.0,8.1261,8.1692,8.0399,8.1519,227200.0
2009-02-27 14:00:00,9.45,9.49,9.34,9.34,187000.0,8.1433,8.1778,8.0485,8.0485,187000.0
2009-02-27 14:30:00,9.35,9.46,9.31,9.43,258400.0,8.0571,8.1519,8.0227,8.1261,258400.0
2009-02-27 15:00:00,9.43,9.43,9.25,9.28,280100.0,8.1261,8.1261,7.971,7.9968,280100.0
2009-02-27 15:30:00,9.28,9.4,9.26,9.31,2477600.0,7.9968,8.1002,7.9796,8.0227,2477600.0
2009-02-27 16:00:00,9.31,9.32,9.31,9.32,3600.0,8.0227,8.0313,8.0227,8.0313,3600.0
2009-03-02 09:30:00,9.0,9.32,8.95,9.19,461600.0,7.7555,8.0313,7.7124,7.9193,461600.0
2009-03-02 10:00:00,9.2,9.25,9.06,9.1,536600.0,7.9279,7.971,7.8072,7.8417,536600.0
2009-03-02 10:30:00,9.1,9.11,9.03,9.05,204800.0,7.8417,7.8503,7.7814,7.7986,204800.0
2009-03-02 11:00:00,9.07,9.09,8.99,8.99,109200.0,7.8158,7.8331,7.7469,7.7469,109200.0
2009-03-02 11:30:00,8.99,9.01,8.97,9.0,103200.0,7.7469,7.7641,7.7297,7.7555,103200.0
2009-03-02 12:00:00,9.01,9.03,8.97,9.0,97300.0,7.7641,7.7814,7.7297,7.7555,97300.0
2009-03-02 12:30:00,8.99,9.04,8.98,8.98,74800.0,7.7469,7.79,7.7383,7.7383,74800.0
2009-03-02 13:00:00,8.98,9.02,8.96,8.97,103700.0,7.7383,7.7728,7.7211,7.7297,103700.0
2009-03-02 13:30:00,8.97,9.01,8.94,9.01,83700.0,7.7297,7.7641,7.7038,7.7641,83700.0
2009-03-02 14:00:00,9.01,9.02,8.95,8.96,119900.0,7.7641,7.7728,7.7124,7.7211,119900.0
2009-03-02 14:30:00,8.95,9.05,8.94,8.98,110100.0,7.7124,7.7986,7.7038,7.7383,110100.0
2009-03-02 15:00:00,8.98,8.98,8.88,8.92,215700.0,7.7383,7.7383,7.6521,7.6866,215700.0
2009-03-02 15:30:00,8.92,8.95,8.86,8.91,988800.0,7.6866,7.7124,7.6349,7.678,988800.0
2009-03-02 16:00:00,8.86,8.92,8.85,8.92,3400.0,7.6349,7.6866,7.6263,7.6866,3400.0
2009-03-03 09:30:00,8.96,9.12,8.92,8.96,2758100.0,7.7211,7.8589,7.6866,7.7211,2758100.0
2009-03-03 10:00:00,8.95,8.97,8.84,8.85,1751900.0,7.7124,7.7297,7.6176,7.6263,1751900.0
2009-03-03 10:30:00,8.85,8.91,8.8,8.81,1031800.0,7.6263,7.678,7.5832,7.5918,1031800.0
2009-03-03 11:00:00,8.8,8.82,8.66,8.76,792500.0,7.5832,7.6004,7.4625,7.5487,792500.0
2009-03-03 11:30:00,8.75,8.76,8.67,8.68,418900.0,7.5401,7.5487,7.4712,7.4798,418900.0
2009-03-03 12:00:00,8.68,8.83,8.68,8.81,183800.0,7.4798,7.609,7.4798,7.5918,183800.0
2009-03-03 12:30:00,8.8,8.8,8.69,8.7,167800.0,7.5832,7.5832,7.4884,7.497,167800.0
2009-03-03 13:00:00,8.7,8.71,8.63,8.63,96900.0,7.497,7.5056,7.4367,7.4367,96900.0
2009-03-03 13:30:00,8.63,8.66,8.57,8.64,107400.0,7.4367,7.4625,7.385,7.4453,107400.0
2009-03-03 14:00:00,8.63,8.68,8.61,8.64,205000.0,7.4367,7.4798,7.4195,7.4453,205000.0
2009-03-03 14:30:00,8.64,8.77,8.64,8.75,426300.0,7.4453,7.5573,7.4453,7.5401,426300.0
2009-03-03 15:00:00,8.75,8.75,8.58,8.59,541600.0,7.5401,7.5401,7.3936,7.4022,541600.0
2009-03-03 15:30:00,8.59,8.66,8.51,8.65,2740900.0,7.4022,7.4625,7.3333,7.4539,2740900.0
2009-03-03 16:00:00,8.69,8.69,8.52,8.52,58000.0,7.4884,7.4884,7.3419,7.3419,58000.0
2009-03-04 09:30:00,8.76,8.87,8.66,8.66,649200.0,7.5487,7.6435,7.4625,7.4625,649200.0
2009-03-04 10:00:00,8.66,8.75,8.57,8.6,825800.0,7.4625,7.5401,7.385,7.4108,825800.0
2009-03-04 10:30:00,8.61,8.71,8.58,8.64,151200.0,7.4195,7.5056,7.3936,7.4453,151200.0
2009-03-04 11:00:00,8.65,8.76,8.65,8.75,365000.0,7.4539,7.5487,7.4539,7.5401,365000.0
2009-03-04 11:30:00,8.76,8.87,8.76,8.83,273000.0,7.5487,7.6435,7.5487,7.609,273000.0
2009-03-04 12:00:00,8.84,8.86,8.73,8.78,282200.0,7.6176,7.6349,7.5229,7.5659,282200.0
2009-03-04 12:30:00,8.79,8.81,8.76,8.77,74900.0,7.5746,7.5918,7.5487,7.5573,74900.0
2009-03-04 13:00:00,8.77,8.8,8.73,8.78,165400.0,7.5573,7.5832,7.5229,7.5659,165400.0
2009-03-04 13:30:00,8.78,8.8,8.74,8.74,53500.0,7.5659,7.5832,7.5315,7.5315,53500.0
2009-03-04 14:00:00,8.73,8.8,8.73,8.78,135700.0,7.5229,7.5832,7.5229,7.5659,135700.0
2009-03-04 14:30:00,8.78,8.86,8.76,8.86,383300.0,7.5659,7.6349,7.5487,7.6349,383300.0
2009-03-04 15:00:00,8.85,8.94,8.85,8.92,401400.0,7.6263,7.7038,7.6263,7.6866,401400.0
2009-03-04 15:30:00,8.93,8.93,8.78,8.78,433800.0,7.6952,7.6952,7.5659,7.5659,433800.0
2009-03-04 16:00:00,8.72,8.81,8.68,8.68,17200.0,7.5142,7.5918,7.4798,7.4798,17200.0
2009-03-05 09:30:00,8.55,8.75,8.52,8.7,677600.0,7.3677,7.5401,7.3419,7.497,677600.0
2009-03-05 10:00:00,8.71,8.74,8.46,8.51,1055600.0,7.5056,7.5315,7.2902,7.3333,1055600.0
2009-03-05 10:30:00,8.5,8.54,8.44,8.44,337100.0,7.3247,7.3591,7.273,7.273,337100.0
2009-03-05 11:00:00,8.43,8.45,8.36,8.36,244700.0,7.2643,7.2816,7.204,7.204,244700.0
2009-03-05 11:30:00,8.36,8.4,8.35,8.37,110100.0,7.204,7.2385,7.1954,7.2126,110100.0
2009-03-05 12:00:00,8.37,8.4,8.34,8.4,100400.0,7.2126,7.2385,7.1868,7.2385,100400.0
2009-03-05 12:30:00,8.4,8.44,8.39,8.42,308500.0,7.2385,7.273,7.2299,7.2557,308500.0
2009-03-05 13:00:00,8.42,8.59,8.42,8.53,1127700.0,7.2557,7.4022,7.2557,7.3505,1127700.0
2009-03-05 13:30:00,8.53,8.58,8.48,8.55,1374300.0,7.3505,7.3936,7.3074,7.3677,1374300.0
2009-03-05 14:00:00,8.54,8.54,8.39,8.39,225100.0,7.3591,7.3591,7.2299,7.2299,225100.0
2009-03-05 14:30:00,8.4,8.45,8.39,8.41,100000.0,7.2385,7.2816,7.2299,7.2471,100000.0
2009-03-05 15:00:00,8.4,8.51,8.4,8.42,308400.0,7.2385,7.3333,7.2385,7.2557,308400.0
2009-03-05 15:30:00,8.42,8.44,8.36,8.44,829100.0,7.2557,7.273,7.204,7.273,829100.0
2009-03-05 16:00:00,8.44,8.44,8.44,8.44,300.0,7.273,7.273,7.273,7.273,300.0
2009-03-06 09:30:00,8.47,8.59,8.38,8.38,597900.0,7.2988,7.4022,7.2213,7.2213,597900.0
2009-03-06 10:00:00,8.38,8.39,8.27,8.3,854500.0,7.2213,7.2299,7.1265,7.1523,854500.0
2009-03-06 10:30:00,8.3,8.34,8.2,8.23,1018700.0,7.1523,7.1868,7.0661,7.092,1018700.0
2009-03-06 11:00:00,8.24,8.31,8.21,8.26,707400.0,7.1006,7.1609,7.0748,7.1178,707400.0
2009-03-06 11:30:00,8.27,8.35,8.24,8.3,885000.0,7.1265,7.1954,7.1006,7.1523,885000.0
2009-03-06 12:00:00,8.3,8.33,8.23,8.26,216700.0,7.1523,7.1782,7.092,7.1178,216700.0
2009-03-06 12:30:00,8.26,8.26,8.2,8.26,222900.0,7.1178,7.1178,7.0661,7.1178,222900.0
2009-03-06 13:00:00,8.25,8.26,8.16,8.2,254400.0,7.1092,7.1178,7.0317,7.0661,254400.0
2009-03-06 13:30:00,8.2,8.2,8.14,8.18,99200.0,7.0661,7.0661,7.0144,7.0489,99200.0
2009-03-06 14:00:00,8.2,8.24,8.17,8.21,84500.0,7.0661,7.1006,7.0403,7.0748,84500.0
2009-03-06 14:30:00,8.21,8.21,8.1,8.1,113500.0,7.0748,7.0748,6.98,6.98,113500.0
2009-03-06 15:00:00,8.1,8.1,8.05,8.06,773400.0,6.98,6.98,6.9369,6.9455,773400.0
2009-03-06 15:30:00,8.05,8.25,8.05,8.25,696500.0,6.9369,7.1092,6.9369,7.1092,696500.0
2009-03-06 16:00:00,8.26,8.26,8.26,8.26,100.0,7.1178,7.1178,7.1178,7.1178,100.0
2009-03-09 09:30:00,8.0,8.39,8.0,8.36,712400.0,6.8938,7.2299,6.8938,7.204,712400.0
2009-03-09 10:00:00,8.36,8.6,8.36,8.52,418900.0,7.204,7.4108,7.204,7.3419,418900.0
2009-03-09 10:30:00,8.52,8.59,8.5,8.51,175700.0,7.3419,7.4022,7.3247,7.3333,175700.0
2009-03-09 11:00:00,8.51,8.58,8.48,8.57,358100.0,7.3333,7.3936,7.3074,7.385,358100.0
2009-03-09 11:30:00,8.57,8.59,8.37,8.39,1202400.0,7.385,7.4022,7.2126,7.2299,1202400.0
2009-03-09 12:00:00,8.39,8.48,8.35,8.4,739800.0,7.2299,7.3074,7.1954,7.2385,739800.0
2009-03-09 12:30:00,8.41,8.43,8.33,8.37,755700.0,7.2471,7.2643,7.1782,7.2126,755700.0
2009-03-09 13:00:00,8.37,8.37,8.28,8.33,553900.0,7.2126,7.2126,7.1351,7.1782,553900.0
2009-03-09 13:30:00,8.33,8.37,8.31,8.33,370800.0,7.1782,7.2126,7.1609,7.1782,370800.0
2009-03-09 14:00:00,8.34,8.4,8.31,8.34,84100.0,7.1868,7.2385,7.1609,7.1868,84100.0
2009-03-09 14:30:00,8.34,8.34,8.25,8.29,987800.0,7.1868,7.1868,7.1092,7.1437,987800.0
2009-03-09 15:00:00,8.29,8.31,8.22,8.25,295700.0,7.1437,7.1609,7.0834,7.1092,295700.0
2009-03-09 15:30:00,8.26,8.28,8.19,8.23,1156300.0,7.1178,7.1351,7.0575,7.092,1156300.0
2009-03-09 16:00:00,8.22,8.23,8.22,8.23,26200.0,7.0834,7.092,7.0834,7.092,26200.0
2009-03-10 09:30:00,8.58,8.84,8.49,8.82,1377200.0,7.3936,7.6176,7.316,7.6004,1377200.0
2009-03-10 10:00:00,8.83,9.15,8.82,9.0,1735700.0,7.609,7.8848,7.6004,7.7555,1735700.0
2009-03-10 10:30:00,9.0,9.03,8.94,8.97,185100.0,7.7555,7.7814,7.7038,7.7297,185100.0
2009-03-10 11:00:00,8.97,9.04,8.94,9.03,206200.0,7.7297,7.79,7.7038,7.7814,206200.0
2009-03-10 11:30:00,9.03,9.13,9.02,9.12,269900.0,7.7814,7.8675,7.7728,7.8589,269900.0
2009-03-10 12:00:00,9.13,9.23,9.13,9.16,187400.0,7.8675,7.9537,7.8675,7.8934,187400.0
2009-03-10 12:30:00,9.16,9.2,9.13,9.13,143000.0,7.8934,7.9279,7.8675,7.8675,143000.0
2009-03-10 13:00:00,9.14,9.18,9.13,9.17,148900.0,7.8762,7.9106,7.8675,7.902,148900.0
2009-03-10 13:30:00,9.17,9.25,9.16,9.21,179700.0,7.902,7.971,7.8934,7.9365,179700.0
2009-03-10 14:00:00,9.21,9.22,9.13,9.14,277200.0,7.9365,7.9451,7.8675,7.8762,277200.0
2009-03-10 14:30:00,9.14,9.17,9.09,9.17,683400.0,7.8762,7.902,7.8331,7.902,683400.0
2009-03-10 15:00:00,9.18,9.22,9.15,9.21,561900.0,7.9106,7.9451,7.8848,7.9365,561900.0
2009-03-10 15:30:00,9.21,9.24,9.18,9.2,1089600.0,7.9365,7.9623,7.9106,7.9279,1089600.0
2009-03-10 16:00:00,9.14,9.14,9.14,9.14,50000.0,7.8762,7.8762,7.8762,7.8762,50000.0
2009-03-11 09:30:00,9.27,9.53,9.25,9.45,1897800.0,7.9882,8.2122,7.971,8.1433,1897800.0
2009-03-11 10:00:00,9.46,9.46,9.36,9.46,730600.0,8.1519,8.1519,8.0657,8.1519,730600.0
2009-03-11 10:30:00,9.47,9.47,9.33,9.37,501100.0,8.1605,8.1605,8.0399,8.0744,501100.0
2009-03-11 11:00:00,9.37,9.42,9.31,9.33,812800.0,8.0744,8.1174,8.0227,8.0399,812800.0
2009-03-11 11:30:00,9.33,9.33,9.23,9.3,609500.0,8.0399,8.0399,7.9537,8.014,609500.0
2009-03-11 12:00:00,9.31,9.35,9.26,9.32,851200.0,8.0227,8.0571,7.9796,8.0313,851200.0
2009-03-11 12:30:00,9.32,9.37,9.27,9.27,825100.0,8.0313,8.0744,7.9882,7.9882,825100.0
2009-03-11 13:00:00,9.26,9.3,9.25,9.26,372700.0,7.9796,8.014,7.971,7.9796,372700.0
2009-03-11 13:30:00,9.27,9.33,9.24,9.28,652300.0,7.9882,8.0399,7.9623,7.9968,652300.0
2009-03-11 14:00:00,9.28,9.31,9.12,9.13,674100.0,7.9968,8.0227,7.8589,7.8675,674100.0
2009-03-11 14:30:00,9.13,9.27,9.13,9.19,957600.0,7.8675,7.9882,7.8675,7.9193,957600.0
2009-03-11 15:00:00,9.19,9.35,9.19,9.31,715700.0,7.9193,8.0571,7.9193,8.0227,715700.0
2009-03-11 15:30:00,9.32,9.38,9.28,9.28,1964600.0,8.0313,8.083,7.9968,7.9968,1964600.0
2009-03-11 16:00:00,9.28,9.28,9.28,9.28,100.0,7.9968,7.9968,7.9968,7.9968,100.0
2009-03-12 09:30:00,9.24,9.31,9.02,9.2,732700.0,7.9623,8.0227,7.7728,7.9279,732700.0
2009-03-12 10:00:00,9.21,9.45,9.19,9.35,679500.0,7.9365,8.1433,7.9193,8.0571,679500.0
2009-03-12 10:30:00,9.36,9.41,9.27,9.37,434400.0,8.0657,8.1088,7.9882,8.0744,434400.0
2009-03-12 11:00:00,9.37,9.45,9.37,9.41,715600.0,8.0744,8.1433,8.0744,8.1088,715600.0
2009-03-12 11:30:00,9.41,9.46,9.35,9.42,328700.0,8.1088,8.1519,8.0571,8.1174,328700.0
2009-03-12 12:00:00,9.43,9.52,9.43,9.5,449800.0,8.1261,8.2036,8.1261,8.1864,449800.0
2009-03-12 12:30:00,9.5,9.62,9.49,9.62,472800.0,8.1864,8.2898,8.1778,8.2898,472800.0
2009-03-12 13:00:00,9.62,9.66,9.58,9.58,724100.0,8.2898,8.3243,8.2553,8.2553,724100.0
2009-03-12 13:30:00,9.58,9.66,9.57,9.64,167700.0,8.2553,8.3243,8.2467,8.307,167700.0
2009-03-12 14:00:00,9.64,9.77,9.62,9.76,844800.0,8.307,8.4191,8.2898,8.4104,844800.0
2009-03-12 14:30:00,9.76,9.92,9.75,9.87,1609100.0,8.4104,8.5483,8.4018,8.5052,1609100.0
2009-03-12 15:00:00,9.86,9.93,9.83,9.89,1010100.0,8.4966,8.5569,8.4708,8.5225,1010100.0
2009-03-12 15:30:00,9.88,9.98,9.87,9.91,2336600.0,8.5138,8.6,8.5052,8.5397,2336600.0
2009-03-13 09:30:00,10.11,10.11,9.73,10.02,899700.0,8.712,8.712,8.3846,8.6345,899700.0
2009-03-13 10:00:00,10.01,10.12,9.78,9.79,1325600.0,8.6259,8.7207,8.4277,8.4363,1325600.0
2009-03-13 10:30:00,9.79,9.98,9.77,9.89,1402100.0,8.4363,8.6,8.4191,8.5225,1402100.0
2009-03-13 11:00:00,9.89,9.91,9.79,9.82,556500.0,8.5225,8.5397,8.4363,8.4621,556500.0
2009-03-13 11:30:00,9.82,9.82,9.67,9.72,661600.0,8.4621,8.4621,8.3329,8.376,661600.0
2009-03-13 12:00:00,9.72,9.75,9.63,9.66,176700.0,8.376,8.4018,8.2984,8.3243,176700.0
2009-03-13 12:30:00,9.66,9.72,9.58,9.72,1496100.0,8.3243,8.376,8.2553,8.376,1496100.0
2009-03-13 13:00:00,9.72,9.85,9.7,9.83,309400.0,8.376,8.488,8.3587,8.4708,309400.0
2009-03-13 13:30:00,9.83,9.88,9.82,9.88,219300.0,8.4708,8.5138,8.4621,8.5138,219300.0
2009-03-13 14:00:00,9.88,9.89,9.82,9.84,185900.0,8.5138,8.5225,8.4621,8.4794,185900.0
2009-03-13 14:30:00,9.85,9.9,9.81,9.82,145000.0,8.488,8.5311,8.4535,8.4621,145000.0
2009-03-13 15:00:00,9.81,9.94,9.81,9.91,162100.0,8.4535,8.5655,8.4535,8.5397,162100.0
2009-03-13 15:30:00,9.92,9.93,9.87,9.89,658400.0,8.5483,8.5569,8.5052,8.5225,658400.0
2009-03-16 09:30:00,10.0,10.08,9.9,9.99,371800.0,8.6172,8.6862,8.5311,8.6086,371800.0
2009-03-16 10:00:00,10.0,10.01,9.9,9.91,450900.0,8.6172,8.6259,8.5311,8.5397,450900.0
2009-03-16 10:30:00,9.91,9.98,9.91,9.92,591200.0,8.5397,8.6,8.5397,8.5483,591200.0
2009-03-16 11:00:00,9.93,10.05,9.93,10.03,452500.0,8.5569,8.6603,8.5569,8.6431,452500.0
2009-03-16 11:30:00,10.03,10.05,10.0,10.0,509700.0,8.6431,8.6603,8.6172,8.6172,509700.0
2009-03-16 12:00:00,10.0,10.02,9.98,10.01,436300.0,8.6172,8.6345,8.6,8.6259,436300.0
2009-03-16 12:30:00,10.02,10.08,10.02,10.07,528400.0,8.6345,8.6862,8.6345,8.6776,528400.0
2009-03-16 13:00:00,10.07,10.08,9.99,10.0,248100.0,8.6776,8.6862,8.6086,8.6172,248100.0
2009-03-16 13:30:00,10.01,10.04,9.97,9.98,395900.0,8.6259,8.6517,8.5914,8.6,395900.0
2009-03-16 14:00:00,9.98,9.98,9.9,9.92,116600.0,8.6,8.6,8.5311,8.5483,116600.0
2009-03-16 14:30:00,9.93,9.93,9.78,9.78,1308200.0,8.5569,8.5569,8.4277,8.4277,1308200.0
2009-03-16 15:00:00,9.78,9.8,9.59,9.64,2022400.0,8.4277,8.4449,8.2639,8.307,2022400.0
2009-03-16 15:30:00,9.65,9.69,9.51,9.56,4486100.0,8.3156,8.3501,8.195,8.2381,4486100.0
2009-03-17 09:30:00,9.73,9.76,9.46,9.62,725100.0,8.3846,8.4104,8.1519,8.2898,725100.0
2009-03-17 10:00:00,9.62,9.79,9.62,9.75,782100.0,8.2898,8.4363,8.2898,8.4018,782100.0
2009-03-17 10:30:00,9.73,9.93,9.73,9.9,521400.0,8.3846,8.5569,8.3846,8.5311,521400.0
2009-03-17 11:00:00,9.89,9.89,9.77,9.79,576900.0,8.5225,8.5225,8.4191,8.4363,576900.0
2009-03-17 11:30:00,9.79,9.85,9.76,9.84,315700.0,8.4363,8.488,8.4104,8.4794,315700.0
2009-03-17 12:00:00,9.85,9.92,9.81,9.89,361400.0,8.488,8.5483,8.4535,8.5225,361400.0
2009-03-17 12:30:00,9.89,10.0,9.86,9.99,975100.0,8.5225,8.6172,8.4966,8.6086,975100.0
2009-03-17 13:00:00,9.99,10.01,9.95,9.97,323300.0,8.6086,8.6259,8.5742,8.5914,323300.0
2009-03-17 13:30:00,9.97,10.01,9.84,9.86,278300.0,8.5914,8.6259,8.4794,8.4966,278300.0
2009-03-17 14:00:00,9.87,9.92,9.81,9.81,997800.0,8.5052,8.5483,8.4535,8.4535,997800.0
2009-03-17 14:30:00,9.82,9.95,9.8,9.91,116500.0,8.4621,8.5742,8.4449,8.5397,116500.0
2009-03-17 15:00:00,9.91,10.02,9.91,9.96,321600.0,8.5397,8.6345,8.5397,8.5828,321600.0
2009-03-17 15:30:00,9.96,10.04,9.91,10.03,979700.0,8.5828,8.6517,8.5397,8.6431,979700.0
2009-03-18 09:30:00,9.94,10.0,9.82,9.86,481100.0,8.5655,8.6172,8.4621,8.4966,481100.0
2009-03-18 10:00:00,9.87,9.88,9.68,9.72,1278700.0,8.5052,8.5138,8.3415,8.376,1278700.0
2009-03-18 10:30:00,9.71,9.83,9.63,9.83,891400.0,8.3673,8.4708,8.2984,8.4708,891400.0
2009-03-18 11:00:00,9.83,9.85,9.76,9.79,166700.0,8.4708,8.488,8.4104,8.4363,166700.0
2009-03-18 11:30:00,9.8,9.9,9.75,9.9,353700.0,8.4449,8.5311,8.4018,8.5311,353700.0
2009-03-18 12:00:00,9.91,10.04,9.91,9.99,1457000.0,8.5397,8.6517,8.5397,8.6086,1457000.0
2009-03-18 12:30:00,10.0,10.09,9.89,10.08,1293300.0,8.6172,8.6948,8.5225,8.6862,1293300.0
2009-03-18 13:00:00,10.07,10.07,10.01,10.03,404800.0,8.6776,8.6776,8.6259,8.6431,404800.0
2009-03-18 13:30:00,10.03,10.17,10.03,10.13,558500.0,8.6431,8.7637,8.6431,8.7293,558500.0
2009-03-18 14:00:00,10.12,10.56,10.11,10.52,3581800.0,8.7207,9.0998,8.712,9.0653,3581800.0
2009-03-18 14:30:00,10.55,10.97,10.53,10.93,7042800.0,9.0912,9.4531,9.074,9.4187,7042800.0
2009-03-18 15:00:00,10.94,10.94,10.52,10.6,2703600.0,9.4273,9.4273,9.0653,9.1343,2703600.0
2009-03-18 15:30:00,10.6,10.73,10.46,10.68,3969600.0,9.1343,9.2463,9.0136,9.2032,3969600.0
2009-03-19 09:30:00,11.05,11.1,10.62,10.62,1807900.0,9.5221,9.5651,9.1515,9.1515,1807900.0
2009-03-19 10:00:00,10.62,10.74,10.43,10.59,2847900.0,9.1515,9.2549,8.9878,9.1257,2847900.0
2009-03-19 10:30:00,10.59,10.72,10.54,10.63,1449900.0,9.1257,9.2377,9.0826,9.1601,1449900.0
2009-03-19 11:00:00,10.63,10.71,10.5,10.5,766200.0,9.1601,9.2291,9.0481,9.0481,766200.0
2009-03-19 11:30:00,10.5,10.55,10.43,10.49,589800.0,9.0481,9.0912,8.9878,9.0395,589800.0
2009-03-19 12:00:00,10.49,10.51,10.4,10.45,418400.0,9.0395,9.0567,8.9619,9.005,418400.0
2009-03-19 12:30:00,10.45,10.48,10.39,10.41,874300.0,9.005,9.0309,8.9533,8.9706,874300.0
2009-03-19 13:00:00,10.41,10.56,10.37,10.56,772800.0,8.9706,9.0998,8.9361,9.0998,772800.0
2009-03-19 13:30:00,10.56,10.57,10.47,10.53,184000.0,9.0998,9.1084,9.0223,9.074,184000.0
2009-03-19 14:00:00,10.54,10.61,10.5,10.57,139000.0,9.0826,9.1429,9.0481,9.1084,139000.0
2009-03-19 14:30:00,10.56,10.57,10.4,10.45,288800.0,9.0998,9.1084,8.9619,9.005,288800.0
2009-03-19 15:00:00,10.44,10.52,10.41,10.44,163300.0,8.9964,9.0653,8.9706,8.9964,163300.0
2009-03-19 15:30:00,10.43,10.5,10.36,10.37,1208700.0,8.9878,9.0481,8.9275,8.9361,1208700.0
2009-03-20 09:30:00,10.48,10.48,10.17,10.19,1278600.0,9.075,9.075,8.8066,8.8239,1278600.0
2009-03-20 10:00:00,10.2,10.24,10.14,10.23,355600.0,8.8326,8.8672,8.7806,8.8585,355600.0
2009-03-20 10:30:00,10.22,10.23,10.05,10.08,972700.0,8.8499,8.8585,8.7027,8.7286,972700.0
2009-03-20 11:00:00,10.08,10.1,9.96,9.99,428900.0,8.7286,8.746,8.6247,8.6507,428900.0
2009-03-20 11:30:00,9.99,10.06,9.98,10.03,258300.0,8.6507,8.7113,8.642,8.6853,258300.0
2009-03-20 12:00:00,10.03,10.07,10.01,10.05,131800.0,8.6853,8.72,8.668,8.7027,131800.0
2009-03-20 12:30:00,10.05,10.09,9.98,10.02,216800.0,8.7027,8.7373,8.642,8.6767,216800.0
2009-03-20 13:00:00,10.02,10.02,9.92,9.93,214300.0,8.6767,8.6767,8.5901,8.5987,214300.0
2009-03-20 13:30:00,9.93,9.95,9.8,9.82,1414700.0,8.5987,8.6161,8.4862,8.5035,1414700.0
2009-03-20 14:00:00,9.82,9.85,9.72,9.85,2006600.0,8.5035,8.5295,8.4169,8.5295,2006600.0
2009-03-20 14:30:00,9.85,9.9,9.82,9.88,374700.0,8.5295,8.5728,8.5035,8.5555,374700.0
2009-03-20 15:00:00,9.89,10.0,9.89,9.95,670300.0,8.5641,8.6594,8.5641,8.6161,670300.0
2009-03-20 15:30:00,9.96,9.99,9.84,9.87,1587700.0,8.6247,8.6507,8.5208,8.5468,1587700.0
2009-03-23 09:30:00,10.28,10.28,10.01,10.19,1597300.0,8.9018,8.9018,8.668,8.8239,1597300.0
2009-03-23 10:00:00,10.2,10.53,10.2,10.4,3501600.0,8.8326,9.1183,8.8326,9.0057,3501600.0
2009-03-23 10:30:00,10.41,10.44,10.28,10.43,1546600.0,9.0144,9.0404,8.9018,9.0317,1546600.0
2009-03-23 11:00:00,10.43,10.46,10.41,10.42,394600.0,9.0317,9.0577,9.0144,9.0231,394600.0
2009-03-23 11:30:00,10.43,10.58,10.42,10.56,446500.0,9.0317,9.1616,9.0231,9.1443,446500.0
2009-03-23 12:00:00,10.56,10.62,10.54,10.57,1076600.0,9.1443,9.1962,9.127,9.1529,1076600.0
2009-03-23 12:30:00,10.57,10.59,10.51,10.52,361600.0,9.1529,9.1703,9.101,9.1096,361600.0
2009-03-23 13:00:00,10.51,10.6,10.46,10.48,491700.0,9.101,9.1789,9.0577,9.075,491700.0
2009-03-23 13:30:00,10.49,10.51,10.44,10.47,255600.0,9.0837,9.101,9.0404,9.0664,255600.0
2009-03-23 14:00:00,10.49,10.54,10.47,10.54,211100.0,9.0837,9.127,9.0664,9.127,211100.0
2009-03-23 14:30:00,10.53,10.71,10.53,10.71,734900.0,9.1183,9.2742,9.1183,9.2742,734900.0
2009-03-23 15:00:00,10.7,10.82,10.67,10.79,2147900.0,9.2655,9.3694,9.2395,9.3435,2147900.0
2009-03-23 15:30:00,10.8,10.92,10.78,10.9,2498400.0,9.3521,9.456,9.3348,9.4387,2498400.0
2009-03-24 09:30:00,10.86,10.97,10.73,10.91,1134200.0,9.4041,9.4993,9.2915,9.4474,1134200.0
2009-03-24 10:00:00,10.92,11.04,10.85,10.85,1068500.0,9.456,9.5599,9.3954,9.3954,1068500.0
2009-03-24 10:30:00,10.85,10.86,10.77,10.84,464300.0,9.3954,9.4041,9.3261,9.3867,464300.0
2009-03-24 11:00:00,10.83,10.97,10.79,10.94,330200.0,9.3781,9.4993,9.3435,9.4733,330200.0
2009-03-24 11:30:00,10.95,11.01,10.86,10.87,616300.0,9.482,9.534,9.4041,9.4127,616300.0
2009-03-24 12:00:00,10.86,10.87,10.81,10.87,241200.0,9.4041,9.4127,9.3608,9.4127,241200.0
2009-03-24 12:30:00,10.87,10.97,10.84,10.95,348900.0,9.4127,9.4993,9.3867,9.482,348900.0
2009-03-24 13:00:00,10.96,11.02,10.92,11.01,274700.0,9.4907,9.5426,9.456,9.534,274700.0
2009-03-24 13:30:00,11.0,11.01,10.94,10.98,383900.0,9.5253,9.534,9.4733,9.508,383900.0
2009-03-24 14:00:00,10.99,11.12,10.96,11.06,839500.0,9.5166,9.6292,9.4907,9.5773,839500.0
2009-03-24 14:30:00,11.05,11.07,10.93,10.97,490200.0,9.5686,9.5859,9.4647,9.4993,490200.0
2009-03-24 15:00:00,10.97,10.99,10.87,10.89,477800.0,9.4993,9.5166,9.4127,9.43,477800.0
2009-03-24 15:30:00,10.89,10.94,10.74,10.77,1128300.0,9.43,9.4733,9.3002,9.3261,1128300.0
2009-03-25 09:30:00,10.95,11.25,10.87,11.24,1283700.0,9.482,9.7418,9.4127,9.7331,1283700.0
2009-03-25 10:00:00,11.24,11.64,11.24,11.48,3527800.0,9.7331,10.0795,9.7331,9.9409,3527800.0
2009-03-25 10:30:00,11.48,11.67,11.47,11.52,1571300.0,9.9409,10.1055,9.9323,9.9756,1571300.0
2009-03-25 11:00:00,11.52,11.57,11.4,11.44,1614500.0,9.9756,10.0189,9.8717,9.9063,1614500.0
2009-03-25 11:30:00,11.44,11.54,11.39,11.51,1412800.0,9.9063,9.9929,9.863,9.9669,1412800.0
2009-03-25 12:00:00,11.51,11.6,11.43,11.44,1592600.0,9.9669,10.0449,9.8977,9.9063,1592600.0
2009-03-25 12:30:00,11.45,11.46,11.31,11.35,596500.0,9.915,9.9236,9.7937,9.8284,596500.0
2009-03-25 13:00:00,11.35,11.44,11.12,11.14,1344400.0,9.8284,9.9063,9.6292,9.6465,1344400.0
2009-03-25 13:30:00,11.14,11.16,10.98,10.98,1010900.0,9.6465,9.6638,9.508,9.508,1010900.0
2009-03-25 14:00:00,10.98,10.99,10.76,10.84,1408000.0,9.508,9.5166,9.3175,9.3867,1408000.0
2009-03-25 14:30:00,10.84,10.84,10.52,10.59,3528700.0,9.3867,9.3867,9.1096,9.1703,3528700.0
2009-03-25 15:00:00,10.59,10.88,10.54,10.88,1249200.0,9.1703,9.4214,9.127,9.4214,1249200.0
2009-03-25 15:30:00,10.89,10.99,10.77,10.97,1711000.0,9.43,9.5166,9.3261,9.4993,1711000.0
2009-03-26 09:30:00,11.23,11.42,11.13,11.29,2055300.0,9.7245,9.889,9.6379,9.7764,2055300.0
2009-03-26 10:00:00,11.29,11.39,11.21,11.27,654400.0,9.7764,9.863,9.7071,9.7591,654400.0
2009-03-26 10:30:00,11.26,11.41,11.22,11.39,813300.0,9.7504,9.8803,9.7158,9.863,813300.0
2009-03-26 11:00:00,11.38,11.49,11.37,11.41,550700.0,9.8544,9.9496,9.8457,9.8803,550700.0
2009-03-26 11:30:00,11.41,11.54,11.41,11.54,553100.0,9.8803,9.9929,9.8803,9.9929,553100.0
2009-03-26 12:00:00,11.54,11.59,11.51,11.58,1155600.0,9.9929,10.0362,9.9669,10.0275,1155600.0
2009-03-26 12:30:00,11.59,11.59,11.47,11.49,443500.0,10.0362,10.0362,9.9323,9.9496,443500.0
2009-03-26 13:00:00,11.49,11.73,11.49,11.65,594300.0,9.9496,10.1574,9.9496,10.0882,594300.0
2009-03-26 13:30:00,11.66,11.68,11.56,11.64,626800.0,10.0968,10.1141,10.0102,10.0795,626800.0
2009-03-26 14:00:00,11.64,11.72,11.61,11.63,500100.0,10.0795,10.1488,10.0535,10.0708,500100.0
2009-03-26 14:30:00,11.63,11.68,11.5,11.5,1090800.0,10.0708,10.1141,9.9583,9.9583,1090800.0
2009-03-26 15:00:00,11.5,11.63,11.49,11.61,646800.0,9.9583,10.0708,9.9496,10.0535,646800.0
2009-03-26 15:30:00,11.61,11.69,11.56,11.65,1097600.0,10.0535,10.1228,10.0102,10.0882,1097600.0
2009-03-27 09:30:00,11.51,11.55,11.0,11.35,1936000.0,9.9669,10.0016,9.5253,9.8284,1936000.0
2009-03-27 10:00:00,11.36,11.44,11.31,11.42,1663800.0,9.837,9.9063,9.7937,9.889,1663800.0
2009-03-27 10:30:00,11.42,11.54,11.39,11.51,506300.0,9.889,9.9929,9.863,9.9669,506300.0
2009-03-27 11:00:00,11.5,11.66,11.47,11.6,957600.0,9.9583,10.0968,9.9323,10.0449,957600.0
2009-03-27 11:30:00,11.59,11.74,11.56,11.71,1597200.0,10.0362,10.1661,10.0102,10.1401,1597200.0
2009-03-27 12:00:00,11.7,11.73,11.51,11.52,487300.0,10.1315,10.1574,9.9669,9.9756,487300.0
2009-03-27 12:30:00,11.51,11.55,11.46,11.47,691700.0,9.9669,10.0016,9.9236,9.9323,691700.0
2009-03-27 13:00:00,11.48,11.51,11.43,11.46,173300.0,9.9409,9.9669,9.8977,9.9236,173300.0
2009-03-27 13:30:00,11.46,11.51,11.33,11.37,934300.0,9.9236,9.9669,9.8111,9.8457,934300.0
2009-03-27 14:00:00,11.37,11.51,11.33,11.48,274200.0,9.8457,9.9669,9.8111,9.9409,274200.0
2009-03-27 14:30:00,11.47,11.53,11.42,11.53,635000.0,9.9323,9.9842,9.889,9.9842,635000.0
2009-03-27 15:00:00,11.52,11.59,11.48,11.51,353900.0,9.9756,10.0362,9.9409,9.9669,353900.0
2009-03-27 15:30:00,11.5,11.58,11.47,11.49,1182600.0,9.9583,10.0275,9.9323,9.9496,1182600.0
2009-03-30 09:30:00,11.28,11.3,10.75,10.84,2240100.0,9.7678,9.7851,9.3088,9.3867,2240100.0
2009-03-30 10:00:00,10.83,10.86,10.67,10.72,1433400.0,9.3781,9.4041,9.2395,9.2828,1433400.0
2009-03-30 10:30:00,10.72,10.72,10.59,10.69,1432100.0,9.2828,9.2828,9.1703,9.2569,1432100.0
2009-03-30 11:00:00,10.7,10.76,10.63,10.71,374500.0,9.2655,9.3175,9.2049,9.2742,374500.0
2009-03-30 11:30:00,10.7,10.74,10.66,10.71,235500.0,9.2655,9.3002,9.2309,9.2742,235500.0
2009-03-30 12:00:00,10.72,10.85,10.68,10.84,381800.0,9.2828,9.3954,9.2482,9.3867,381800.0
2009-03-30 12:30:00,10.84,10.84,10.76,10.76,107500.0,9.3867,9.3867,9.3175,9.3175,107500.0
2009-03-30 13:00:00,10.76,10.87,10.75,10.86,80700.0,9.3175,9.4127,9.3088,9.4041,80700.0
2009-03-30 13:30:00,10.86,10.86,10.72,10.72,583900.0,9.4041,9.4041,9.2828,9.2828,583900.0
2009-03-30 14:00:00,10.71,10.77,10.66,10.67,462900.0,9.2742,9.3261,9.2309,9.2395,462900.0
2009-03-30 14:30:00,10.67,10.69,10.6,10.6,566900.0,9.2395,9.2569,9.1789,9.1789,566900.0
2009-03-30 15:00:00,10.6,10.77,10.59,10.72,857800.0,9.1789,9.3261,9.1703,9.2828,857800.0
2009-03-30 15:30:00,10.72,10.84,10.71,10.84,800400.0,9.2828,9.3867,9.2742,9.3867,800400.0
2009-03-31 09:30:00,11.03,11.06,10.0,10.45,2559500.0,9.5513,9.5773,8.6594,9.049,2559500.0
2009-03-31 10:00:00,10.45,10.55,10.38,10.47,1921600.0,9.049,9.1356,8.9884,9.0664,1921600.0
2009-03-31 10:30:00,10.47,10.56,10.4,10.44,801600.0,9.0664,9.1443,9.0057,9.0404,801600.0
2009-03-31 11:00:00,10.44,10.62,10.43,10.57,794200.0,9.0404,9.1962,9.0317,9.1529,794200.0
2009-03-31 11:30:00,10.57,10.59,10.48,10.55,834700.0,9.1529,9.1703,9.075,9.1356,834700.0
2009-03-31 12:00:00,10.54,10.57,10.5,10.52,153100.0,9.127,9.1529,9.0923,9.1096,153100.0
2009-03-31 12:30:00,10.52,10.62,10.51,10.62,118100.0,9.1096,9.1962,9.101,9.1962,118100.0
2009-03-31 13:00:00,10.62,10.71,10.61,10.69,189600.0,9.1962,9.2742,9.1876,9.2569,189600.0
2009-03-31 13:30:00,10.69,10.75,10.68,10.75,174600.0,9.2569,9.3088,9.2482,9.3088,174600.0
2009-03-31 14:00:00,10.75,10.84,10.74,10.77,239800.0,9.3088,9.3867,9.3002,9.3261,239800.0
2009-03-31 14:30:00,10.77,10.89,10.77,10.86,490800.0,9.3261,9.43,9.3261,9.4041,490800.0
2009-03-31 15:00:00,10.86,10.86,10.72,10.79,364100.0,9.4041,9.4041,9.2828,9.3435,364100.0
2009-03-31 15:30:00,10.79,10.79,10.64,10.66,1344400.0,9.3435,9.3435,9.2136,9.2309,1344400.0
2009-04-01 09:30:00,10.37,10.57,10.31,10.57,702000.0,8.9798,9.1529,8.9278,9.1529,702000.0
2009-04-01 10:00:00,10.57,10.87,10.57,10.78,1485100.0,9.1529,9.4127,9.1529,9.3348,1485100.0
2009-04-01 10:30:00,10.79,10.98,10.74,10.94,348000.0,9.3435,9.508,9.3002,9.4733,348000.0
2009-04-01 11:00:00,10.94,11.01,10.88,11.0,806000.0,9.4733,9.534,9.4214,9.5253,806000.0
2009-04-01 11:30:00,11.0,11.03,10.94,11.0,365500.0,9.5253,9.5513,9.4733,9.5253,365500.0
2009-04-01 12:00:00,11.0,11.06,10.99,11.01,155300.0,9.5253,9.5773,9.5166,9.534,155300.0
2009-04-01 12:30:00,11.01,11.01,10.85,10.86,141400.0,9.534,9.534,9.3954,9.4041,141400.0
2009-04-01 13:00:00,10.87,10.89,10.82,10.87,173500.0,9.4127,9.43,9.3694,9.4127,173500.0
2009-04-01 13:30:00,10.86,10.92,10.8,10.85,581700.0,9.4041,9.456,9.3521,9.3954,581700.0
2009-04-01 14:00:00,10.86,10.91,10.84,10.88,238900.0,9.4041,9.4474,9.3867,9.4214,238900.0
2009-04-01 14:30:00,10.88,10.93,10.86,10.89,290600.0,9.4214,9.4647,9.4041,9.43,290600.0
2009-04-01 15:00:00,10.89,10.9,10.75,10.83,783800.0,9.43,9.4387,9.3088,9.3781,783800.0
2009-04-01 15:30:00,10.84,10.93,10.8,10.88,1324800.0,9.3867,9.4647,9.3521,9.4214,1324800.0
2009-04-02 09:30:00,11.24,11.38,11.16,11.36,1906400.0,9.7331,9.8544,9.6638,9.837,1906400.0
2009-04-02 10:00:00,11.37,11.47,11.34,11.34,1345900.0,9.8457,9.9323,9.8197,9.8197,1345900.0
2009-04-02 10:30:00,11.34,11.51,11.33,11.49,292600.0,9.8197,9.9669,9.8111,9.9496,292600.0
2009-04-02 11:00:00,11.49,11.63,11.48,11.62,1031400.0,9.9496,10.0708,9.9409,10.0622,1031400.0
2009-04-02 11:30:00,11.62,11.62,11.53,11.57,272000.0,10.0622,10.0622,9.9842,10.0189,272000.0
2009-04-02 12:00:00,11.57,11.69,11.55,11.67,244000.0,10.0189,10.1228,10.0016,10.1055,244000.0
2009-04-02 12:30:00,11.68,11.72,11.63,11.63,269000.0,10.1141,10.1488,10.0708,10.0708,269000.0
2009-04-02 13:00:00,11.63,11.64,11.53,11.53,258600.0,10.0708,10.0795,9.9842,9.9842,258600.0
2009-04-02 13:30:00,11.54,11.56,11.41,11.44,969500.0,9.9929,10.0102,9.8803,9.9063,969500.0
2009-04-02 14:00:00,11.44,11.55,11.43,11.54,244300.0,9.9063,10.0016,9.8977,9.9929,244300.0
2009-04-02 14:30:00,11.54,11.59,11.5,11.54,258500.0,9.9929,10.0362,9.9583,9.9929,258500.0
2009-04-02 15:00:00,11.53,11.57,11.45,11.46,674900.0,9.9842,10.0189,9.915,9.9236,674900.0
2009-04-02 15:30:00,11.47,11.51,11.41,11.43,942000.0,9.9323,9.9669,9.8803,9.8977,942000.0
2009-04-03 09:30:00,11.45,11.54,11.3,11.4,211000.0,9.915,9.9929,9.7851,9.8717,211000.0
2009-04-03 10:00:00,11.4,11.44,11.21,11.42,1514900.0,9.8717,9.9063,9.7071,9.889,1514900.0
2009-04-03 10:30:00,11.43,11.46,11.34,11.36,976500.0,9.8977,9.9236,9.8197,9.837,976500.0
2009-04-03 11:00:00,11.35,11.39,11.31,11.35,331200.0,9.8284,9.863,9.7937,9.8284,331200.0
2009-04-03 11:30:00,11.36,11.4,11.35,11.38,474900.0,9.837,9.8717,9.8284,9.8544,474900.0
2009-04-03 12:00:00,11.37,11.53,11.36,11.52,382000.0,9.8457,9.9842,9.837,9.9756,382000.0
2009-04-03 12:30:00,11.53,11.62,11.52,11.56,1468000.0,9.9842,10.0622,9.9756,10.0102,1468000.0
2009-04-03 13:00:00,11.57,11.62,11.52,11.57,139700.0,10.0189,10.0622,9.9756,10.0189,139700.0
2009-04-03 13:30:00,11.57,11.66,11.54,11.65,282700.0,10.0189,10.0968,9.9929,10.0882,282700.0
2009-04-03 14:00:00,11.65,11.67,11.56,11.66,919400.0,10.0882,10.1055,10.0102,10.0968,919400.0
2009-04-03 14:30:00,11.67,11.72,11.6,11.68,1108200.0,10.1055,10.1488,10.0449,10.1141,1108200.0
2009-04-03 15:00:00,11.68,11.69,11.56,11.56,610600.0,10.1141,10.1228,10.0102,10.0102,610600.0
2009-04-03 15:30:00,11.57,11.65,11.54,11.64,617900.0,10.0189,10.0882,9.9929,10.0795,617900.0
2009-04-06 09:30:00,11.5,11.53,11.3,11.35,1448200.0,9.9583,9.9842,9.7851,9.8284,1448200.0
2009-04-06 10:00:00,11.35,11.45,11.31,11.34,616800.0,9.8284,9.915,9.7937,9.8197,616800.0
2009-04-06 10:30:00,11.34,11.42,11.32,11.37,142000.0,9.8197,9.889,9.8024,9.8457,142000.0
2009-04-06 11:00:00,11.37,11.38,11.29,11.34,178000.0,9.8457,9.8544,9.7764,9.8197,178000.0
2009-04-06 11:30:00,11.34,11.34,11.21,11.23,1013400.0,9.8197,9.8197,9.7071,9.7245,1013400.0
2009-04-06 12:00:00,11.23,11.25,11.17,11.22,532500.0,9.7245,9.7418,9.6725,9.7158,532500.0
2009-04-06 12:30:00,11.22,11.25,11.16,11.25,917700.0,9.7158,9.7418,9.6638,9.7418,917700.0
2009-04-06 13:00:00,11.26,11.3,11.25,11.25,108400.0,9.7504,9.7851,9.7418,9.7418,108400.0
2009-04-06 13:30:00,11.25,11.34,11.24,11.33,165300.0,9.7418,9.8197,9.7331,9.8111,165300.0
2009-04-06 14:00:00,11.32,11.37,11.32,11.36,179200.0,9.8024,9.8457,9.8024,9.837,179200.0
2009-04-06 14:30:00,11.37,11.41,11.31,11.38,179800.0,9.8457,9.8803,9.7937,9.8544,179800.0
2009-04-06 15:00:00,11.38,11.43,11.33,11.39,382600.0,9.8544,9.8977,9.8111,9.863,382600.0
2009-04-06 15:30:00,11.39,11.49,11.38,11.44,544800.0,9.863,9.9496,9.8544,9.9063,544800.0
2009-04-07 09:30:00,11.25,11.29,10.94,11.02,470500.0,9.7418,9.7764,9.4733,9.5426,470500.0
2009-04-07 10:00:00,11.02,11.12,10.97,11.12,241200.0,9.5426,9.6292,9.4993,9.6292,241200.0
2009-04-07 10:30:00,11.12,11.15,11.09,11.09,383000.0,9.6292,9.6552,9.6032,9.6032,383000.0
2009-04-07 11:00:00,11.09,11.13,11.06,11.07,347400.0,9.6032,9.6379,9.5773,9.5859,347400.0
2009-04-07 11:30:00,11.07,11.1,11.01,11.04,473100.0,9.5859,9.6119,9.534,9.5599,473100.0
2009-04-07 12:00:00,11.05,11.09,11.01,11.01,136300.0,9.5686,9.6032,9.534,9.534,136300.0
2009-04-07 12:30:00,11.02,11.04,11.0,11.03,67300.0,9.5426,9.5599,9.5253,9.5513,67300.0
2009-04-07 13:00:00,11.03,11.04,10.9,10.9,512300.0,9.5513,9.5599,9.4387,9.4387,512300.0
2009-04-07 13:30:00,10.9,10.9,10.79,10.84,1596500.0,9.4387,9.4387,9.3435,9.3867,1596500.0
2009-04-07 14:00:00,10.84,10.89,10.81,10.88,289900.0,9.3867,9.43,9.3608,9.4214,289900.0
2009-04-07 14:30:00,10.89,10.94,10.83,10.94,148900.0,9.43,9.4733,9.3781,9.4733,148900.0
2009-04-07 15:00:00,10.94,11.02,10.9,10.95,223100.0,9.4733,9.5426,9.4387,9.482,223100.0
2009-04-07 15:30:00,10.94,11.02,10.88,10.92,497600.0,9.4733,9.5426,9.4214,9.456,497600.0
2009-04-08 09:30:00,11.45,11.47,11.24,11.24,1798000.0,9.915,9.9323,9.7331,9.7331,1798000.0
2009-04-08 10:00:00,11.25,11.25,10.99,11.02,781200.0,9.7418,9.7418,9.5166,9.5426,781200.0
2009-04-08 10:30:00,11.01,11.1,10.98,11.1,220600.0,9.534,9.6119,9.508,9.6119,220600.0
2009-04-08 11:00:00,11.1,11.19,11.07,11.07,915600.0,9.6119,9.6898,9.5859,9.5859,915600.0
2009-04-08 11:30:00,11.07,11.14,11.01,11.02,414500.0,9.5859,9.6465,9.534,9.5426,414500.0
2009-04-08 12:00:00,11.02,11.04,10.97,11.0,963100.0,9.5426,9.5599,9.4993,9.5253,963100.0
2009-04-08 12:30:00,11.0,11.07,10.94,11.07,850800.0,9.5253,9.5859,9.4733,9.5859,850800.0
2009-04-08 13:00:00,11.06,11.06,11.02,11.03,273000.0,9.5773,9.5773,9.5426,9.5513,273000.0
2009-04-08 13:30:00,11.03,11.05,10.98,11.01,261400.0,9.5513,9.5686,9.508,9.534,261400.0
2009-04-08 14:00:00,11.02,11.04,10.98,11.01,474800.0,9.5426,9.5599,9.508,9.534,474800.0
2009-04-08 14:30:00,11.01,11.05,10.96,11.0,128100.0,9.534,9.5686,9.4907,9.5253,128100.0
2009-04-08 15:00:00,10.99,11.07,10.94,11.05,345000.0,9.5166,9.5859,9.4733,9.5686,345000.0
2009-04-08 15:30:00,11.06,11.12,11.04,11.11,776500.0,9.5773,9.6292,9.5599,9.6206,776500.0
2009-04-09 09:30:00,11.5,11.69,11.3,11.67,1127900.0,9.9583,10.1228,9.7851,10.1055,1127900.0
2009-04-09 10:00:00,11.68,11.78,11.67,11.75,738100.0,10.1141,10.2007,10.1055,10.1748,738100.0
2009-04-09 10:30:00,11.76,11.79,11.71,11.71,432100.0,10.1834,10.2094,10.1401,10.1401,432100.0
2009-04-09 11:00:00,11.71,11.75,11.69,11.71,194300.0,10.1401,10.1748,10.1228,10.1401,194300.0
2009-04-09 11:30:00,11.72,11.72,11.63,11.67,662500.0,10.1488,10.1488,10.0708,10.1055,662500.0
2009-04-09 12:00:00,11.67,11.74,11.67,11.74,282700.0,10.1055,10.1661,10.1055,10.1661,282700.0
2009-04-09 12:30:00,11.74,11.78,11.74,11.78,73200.0,10.1661,10.2007,10.1661,10.2007,73200.0
2009-04-09 13:00:00,11.77,11.86,11.77,11.82,259900.0,10.1921,10.27,10.1921,10.2354,259900.0
2009-04-09 13:30:00,11.83,11.85,11.8,11.85,149400.0,10.244,10.2613,10.218,10.2613,149400.0
2009-04-09 14:00:00,11.85,11.85,11.75,11.79,80100.0,10.2613,10.2613,10.1748,10.2094,80100.0
2009-04-09 14:30:00,11.79,11.84,11.78,11.83,148700.0,10.2094,10.2527,10.2007,10.244,148700.0
2009-04-09 15:00:00,11.84,11.85,11.77,11.79,449300.0,10.2527,10.2613,10.1921,10.2094,449300.0
2009-04-09 15:30:00,11.79,11.84,11.77,11.82,1088100.0,10.2094,10.2527,10.1921,10.2354,1088100.0
2009-04-13 09:30:00,11.72,11.72,11.55,11.56,441800.0,10.1488,10.1488,10.0016,10.0102,441800.0
2009-04-13 10:00:00,11.55,11.79,11.53,11.75,316100.0,10.0016,10.2094,9.9842,10.1748,316100.0
2009-04-13 10:30:00,11.75,11.76,11.63,11.64,181300.0,10.1748,10.1834,10.0708,10.0795,181300.0
2009-04-13 11:00:00,11.64,11.64,11.56,11.62,136700.0,10.0795,10.0795,10.0102,10.0622,136700.0
2009-04-13 11:30:00,11.62,11.62,11.53,11.56,124100.0,10.0622,10.0622,9.9842,10.0102,124100.0
2009-04-13 12:00:00,11.57,11.65,11.57,11.61,104900.0,10.0189,10.0882,10.0189,10.0535,104900.0
2009-04-13 12:30:00,11.6,11.69,11.6,11.68,95300.0,10.0449,10.1228,10.0449,10.1141,95300.0
2009-04-13 13:00:00,11.68,11.7,11.63,11.68,125900.0,10.1141,10.1315,10.0708,10.1141,125900.0
2009-04-13 13:30:00,11.68,11.75,11.68,11.74,171100.0,10.1141,10.1748,10.1141,10.1661,171100.0
2009-04-13 14:00:00,11.75,11.79,11.72,11.74,237500.0,10.1748,10.2094,10.1488,10.1661,237500.0
2009-04-13 14:30:00,11.74,11.77,11.72,11.73,260500.0,10.1661,10.1921,10.1488,10.1574,260500.0
2009-04-13 15:00:00,11.72,11.82,11.7,11.81,300200.0,10.1488,10.2354,10.1315,10.2267,300200.0
2009-04-13 15:30:00,11.8,11.87,11.77,11.79,670700.0,10.218,10.2787,10.1921,10.2094,670700.0
2009-04-14 09:30:00,11.79,11.91,11.5,11.67,927200.0,10.2094,10.3133,9.9583,10.1055,927200.0
2009-04-14 10:00:00,11.66,11.69,11.63,11.69,257000.0,10.0968,10.1228,10.0708,10.1228,257000.0
2009-04-14 10:30:00,11.69,11.84,11.69,11.84,1116200.0,10.1228,10.2527,10.1228,10.2527,1116200.0
2009-04-14 11:00:00,11.83,11.84,11.65,11.65,364200.0,10.244,10.2527,10.0882,10.0882,364200.0
2009-04-14 11:30:00,11.65,11.69,11.61,11.62,176600.0,10.0882,10.1228,10.0535,10.0622,176600.0
2009-04-14 12:00:00,11.61,11.64,11.52,11.57,321100.0,10.0535,10.0795,9.9756,10.0189,321100.0
2009-04-14 12:30:00,11.57,11.57,11.34,11.37,1343300.0,10.0189,10.0189,9.8197,9.8457,1343300.0
2009-04-14 13:00:00,11.38,11.43,11.32,11.43,422700.0,9.8544,9.8977,9.8024,9.8977,422700.0
2009-04-14 13:30:00,11.44,11.46,11.38,11.43,100300.0,9.9063,9.9236,9.8544,9.8977,100300.0
2009-04-14 14:00:00,11.43,11.5,11.36,11.5,146600.0,9.8977,9.9583,9.837,9.9583,146600.0
2009-04-14 14:30:00,11.5,11.55,11.41,11.55,604000.0,9.9583,10.0016,9.8803,10.0016,604000.0
2009-04-14 15:00:00,11.56,11.58,11.48,11.52,117000.0,10.0102,10.0275,9.9409,9.9756,117000.0
2009-04-14 15:30:00,11.52,11.54,11.45,11.49,394600.0,9.9756,9.9929,9.915,9.9496,394600.0
2009-04-15 09:30:00,11.4,11.89,11.4,11.88,2327900.0,9.8717,10.296,9.8717,10.2873,2327900.0
2009-04-15 10:00:00,11.87,12.2,11.86,12.08,4835500.0,10.2787,10.5644,10.27,10.4605,4835500.0
2009-04-15 10:30:00,12.08,12.1,11.98,12.01,1989500.0,10.4605,10.4778,10.3739,10.3999,1989500.0
2009-04-15 11:00:00,12.01,12.07,11.96,11.96,2328000.0,10.3999,10.4519,10.3566,10.3566,2328000.0
2009-04-15 11:30:00,11.96,12.05,11.96,12.04,1092300.0,10.3566,10.4345,10.3566,10.4259,1092300.0
2009-04-15 12:00:00,12.04,12.16,12.01,12.12,2838900.0,10.4259,10.5298,10.3999,10.4951,2838900.0
2009-04-15 12:30:00,12.12,12.22,12.1,12.13,2508000.0,10.4951,10.5817,10.4778,10.5038,2508000.0
2009-04-15 13:00:00,12.15,12.21,12.01,12.04,5513000.0,10.5211,10.5731,10.3999,10.4259,5513000.0
2009-04-15 13:30:00,12.04,12.1,11.83,11.93,2618800.0,10.4259,10.4778,10.244,10.3306,2618800.0
2009-04-15 14:00:00,11.92,12.0,11.86,11.88,832700.0,10.322,10.3912,10.27,10.2873,832700.0
2009-04-15 14:30:00,11.88,11.91,11.83,11.88,929400.0,10.2873,10.3133,10.244,10.2873,929400.0
2009-04-15 15:00:00,11.88,12.0,11.88,11.95,2278000.0,10.2873,10.3912,10.2873,10.3479,2278000.0
2009-04-15 15:30:00,11.94,12.05,11.94,12.02,2729700.0,10.3393,10.4345,10.3393,10.4086,2729700.0
2009-04-16 09:30:00,12.2,12.3,11.96,12.07,857400.0,10.5644,10.651,10.3566,10.4519,857400.0
2009-04-16 10:00:00,12.08,12.11,11.96,12.07,828400.0,10.4605,10.4865,10.3566,10.4519,828400.0
2009-04-16 10:30:00,12.06,12.12,11.96,12.03,549600.0,10.4432,10.4951,10.3566,10.4172,549600.0
2009-04-16 11:00:00,12.02,12.15,12.01,12.15,553300.0,10.4086,10.5211,10.3999,10.5211,553300.0
2009-04-16 11:30:00,12.15,12.25,12.12,12.24,412400.0,10.5211,10.6077,10.4951,10.5991,412400.0
2009-04-16 12:00:00,12.23,12.3,12.21,12.23,312800.0,10.5904,10.651,10.5731,10.5904,312800.0
2009-04-16 12:30:00,12.23,12.35,12.22,12.34,354600.0,10.5904,10.6943,10.5817,10.6857,354600.0
2009-04-16 13:00:00,12.34,12.39,12.32,12.32,375900.0,10.6857,10.729,10.6683,10.6683,375900.0
2009-04-16 13:30:00,12.32,12.33,12.24,12.32,201500.0,10.6683,10.677,10.5991,10.6683,201500.0
2009-04-16 14:00:00,12.32,12.55,12.32,12.55,649400.0,10.6683,10.8675,10.6683,10.8675,649400.0
2009-04-16 14:30:00,12.55,12.69,12.54,12.65,1325100.0,10.8675,10.9887,10.8588,10.9541,1325100.0
2009-04-16 15:00:00,12.66,12.71,12.56,12.61,1383700.0,10.9628,11.0061,10.8762,10.9195,1383700.0
2009-04-16 15:30:00,12.62,12.67,12.55,12.58,1253100.0,10.9281,10.9714,10.8675,10.8935,1253100.0
2009-04-17 09:30:00,12.57,12.82,12.57,12.77,1816100.0,10.8848,11.1013,10.8848,11.058,1816100.0
2009-04-17 10:00:00,12.78,12.88,12.76,12.82,730600.0,11.0667,11.1533,11.0493,11.1013,730600.0
2009-04-17 10:30:00,12.81,12.89,12.68,12.87,451600.0,11.0926,11.1619,10.9801,11.1446,451600.0
2009-04-17 11:00:00,12.88,12.88,12.78,12.86,376100.0,11.1533,11.1533,11.0667,11.1359,376100.0
2009-04-17 11:30:00,12.86,13.03,12.83,13.03,1419500.0,11.1359,11.2832,11.11,11.2832,1419500.0
2009-04-17 12:00:00,13.03,13.05,12.98,13.03,819000.0,11.2832,11.3005,11.2399,11.2832,819000.0
2009-04-17 12:30:00,13.02,13.04,12.93,13.01,813700.0,11.2745,11.2918,11.1966,11.2658,813700.0
2009-04-17 13:00:00,13.02,13.09,13.0,13.08,134200.0,11.2745,11.3351,11.2572,11.3264,134200.0
2009-04-17 13:30:00,13.08,13.12,13.07,13.11,285000.0,11.3264,11.3611,11.3178,11.3524,285000.0
2009-04-17 14:00:00,13.11,13.11,13.04,13.06,405200.0,11.3524,11.3524,11.2918,11.3091,405200.0
2009-04-17 14:30:00,13.07,13.14,13.0,13.0,434600.0,11.3178,11.3784,11.2572,11.2572,434600.0
2009-04-17 15:00:00,12.99,13.12,12.97,13.11,479400.0,11.2485,11.3611,11.2312,11.3524,479400.0
2009-04-17 15:30:00,13.1,13.11,13.0,13.04,1201000.0,11.3438,11.3524,11.2572,11.2918,1201000.0
2009-04-20 09:30:00,12.8,12.83,12.46,12.53,2134200.0,11.084,11.11,10.7896,10.8502,2134200.0
2009-04-20 10:00:00,12.53,12.53,12.23,12.31,2331700.0,10.8502,10.8502,10.5904,10.6597,2331700.0
2009-04-20 10:30:00,12.31,12.31,12.1,12.13,1386800.0,10.6597,10.6597,10.4778,10.5038,1386800.0
2009-04-20 11:00:00,12.13,12.17,12.1,12.15,888200.0,10.5038,10.5384,10.4778,10.5211,888200.0
2009-04-20 11:30:00,12.14,12.18,12.09,12.1,939700.0,10.5125,10.5471,10.4692,10.4778,939700.0
2009-04-20 12:00:00,12.1,12.12,12.05,12.1,834200.0,10.4778,10.4951,10.4345,10.4778,834200.0
2009-04-20 12:30:00,12.1,12.12,12.06,12.12,310600.0,10.4778,10.4951,10.4432,10.4951,310600.0
2009-04-20 13:00:00,12.11,12.12,12.01,12.03,694900.0,10.4865,10.4951,10.3999,10.4172,694900.0
2009-04-20 13:30:00,12.03,12.1,12.02,12.09,434300.0,10.4172,10.4778,10.4086,10.4692,434300.0
2009-04-20 14:00:00,12.08,12.08,12.02,12.05,579200.0,10.4605,10.4605,10.4086,10.4345,579200.0
2009-04-20 14:30:00,12.05,12.08,12.0,12.01,383500.0,10.4345,10.4605,10.3912,10.3999,383500.0
2009-04-20 15:00:00,12.01,12.03,11.97,11.99,409200.0,10.3999,10.4172,10.3653,10.3826,409200.0
2009-04-20 15:30:00,11.98,12.11,11.98,12.03,1270400.0,10.3739,10.4865,10.3739,10.4172,1270400.0
2009-04-21 09:30:00,11.82,12.33,11.8,12.24,537100.0,10.2354,10.677,10.218,10.5991,537100.0
2009-04-21 10:00:00,12.24,12.27,12.05,12.06,392600.0,10.5991,10.625,10.4345,10.4432,392600.0
2009-04-21 10:30:00,12.06,12.2,12.02,12.19,234200.0,10.4432,10.5644,10.4086,10.5558,234200.0
2009-04-21 11:00:00,12.2,12.42,12.19,12.36,434000.0,10.5644,10.7549,10.5558,10.703,434000.0
2009-04-21 11:30:00,12.36,12.49,12.36,12.45,491200.0,10.703,10.8155,10.703,10.7809,491200.0
2009-04-21 12:00:00,12.45,12.53,12.45,12.49,366300.0,10.7809,10.8502,10.7809,10.8155,366300.0
2009-04-21 12:30:00,12.49,12.55,12.45,12.46,372900.0,10.8155,10.8675,10.7809,10.7896,372900.0
2009-04-21 13:00:00,12.47,12.54,12.43,12.45,268000.0,10.7982,10.8588,10.7636,10.7809,268000.0
2009-04-21 13:30:00,12.45,12.52,12.42,12.5,250500.0,10.7809,10.8415,10.7549,10.8242,250500.0
2009-04-21 14:00:00,12.5,12.55,12.42,12.51,290500.0,10.8242,10.8675,10.7549,10.8329,290500.0
2009-04-21 14:30:00,12.51,12.61,12.5,12.54,605300.0,10.8329,10.9195,10.8242,10.8588,605300.0
2009-04-21 15:00:00,12.54,12.73,12.54,12.6,985600.0,10.8588,11.0234,10.8588,10.9108,985600.0
2009-04-21 15:30:00,12.6,12.68,12.55,12.68,1334800.0,10.9108,10.9801,10.8675,10.9801,1334800.0
2009-04-22 09:30:00,12.43,12.73,12.36,12.73,550200.0,10.7636,11.0234,10.703,11.0234,550200.0
2009-04-22 10:00:00,12.72,13.22,12.72,13.22,1103900.0,11.0147,11.4477,11.0147,11.4477,1103900.0
2009-04-22 10:30:00,13.22,13.34,13.18,13.2,2227800.0,11.4477,11.5516,11.413,11.4304,2227800.0
2009-04-22 11:00:00,13.2,13.35,13.19,13.34,1347800.0,11.4304,11.5602,11.4217,11.5516,1347800.0
2009-04-22 11:30:00,13.35,13.41,13.35,13.4,686400.0,11.5602,11.6122,11.5602,11.6035,686400.0
2009-04-22 12:00:00,13.4,13.41,13.21,13.21,1010700.0,11.6035,11.6122,11.439,11.439,1010700.0
2009-04-22 12:30:00,13.21,13.22,13.0,13.08,1059900.0,11.439,11.4477,11.2572,11.3264,1059900.0
2009-04-22 13:00:00,13.08,13.18,13.02,13.17,270300.0,11.3264,11.413,11.2745,11.4044,270300.0
2009-04-22 13:30:00,13.17,13.24,13.09,13.1,495700.0,11.4044,11.465,11.3351,11.3438,495700.0
2009-04-22 14:00:00,13.1,13.21,13.07,13.19,732300.0,11.3438,11.439,11.3178,11.4217,732300.0
2009-04-22 14:30:00,13.2,13.33,13.17,13.21,446900.0,11.4304,11.5429,11.4044,11.439,446900.0
2009-04-22 15:00:00,13.21,13.32,13.15,13.22,768500.0,11.439,11.5343,11.3871,11.4477,768500.0
2009-04-22 15:30:00,13.21,13.24,12.93,12.94,1513300.0,11.439,11.465,11.1966,11.2052,1513300.0
2009-04-23 09:30:00,13.06,13.2,12.91,12.91,811900.0,11.3091,11.4304,11.1792,11.1792,811900.0
2009-04-23 10:00:00,12.91,12.91,12.64,12.79,2207200.0,11.1792,11.1792,10.9454,11.0753,2207200.0
2009-04-23 10:30:00,12.8,12.9,12.59,12.6,1233500.0,11.084,11.1706,10.9021,10.9108,1233500.0
2009-04-23 11:00:00,12.59,12.62,12.41,12.41,1037200.0,10.9021,10.9281,10.7463,10.7463,1037200.0
2009-04-23 11:30:00,12.42,12.42,12.3,12.4,1258700.0,10.7549,10.7549,10.651,10.7376,1258700.0
2009-04-23 12:00:00,12.4,12.6,12.38,12.6,726400.0,10.7376,10.9108,10.7203,10.9108,726400.0
2009-04-23 12:30:00,12.6,12.7,12.54,12.69,145900.0,10.9108,10.9974,10.8588,10.9887,145900.0
2009-04-23 13:00:00,12.69,12.79,12.64,12.68,267000.0,10.9887,11.0753,10.9454,10.9801,267000.0
2009-04-23 13:30:00,12.69,12.7,12.49,12.53,1523500.0,10.9887,10.9974,10.8155,10.8502,1523500.0
2009-04-23 14:00:00,12.54,12.67,12.48,12.67,108500.0,10.8588,10.9714,10.8069,10.9714,108500.0
2009-04-23 14:30:00,12.67,12.81,12.64,12.69,413700.0,10.9714,11.0926,10.9454,10.9887,413700.0
2009-04-23 15:00:00,12.69,12.77,12.61,12.69,388900.0,10.9887,11.058,10.9195,10.9887,388900.0
2009-04-23 15:30:00,12.69,12.9,12.64,12.88,704000.0,10.9887,11.1706,10.9454,11.1533,704000.0
2009-04-24 09:30:00,13.09,13.43,12.95,13.42,1732000.0,11.3351,11.6295,11.2139,11.6209,1732000.0
2009-04-24 10:00:00,13.43,13.57,13.26,13.36,3210000.0,11.6295,11.7508,11.4823,11.5689,3210000.0
2009-04-24 10:30:00,13.36,13.43,13.32,13.42,718600.0,11.5689,11.6295,11.5343,11.6209,718600.0
2009-04-24 11:00:00,13.42,13.62,13.4,13.61,778300.0,11.6209,11.7941,11.6035,11.7854,778300.0
2009-04-24 11:30:00,13.62,13.74,13.62,13.69,1042800.0,11.7941,11.898,11.7941,11.8547,1042800.0
2009-04-24 12:00:00,13.7,13.71,13.65,13.7,538400.0,11.8633,11.872,11.82,11.8633,538400.0
2009-04-24 12:30:00,13.69,13.82,13.69,13.81,900500.0,11.8547,11.9672,11.8547,11.9586,900500.0
2009-04-24 13:00:00,13.8,13.84,13.76,13.8,750500.0,11.9499,11.9846,11.9153,11.9499,750500.0
2009-04-24 13:30:00,13.81,13.81,13.7,13.74,879100.0,11.9586,11.9586,11.8633,11.898,879100.0
2009-04-24 14:00:00,13.75,13.81,13.51,13.71,2114900.0,11.9066,11.9586,11.6988,11.872,2114900.0
2009-04-24 14:30:00,13.72,13.91,13.68,13.91,1105700.0,11.8806,12.0452,11.846,12.0452,1105700.0
2009-04-24 15:00:00,13.92,13.95,13.82,13.84,1147900.0,12.0538,12.0798,11.9672,11.9846,1147900.0
2009-04-24 15:30:00,13.85,13.91,13.67,13.77,1620700.0,11.9932,12.0452,11.8373,11.9239,1620700.0
2009-04-27 09:30:00,13.51,13.63,13.44,13.6,745800.0,11.6988,11.8027,11.6382,11.7767,745800.0
2009-04-27 10:00:00,13.6,13.71,13.46,13.7,1159800.0,11.7767,11.872,11.6555,11.8633,1159800.0
2009-04-27 10:30:00,13.69,13.93,13.65,13.92,503400.0,11.8547,12.0625,11.82,12.0538,503400.0
2009-04-27 11:00:00,13.92,14.05,13.92,14.0,1661600.0,12.0538,12.1664,12.0538,12.1231,1661600.0
2009-04-27 11:30:00,14.0,14.01,13.93,13.96,660300.0,12.1231,12.1318,12.0625,12.0885,660300.0
2009-04-27 12:00:00,13.96,14.03,13.86,13.88,551000.0,12.0885,12.1491,12.0019,12.0192,551000.0
2009-04-27 12:30:00,13.89,13.89,13.6,13.7,912100.0,12.0279,12.0279,11.7767,11.8633,912100.0
2009-04-27 13:00:00,13.69,13.69,13.47,13.49,787600.0,11.8547,11.8547,11.6642,11.6815,787600.0
2009-04-27 13:30:00,13.48,13.53,13.43,13.48,736000.0,11.6728,11.7161,11.6295,11.6728,736000.0
2009-04-27 14:00:00,13.47,13.54,13.4,13.54,667600.0,11.6642,11.7248,11.6035,11.7248,667600.0
2009-04-27 14:30:00,13.53,13.63,13.53,13.56,436100.0,11.7161,11.8027,11.7161,11.7421,436100.0
2009-04-27 15:00:00,13.57,13.65,13.43,13.58,522100.0,11.7508,11.82,11.6295,11.7594,522100.0
2009-04-27 15:30:00,13.58,13.68,13.52,13.56,1178800.0,11.7594,11.846,11.7075,11.7421,1178800.0
2009-04-28 09:30:00,13.43,13.46,13.21,13.4,752000.0,11.6295,11.6555,11.439,11.6035,752000.0
2009-04-28 10:00:00,13.42,13.63,13.41,13.51,1373500.0,11.6209,11.8027,11.6122,11.6988,1373500.0
2009-04-28 10:30:00,13.51,13.61,13.44,13.45,661900.0,11.6988,11.7854,11.6382,11.6468,661900.0
2009-04-28 11:00:00,13.45,13.52,13.41,13.45,310100.0,11.6468,11.7075,11.6122,11.6468,310100.0
2009-04-28 11:30:00,13.45,13.46,13.31,13.41,392600.0,11.6468,11.6555,11.5256,11.6122,392600.0
2009-04-28 12:00:00,13.41,13.61,13.41,13.56,457700.0,11.6122,11.7854,11.6122,11.7421,457700.0
2009-04-28 12:30:00,13.56,13.63,13.53,13.58,247300.0,11.7421,11.8027,11.7161,11.7594,247300.0
2009-04-28 13:00:00,13.57,13.64,13.5,13.54,330800.0,11.7508,11.8114,11.6901,11.7248,330800.0
2009-04-28 13:30:00,13.52,13.58,13.48,13.49,150500.0,11.7075,11.7594,11.6728,11.6815,150500.0
2009-04-28 14:00:00,13.49,13.68,13.49,13.65,500200.0,11.6815,11.846,11.6815,11.82,500200.0
2009-04-28 14:30:00,13.65,13.72,13.6,13.61,346000.0,11.82,11.8806,11.7767,11.7854,346000.0
2009-04-28 15:00:00,13.6,13.68,13.5,13.5,768300.0,11.7767,11.846,11.6901,11.6901,768300.0
2009-04-28 15:30:00,13.5,13.58,13.43,13.45,1636700.0,11.6901,11.7594,11.6295,11.6468,1636700.0
2009-04-29 09:30:00,13.69,13.71,13.45,13.7,547900.0,11.8547,11.872,11.6468,11.8633,547900.0
2009-04-29 10:00:00,13.7,13.84,13.69,13.79,822100.0,11.8633,11.9846,11.8547,11.9413,822100.0
2009-04-29 10:30:00,13.79,13.85,13.76,13.82,288200.0,11.9413,11.9932,11.9153,11.9672,288200.0
2009-04-29 11:00:00,13.81,13.9,13.81,13.89,247400.0,11.9586,12.0365,11.9586,12.0279,247400.0
2009-04-29 11:30:00,13.9,13.91,13.81,13.81,250300.0,12.0365,12.0452,11.9586,11.9586,250300.0
2009-04-29 12:00:00,13.82,13.87,13.81,13.84,189400.0,11.9672,12.0105,11.9586,11.9846,189400.0
2009-04-29 12:30:00,13.84,13.87,13.82,13.85,190400.0,11.9846,12.0105,11.9672,11.9932,190400.0
2009-04-29 13:00:00,13.84,13.96,13.84,13.95,192000.0,11.9846,12.0885,11.9846,12.0798,192000.0
2009-04-29 13:30:00,13.95,13.95,13.9,13.9,237900.0,12.0798,12.0798,12.0365,12.0365,237900.0
2009-04-29 14:00:00,13.9,13.97,13.66,13.88,1622400.0,12.0365,12.0971,11.8287,12.0192,1622400.0
2009-04-29 14:30:00,13.88,14.04,13.78,13.86,984200.0,12.0192,12.1577,11.9326,12.0019,984200.0
2009-04-29 15:00:00,13.86,13.9,13.6,13.69,727200.0,12.0019,12.0365,11.7767,11.8547,727200.0
2009-04-29 15:30:00,13.69,13.8,13.62,13.71,1084600.0,11.8547,11.9499,11.7941,11.872,1084600.0
2009-04-30 09:30:00,13.91,14.05,13.72,13.74,1642300.0,12.0452,12.1664,11.8806,11.898,1642300.0
2009-04-30 10:00:00,13.74,13.94,13.74,13.92,921800.0,11.898,12.0712,11.898,12.0538,921800.0
2009-04-30 10:30:00,13.91,13.94,13.79,13.81,488800.0,12.0452,12.0712,11.9413,11.9586,488800.0
2009-04-30 11:00:00,13.81,13.92,13.75,13.91,810100.0,11.9586,12.0538,11.9066,12.0452,810100.0
2009-04-30 11:30:00,13.91,13.95,13.83,13.85,744600.0,12.0452,12.0798,11.9759,11.9932,744600.0
2009-04-30 12:00:00,13.86,13.95,13.78,13.95,612700.0,12.0019,12.0798,11.9326,12.0798,612700.0
2009-04-30 12:30:00,13.96,13.97,13.64,13.69,2070100.0,12.0885,12.0971,11.8114,11.8547,2070100.0
2009-04-30 13:00:00,13.69,13.74,13.53,13.59,413900.0,11.8547,11.898,11.7161,11.7681,413900.0
2009-04-30 13:30:00,13.58,13.7,13.55,13.63,651600.0,11.7594,11.8633,11.7334,11.8027,651600.0
2009-04-30 14:00:00,13.63,13.73,13.59,13.71,318100.0,11.8027,11.8893,11.7681,11.872,318100.0
2009-04-30 14:30:00,13.71,13.76,13.62,13.74,299600.0,11.872,11.9153,11.7941,11.898,299600.0
2009-04-30 15:00:00,13.75,13.76,13.48,13.55,747100.0,11.9066,11.9153,11.6728,11.7334,747100.0
2009-04-30 15:30:00,13.55,13.66,13.51,13.53,908900.0,11.7334,11.8287,11.6988,11.7161,908900.0
2009-05-01 09:30:00,13.64,13.64,13.22,13.39,699200.0,11.8114,11.8114,11.4477,11.5949,699200.0
2009-05-01 10:00:00,13.4,13.45,13.23,13.26,304800.0,11.6035,11.6468,11.4563,11.4823,304800.0
2009-05-01 10:30:00,13.26,13.33,13.21,13.25,468400.0,11.4823,11.5429,11.439,11.4737,468400.0
2009-05-01 11:00:00,13.26,13.37,13.25,13.32,161000.0,11.4823,11.5776,11.4737,11.5343,161000.0
2009-05-01 11:30:00,13.32,13.32,13.16,13.16,291500.0,11.5343,11.5343,11.3957,11.3957,291500.0
2009-05-01 12:00:00,13.16,13.22,13.12,13.14,608000.0,11.3957,11.4477,11.3611,11.3784,608000.0
2009-05-01 12:30:00,13.13,13.29,13.12,13.27,117300.0,11.3697,11.5083,11.3611,11.491,117300.0
2009-05-01 13:00:00,13.27,13.32,13.26,13.31,123700.0,11.491,11.5343,11.4823,11.5256,123700.0
2009-05-01 13:30:00,13.32,13.42,13.3,13.33,363500.0,11.5343,11.6209,11.517,11.5429,363500.0
2009-05-01 14:00:00,13.34,13.37,13.28,13.28,122600.0,11.5516,11.5776,11.4996,11.4996,122600.0
2009-05-01 14:30:00,13.28,13.29,13.2,13.2,326700.0,11.4996,11.5083,11.4304,11.4304,326700.0
2009-05-01 15:00:00,13.2,13.28,13.08,13.09,1126400.0,11.4304,11.4996,11.3264,11.3351,1126400.0
2009-05-01 15:30:00,13.1,13.21,13.0,13.2,2401000.0,11.3438,11.439,11.2572,11.4304,2401000.0
2009-05-04 09:30:00,13.41,13.7,13.37,13.7,1696800.0,11.6122,11.8633,11.5776,11.8633,1696800.0
2009-05-04 10:00:00,13.7,13.93,13.62,13.85,2036300.0,11.8633,12.0625,11.7941,11.9932,2036300.0
2009-05-04 10:30:00,13.86,13.91,13.81,13.88,545200.0,12.0019,12.0452,11.9586,12.0192,545200.0
2009-05-04 11:00:00,13.89,14.05,13.89,13.98,958800.0,12.0279,12.1664,12.0279,12.1058,958800.0
2009-05-04 11:30:00,13.98,14.01,13.89,13.91,615900.0,12.1058,12.1318,12.0279,12.0452,615900.0
2009-05-04 12:00:00,13.91,14.0,13.81,13.85,474500.0,12.0452,12.1231,11.9586,11.9932,474500.0
2009-05-04 12:30:00,13.85,13.93,13.84,13.9,329900.0,11.9932,12.0625,11.9846,12.0365,329900.0
2009-05-04 13:00:00,13.9,13.99,13.89,13.96,457400.0,12.0365,12.1144,12.0279,12.0885,457400.0
2009-05-04 13:30:00,13.95,14.01,13.95,14.01,571600.0,12.0798,12.1318,12.0798,12.1318,571600.0
2009-05-04 14:00:00,14.01,14.06,13.94,14.05,887300.0,12.1318,12.1751,12.0712,12.1664,887300.0
2009-05-04 14:30:00,14.05,14.08,13.97,13.99,787300.0,12.1664,12.1924,12.0971,12.1144,787300.0
2009-05-04 15:00:00,13.99,14.11,13.98,14.03,1231100.0,12.1144,12.2184,12.1058,12.1491,1231100.0
2009-05-04 15:30:00,14.03,14.11,13.96,14.09,1542900.0,12.1491,12.2184,12.0885,12.201,1542900.0
2009-05-05 09:30:00,14.04,14.28,13.88,14.08,1346600.0,12.1577,12.3656,12.0192,12.1924,1346600.0
2009-05-05 10:00:00,14.08,14.21,13.97,14.13,1364600.0,12.1924,12.305,12.0971,12.2357,1364600.0
2009-05-05 10:30:00,14.13,14.13,13.85,13.85,314700.0,12.2357,12.2357,11.9932,11.9932,314700.0
2009-05-05 11:00:00,13.85,13.93,13.82,13.89,360300.0,11.9932,12.0625,11.9672,12.0279,360300.0
2009-05-05 11:30:00,13.89,14.03,13.89,13.97,328400.0,12.0279,12.1491,12.0279,12.0971,328400.0
2009-05-05 12:00:00,13.97,14.02,13.94,14.0,305100.0,12.0971,12.1404,12.0712,12.1231,305100.0
2009-05-05 12:30:00,14.0,14.01,13.84,13.89,582200.0,12.1231,12.1318,11.9846,12.0279,582200.0
2009-05-05 13:00:00,13.89,13.96,13.86,13.86,321600.0,12.0279,12.0885,12.0019,12.0019,321600.0
2009-05-05 13:30:00,13.86,13.88,13.8,13.82,272500.0,12.0019,12.0192,11.9499,11.9672,272500.0
2009-05-05 14:00:00,13.82,13.88,13.76,13.78,370300.0,11.9672,12.0192,11.9153,11.9326,370300.0
2009-05-05 14:30:00,13.77,13.94,13.76,13.89,387300.0,11.9239,12.0712,11.9153,12.0279,387300.0
2009-05-05 15:00:00,13.89,14.01,13.87,13.99,457000.0,12.0279,12.1318,12.0105,12.1144,457000.0
2009-05-05 15:30:00,14.0,14.12,13.99,14.09,834400.0,12.1231,12.227,12.1144,12.201,834400.0
2009-05-06 09:30:00,14.27,14.28,13.8,13.9,1554300.0,12.3569,12.3656,11.9499,12.0365,1554300.0
2009-05-06 10:00:00,13.9,13.91,13.33,13.34,1516600.0,12.0365,12.0452,11.5429,11.5516,1516600.0
2009-05-06 10:30:00,13.34,13.52,13.25,13.5,2755300.0,11.5516,11.7075,11.4737,11.6901,2755300.0
2009-05-06 11:00:00,13.5,13.5,13.32,13.36,1520700.0,11.6901,11.6901,11.5343,11.5689,1520700.0
2009-05-06 11:30:00,13.36,13.51,13.32,13.51,433600.0,11.5689,11.6988,11.5343,11.6988,433600.0
2009-05-06 12:00:00,13.5,13.65,13.49,13.65,564800.0,11.6901,11.82,11.6815,11.82,564800.0
2009-05-06 12:30:00,13.65,13.68,13.58,13.58,752800.0,11.82,11.846,11.7594,11.7594,752800.0
2009-05-06 13:00:00,13.59,13.95,13.51,13.51,860600.0,11.7681,12.0798,11.6988,11.6988,860600.0
2009-05-06 13:30:00,13.51,13.65,13.46,13.64,514700.0,11.6988,11.82,11.6555,11.8114,514700.0
2009-05-06 14:00:00,13.64,13.77,13.63,13.76,667400.0,11.8114,11.9239,11.8027,11.9153,667400.0
2009-05-06 14:30:00,13.76,13.8,13.67,13.69,638800.0,11.9153,11.9499,11.8373,11.8547,638800.0
2009-05-06 15:00:00,13.69,13.72,13.56,13.6,1144500.0,11.8547,11.8806,11.7421,11.7767,1144500.0
2009-05-06 15:30:00,13.6,13.71,13.58,13.66,2226100.0,11.7767,11.872,11.7594,11.8287,2226100.0
2009-05-07 09:30:00,13.62,13.79,13.45,13.47,1555700.0,11.7941,11.9413,11.6468,11.6642,1555700.0
2009-05-07 10:00:00,13.47,13.51,13.18,13.19,1825200.0,11.6642,11.6988,11.413,11.4217,1825200.0
2009-05-07 10:30:00,13.18,13.28,13.08,13.24,825100.0,11.413,11.4996,11.3264,11.465,825100.0
2009-05-07 11:00:00,13.23,13.27,13.07,13.09,1146800.0,11.4563,11.491,11.3178,11.3351,1146800.0
2009-05-07 11:30:00,13.08,13.2,13.05,13.19,1363000.0,11.3264,11.4304,11.3005,11.4217,1363000.0
2009-05-07 12:00:00,13.2,13.2,13.09,13.11,741000.0,11.4304,11.4304,11.3351,11.3524,741000.0
2009-05-07 12:30:00,13.11,13.21,13.09,13.18,775900.0,11.3524,11.439,11.3351,11.413,775900.0
2009-05-07 13:00:00,13.18,13.19,12.91,12.93,2787700.0,11.413,11.4217,11.1792,11.1966,2787700.0
2009-05-07 13:30:00,12.93,12.94,12.77,12.9,1999900.0,11.1966,11.2052,11.058,11.1706,1999900.0
2009-05-07 14:00:00,12.9,12.94,12.83,12.92,471100.0,11.1706,11.2052,11.11,11.1879,471100.0
2009-05-07 14:30:00,12.93,13.0,12.84,12.95,875500.0,11.1966,11.2572,11.1186,11.2139,875500.0
2009-05-07 15:00:00,12.95,13.0,12.88,12.97,2060400.0,11.2139,11.2572,11.1533,11.2312,2060400.0
2009-05-07 15:30:00,12.96,12.96,12.85,12.91,2539200.0,11.2225,11.2225,11.1273,11.1792,2539200.0
2009-05-08 09:30:00,13.19,13.32,13.04,13.05,928600.0,11.4217,11.5343,11.2918,11.3005,928600.0
2009-05-08 10:00:00,13.04,13.05,12.68,12.77,1226700.0,11.2918,11.3005,10.9801,11.058,1226700.0
2009-05-08 10:30:00,12.77,12.87,12.73,12.79,680400.0,11.058,11.1446,11.0234,11.0753,680400.0
2009-05-08 11:00:00,12.8,12.98,12.8,12.92,399600.0,11.084,11.2399,11.084,11.1879,399600.0
2009-05-08 11:30:00,12.92,13.12,12.92,13.12,1393200.0,11.1879,11.3611,11.1879,11.3611,1393200.0
2009-05-08 12:00:00,13.12,13.31,13.11,13.23,1162900.0,11.3611,11.5256,11.3524,11.4563,1162900.0
2009-05-08 12:30:00,13.23,13.31,13.21,13.31,802400.0,11.4563,11.5256,11.439,11.5256,802400.0
2009-05-08 13:00:00,13.31,13.35,13.26,13.26,830200.0,11.5256,11.5602,11.4823,11.4823,830200.0
2009-05-08 13:30:00,13.26,13.32,13.22,13.23,695200.0,11.4823,11.5343,11.4477,11.4563,695200.0
2009-05-08 14:00:00,13.24,13.39,13.24,13.37,1663600.0,11.465,11.5949,11.465,11.5776,1663600.0
2009-05-08 14:30:00,13.37,13.43,13.36,13.38,239300.0,11.5776,11.6295,11.5689,11.5862,239300.0
2009-05-08 15:00:00,13.39,13.41,13.28,13.36,741200.0,11.5949,11.6122,11.4996,11.5689,741200.0
2009-05-08 15:30:00,13.37,13.42,13.29,13.42,853200.0,11.5776,11.6209,11.5083,11.6209,853200.0
2009-05-11 09:30:00,13.09,13.18,12.8,12.84,705700.0,11.3351,11.413,11.084,11.1186,705700.0
2009-05-11 10:00:00,12.84,13.03,12.81,12.96,642800.0,11.1186,11.2832,11.0926,11.2225,642800.0
2009-05-11 10:30:00,12.96,13.22,12.87,13.08,774800.0,11.2225,11.4477,11.1446,11.3264,774800.0
2009-05-11 11:00:00,13.08,13.16,13.02,13.09,241100.0,11.3264,11.3957,11.2745,11.3351,241100.0
2009-05-11 11:30:00,13.1,13.1,12.96,12.96,203500.0,11.3438,11.3438,11.2225,11.2225,203500.0
2009-05-11 12:00:00,12.96,13.0,12.91,12.99,396000.0,11.2225,11.2572,11.1792,11.2485,396000.0
2009-05-11 12:30:00,12.98,13.01,12.9,12.91,161500.0,11.2399,11.2658,11.1706,11.1792,161500.0
2009-05-11 13:00:00,12.91,13.06,12.87,13.01,664700.0,11.1792,11.3091,11.1446,11.2658,664700.0
2009-05-11 13:30:00,13.01,13.14,13.0,13.1,567900.0,11.2658,11.3784,11.2572,11.3438,567900.0
2009-05-11 14:00:00,13.1,13.11,13.02,13.05,268300.0,11.3438,11.3524,11.2745,11.3005,268300.0
2009-05-11 14:30:00,13.06,13.09,13.01,13.03,156400.0,11.3091,11.3351,11.2658,11.2832,156400.0
2009-05-11 15:00:00,13.02,13.05,12.97,13.02,166900.0,11.2745,11.3005,11.2312,11.2745,166900.0
2009-05-11 15:30:00,13.02,13.03,12.91,12.92,1483600.0,11.2745,11.2832,11.1792,11.1879,1483600.0
2009-05-12 09:30:00,13.17,13.17,12.61,12.68,496100.0,11.4044,11.4044,10.9195,10.9801,496100.0
2009-05-12 10:00:00,12.68,12.69,12.46,12.55,1367000.0,10.9801,10.9887,10.7896,10.8675,1367000.0
2009-05-12 10:30:00,12.54,12.56,12.47,12.56,251000.0,10.8588,10.8762,10.7982,10.8762,251000.0
2009-05-12 11:00:00,12.56,12.65,12.52,12.55,343600.0,10.8762,10.9541,10.8415,10.8675,343600.0
2009-05-12 11:30:00,12.55,12.57,12.42,12.46,181700.0,10.8675,10.8848,10.7549,10.7896,181700.0
2009-05-12 12:00:00,12.46,12.47,12.35,12.4,457500.0,10.7896,10.7982,10.6943,10.7376,457500.0
2009-05-12 12:30:00,12.41,12.41,12.34,12.35,360700.0,10.7463,10.7463,10.6857,10.6943,360700.0
2009-05-12 13:00:00,12.34,12.4,12.33,12.37,217600.0,10.6857,10.7376,10.677,10.7116,217600.0
2009-05-12 13:30:00,12.36,12.49,12.35,12.39,563500.0,10.703,10.8155,10.6943,10.729,563500.0
2009-05-12 14:00:00,12.39,12.48,12.38,12.43,249900.0,10.729,10.8069,10.7203,10.7636,249900.0
2009-05-12 14:30:00,12.42,12.64,12.41,12.59,363300.0,10.7549,10.9454,10.7463,10.9021,363300.0
2009-05-12 15:00:00,12.59,12.75,12.56,12.7,737300.0,10.9021,11.0407,10.8762,10.9974,737300.0
2009-05-12 15:30:00,12.7,12.71,12.58,12.58,1225300.0,10.9974,11.0061,10.8935,10.8935,1225300.0
2009-05-13 09:30:00,12.3,12.39,12.13,12.18,945200.0,10.651,10.729,10.5038,10.5471,945200.0
2009-05-13 10:00:00,12.17,12.24,12.07,12.19,612000.0,10.5384,10.5991,10.4519,10.5558,612000.0
2009-05-13 10:30:00,12.21,12.22,12.1,12.16,286800.0,10.5731,10.5817,10.4778,10.5298,286800.0
2009-05-13 11:00:00,12.15,12.15,12.08,12.13,217500.0,10.5211,10.5211,10.4605,10.5038,217500.0
2009-05-13 11:30:00,12.12,12.13,12.04,12.07,444800.0,10.4951,10.5038,10.4259,10.4519,444800.0
2009-05-13 12:00:00,12.06,12.11,12.05,12.08,209700.0,10.4432,10.4865,10.4345,10.4605,209700.0
2009-05-13 12:30:00,12.08,12.09,11.98,11.99,287100.0,10.4605,10.4692,10.3739,10.3826,287100.0
2009-05-13 13:00:00,11.98,12.01,11.91,11.96,958000.0,10.3739,10.3999,10.3133,10.3566,958000.0
2009-05-13 13:30:00,11.96,12.04,11.93,12.04,505800.0,10.3566,10.4259,10.3306,10.4259,505800.0
2009-05-13 14:00:00,12.03,12.04,11.93,11.97,286200.0,10.4172,10.4259,10.3306,10.3653,286200.0
2009-05-13 14:30:00,11.95,12.03,11.94,12.02,371000.0,10.3479,10.4172,10.3393,10.4086,371000.0
2009-05-13 15:00:00,12.03,12.03,11.92,11.94,464000.0,10.4172,10.4172,10.322,10.3393,464000.0
2009-05-13 15:30:00,11.94,12.03,11.93,11.93,1285800.0,10.3393,10.4172,10.3306,10.3306,1285800.0
2009-05-14 09:30:00,11.97,12.26,11.75,11.87,909900.0,10.3653,10.6164,10.1748,10.2787,909900.0
2009-05-14 10:00:00,11.87,12.11,11.87,12.03,1019900.0,10.2787,10.4865,10.2787,10.4172,1019900.0
2009-05-14 10:30:00,12.03,12.24,12.02,12.23,270300.0,10.4172,10.5991,10.4086,10.5904,270300.0
2009-05-14 11:00:00,12.22,12.43,12.22,12.38,612300.0,10.5817,10.7636,10.5817,10.7203,612300.0
2009-05-14 11:30:00,12.37,12.39,12.27,12.35,151000.0,10.7116,10.729,10.625,10.6943,151000.0
2009-05-14 12:00:00,12.36,12.46,12.35,12.44,121800.0,10.703,10.7896,10.6943,10.7722,121800.0
2009-05-14 12:30:00,12.45,12.49,12.37,12.37,316700.0,10.7809,10.8155,10.7116,10.7116,316700.0
2009-05-14 13:00:00,12.36,12.38,12.19,12.22,172500.0,10.703,10.7203,10.5558,10.5817,172500.0
2009-05-14 13:30:00,12.22,12.32,12.22,12.27,213300.0,10.5817,10.6683,10.5817,10.625,213300.0
2009-05-14 14:00:00,12.26,12.32,12.26,12.27,138500.0,10.6164,10.6683,10.6164,10.625,138500.0
2009-05-14 14:30:00,12.28,12.33,12.22,12.24,459200.0,10.6337,10.677,10.5817,10.5991,459200.0
2009-05-14 15:00:00,12.24,12.28,12.17,12.17,245700.0,10.5991,10.6337,10.5384,10.5384,245700.0
2009-05-14 15:30:00,12.17,12.18,12.06,12.12,768500.0,10.5384,10.5471,10.4432,10.4951,768500.0
2009-05-15 09:30:00,12.07,12.51,12.07,12.35,635000.0,10.4519,10.8329,10.4519,10.6943,635000.0
2009-05-15 10:00:00,12.36,12.38,12.24,12.32,822200.0,10.703,10.7203,10.5991,10.6683,822200.0
2009-05-15 10:30:00,12.31,12.45,12.31,12.4,468500.0,10.6597,10.7809,10.6597,10.7376,468500.0
2009-05-15 11:00:00,12.39,12.41,12.3,12.31,195100.0,10.729,10.7463,10.651,10.6597,195100.0
2009-05-15 11:30:00,12.31,12.32,12.1,12.1,181900.0,10.6597,10.6683,10.4778,10.4778,181900.0
2009-05-15 12:00:00,12.09,12.13,12.05,12.09,294400.0,10.4692,10.5038,10.4345,10.4692,294400.0
2009-05-15 12:30:00,12.1,12.1,12.04,12.05,112300.0,10.4778,10.4778,10.4259,10.4345,112300.0
2009-05-15 13:00:00,12.06,12.13,12.04,12.08,323800.0,10.4432,10.5038,10.4259,10.4605,323800.0
2009-05-15 13:30:00,12.08,12.12,12.04,12.1,95400.0,10.4605,10.4951,10.4259,10.4778,95400.0
2009-05-15 14:00:00,12.09,12.17,12.05,12.12,180100.0,10.4692,10.5384,10.4345,10.4951,180100.0
2009-05-15 14:30:00,12.12,12.14,12.0,12.04,240700.0,10.4951,10.5125,10.3912,10.4259,240700.0
2009-05-15 15:00:00,12.03,12.14,11.97,12.12,391400.0,10.4172,10.5125,10.3653,10.4951,391400.0
2009-05-15 15:30:00,12.11,12.14,12.05,12.1,980800.0,10.4865,10.5125,10.4345,10.4778,980800.0
2009-05-18 09:30:00,12.31,12.6,12.31,12.55,1098400.0,10.6597,10.9108,10.6597,10.8675,1098400.0
2009-05-18 10:00:00,12.56,12.66,12.47,12.64,1009300.0,10.8762,10.9628,10.7982,10.9454,1009300.0
2009-05-18 10:30:00,12.65,12.77,12.6,12.73,694100.0,10.9541,11.058,10.9108,11.0234,694100.0
2009-05-18 11:00:00,12.74,12.75,12.67,12.73,280600.0,11.032,11.0407,10.9714,11.0234,280600.0
2009-05-18 11:30:00,12.74,12.8,12.7,12.7,817100.0,11.032,11.084,10.9974,10.9974,817100.0
2009-05-18 12:00:00,12.71,12.81,12.69,12.8,358800.0,11.0061,11.0926,10.9887,11.084,358800.0
2009-05-18 12:30:00,12.8,12.86,12.78,12.86,937300.0,11.084,11.1359,11.0667,11.1359,937300.0
2009-05-18 13:00:00,12.86,12.86,12.68,12.72,1144600.0,11.1359,11.1359,10.9801,11.0147,1144600.0
2009-05-18 13:30:00,12.73,12.74,12.69,12.69,454200.0,11.0234,11.032,10.9887,10.9887,454200.0
2009-05-18 14:00:00,12.69,12.74,12.64,12.67,316800.0,10.9887,11.032,10.9454,10.9714,316800.0
2009-05-18 14:30:00,12.67,12.82,12.67,12.79,446000.0,10.9714,11.1013,10.9714,11.0753,446000.0
2009-05-18 15:00:00,12.78,12.81,12.73,12.73,291500.0,11.0667,11.0926,11.0234,11.0234,291500.0
2009-05-18 15:30:00,12.73,12.84,12.71,12.81,1012200.0,11.0234,11.1186,11.0061,11.0926,1012200.0
2009-05-19 09:30:00,12.78,12.91,12.5,12.59,1395500.0,11.0667,11.1792,10.8242,10.9021,1395500.0
2009-05-19 10:00:00,12.58,12.85,12.53,12.77,748900.0,10.8935,11.1273,10.8502,11.058,748900.0
2009-05-19 10:30:00,12.77,12.83,12.73,12.79,757400.0,11.058,11.11,11.0234,11.0753,757400.0
2009-05-19 11:00:00,12.79,12.85,12.69,12.79,522800.0,11.0753,11.1273,10.9887,11.0753,522800.0
2009-05-19 11:30:00,12.8,12.82,12.74,12.77,576900.0,11.084,11.1013,11.032,11.058,576900.0
2009-05-19 12:00:00,12.77,12.87,12.76,12.86,684600.0,11.058,11.1446,11.0493,11.1359,684600.0
2009-05-19 12:30:00,12.86,12.86,12.76,12.76,336800.0,11.1359,11.1359,11.0493,11.0493,336800.0
2009-05-19 13:00:00,12.75,12.87,12.74,12.86,331300.0,11.0407,11.1446,11.032,11.1359,331300.0
2009-05-19 13:30:00,12.86,12.87,12.79,12.8,372300.0,11.1359,11.1446,11.0753,11.084,372300.0
2009-05-19 14:00:00,12.8,12.81,12.73,12.8,844500.0,11.084,11.0926,11.0234,11.084,844500.0
2009-05-19 14:30:00,12.8,12.85,12.78,12.81,492000.0,11.084,11.1273,11.0667,11.0926,492000.0
2009-05-19 15:00:00,12.81,12.84,12.77,12.82,495900.0,11.0926,11.1186,11.058,11.1013,495900.0
2009-05-19 15:30:00,12.82,12.83,12.64,12.67,2627700.0,11.1013,11.11,10.9454,10.9714,2627700.0
2009-05-20 09:30:00,12.79,12.94,12.68,12.92,683900.0,11.0753,11.2052,10.9801,11.1879,683900.0
2009-05-20 10:00:00,12.93,13.07,12.93,13.0,546800.0,11.1966,11.3178,11.1966,11.2572,546800.0
2009-05-20 10:30:00,13.01,13.04,12.8,12.8,311700.0,11.2658,11.2918,11.084,11.084,311700.0
2009-05-20 11:00:00,12.8,12.85,12.69,12.72,367200.0,11.084,11.1273,10.9887,11.0147,367200.0
2009-05-20 11:30:00,12.73,12.78,12.57,12.59,471500.0,11.0234,11.0667,10.8848,10.9021,471500.0
2009-05-20 12:00:00,12.59,12.66,12.58,12.61,237300.0,10.9021,10.9628,10.8935,10.9195,237300.0
2009-05-20 12:30:00,12.6,12.61,12.47,12.47,261300.0,10.9108,10.9195,10.7982,10.7982,261300.0
2009-05-20 13:00:00,12.46,12.5,12.34,12.43,1362200.0,10.7896,10.8242,10.6857,10.7636,1362200.0
2009-05-20 13:30:00,12.43,12.56,12.4,12.54,490100.0,10.7636,10.8762,10.7376,10.8588,490100.0
2009-05-20 14:00:00,12.54,12.64,12.41,12.59,1005000.0,10.8588,10.9454,10.7463,10.9021,1005000.0
2009-05-20 14:30:00,12.58,12.61,12.47,12.57,242000.0,10.8935,10.9195,10.7982,10.8848,242000.0
2009-05-20 15:00:00,12.56,12.57,12.37,12.39,299300.0,10.8762,10.8848,10.7116,10.729,299300.0
2009-05-20 15:30:00,12.39,12.42,12.25,12.29,1719900.0,10.729,10.7549,10.6077,10.6424,1719900.0
2009-05-21 09:30:00,12.16,12.25,12.0,12.07,1022500.0,10.5298,10.6077,10.3912,10.4519,1022500.0
2009-05-21 10:00:00,12.07,12.16,11.99,12.0,535600.0,10.4519,10.5298,10.3826,10.3912,535600.0
2009-05-21 10:30:00,12.0,12.06,11.96,11.97,246900.0,10.3912,10.4432,10.3566,10.3653,246900.0
2009-05-21 11:00:00,11.96,11.99,11.89,11.98,193500.0,10.3566,10.3826,10.296,10.3739,193500.0
2009-05-21 11:30:00,11.98,12.12,11.97,12.1,139300.0,10.3739,10.4951,10.3653,10.4778,139300.0
2009-05-21 12:00:00,12.11,12.13,12.0,12.0,120300.0,10.4865,10.5038,10.3912,10.3912,120300.0
2009-05-21 12:30:00,12.01,12.1,12.01,12.05,243400.0,10.3999,10.4778,10.3999,10.4345,243400.0
2009-05-21 13:00:00,12.04,12.09,11.94,11.96,108200.0,10.4259,10.4692,10.3393,10.3566,108200.0
2009-05-21 13:30:00,11.95,11.98,11.91,11.91,196000.0,10.3479,10.3739,10.3133,10.3133,196000.0
2009-05-21 14:00:00,11.91,11.94,11.83,11.86,166500.0,10.3133,10.3393,10.244,10.27,166500.0
2009-05-21 14:30:00,11.86,11.86,11.79,11.84,574100.0,10.27,10.27,10.2094,10.2527,574100.0
2009-05-21 15:00:00,11.85,11.88,11.8,11.83,182900.0,10.2613,10.2873,10.218,10.244,182900.0
2009-05-21 15:30:00,11.83,11.97,11.83,11.97,761600.0,10.244,10.3653,10.244,10.3653,761600.0
2009-05-22 09:30:00,11.93,12.03,11.62,11.74,1790500.0,10.3306,10.4172,10.0622,10.1661,1790500.0
2009-05-22 10:00:00,11.74,12.0,11.72,11.95,944500.0,10.1661,10.3912,10.1488,10.3479,944500.0
2009-05-22 10:30:00,11.94,11.95,11.8,11.95,705800.0,10.3393,10.3479,10.218,10.3479,705800.0
2009-05-22 11:00:00,11.95,12.04,11.94,12.0,777900.0,10.3479,10.4259,10.3393,10.3912,777900.0
2009-05-22 11:30:00,12.0,12.03,11.95,11.97,401000.0,10.3912,10.4172,10.3479,10.3653,401000.0
2009-05-22 12:00:00,11.98,12.02,11.92,11.94,61500.0,10.3739,10.4086,10.322,10.3393,61500.0
2009-05-22 12:30:00,11.93,11.99,11.9,11.99,138000.0,10.3306,10.3826,10.3046,10.3826,138000.0
2009-05-22 13:00:00,12.0,12.01,11.95,11.96,45200.0,10.3912,10.3999,10.3479,10.3566,45200.0
2009-05-22 13:30:00,11.95,11.97,11.9,11.96,29200.0,10.3479,10.3653,10.3046,10.3566,29200.0
2009-05-22 14:00:00,11.97,11.99,11.95,11.98,75900.0,10.3653,10.3826,10.3479,10.3739,75900.0
2009-05-22 14:30:00,11.97,12.01,11.95,12.01,120000.0,10.3653,10.3999,10.3479,10.3999,120000.0
2009-05-22 15:00:00,12.01,12.03,11.91,11.93,182200.0,10.3999,10.4172,10.3133,10.3306,182200.0
2009-05-22 15:30:00,11.93,12.01,11.87,11.89,481000.0,10.3306,10.3999,10.2787,10.296,481000.0
2009-05-26 09:30:00,12.12,12.12,11.79,12.04,435400.0,10.4951,10.4951,10.2094,10.4259,435400.0
2009-05-26 10:00:00,12.06,12.4,12.04,12.26,857400.0,10.4432,10.7376,10.4259,10.6164,857400.0
2009-05-26 10:30:00,12.26,12.38,12.26,12.36,230500.0,10.6164,10.7203,10.6164,10.703,230500.0
2009-05-26 11:00:00,12.35,12.38,12.32,12.33,266700.0,10.6943,10.7203,10.6683,10.677,266700.0
2009-05-26 11:30:00,12.33,12.4,12.28,12.38,130300.0,10.677,10.7376,10.6337,10.7203,130300.0
2009-05-26 12:00:00,12.38,12.41,12.35,12.39,189300.0,10.7203,10.7463,10.6943,10.729,189300.0
2009-05-26 12:30:00,12.4,12.47,12.35,12.45,115600.0,10.7376,10.7982,10.6943,10.7809,115600.0
2009-05-26 13:00:00,12.44,12.46,12.37,12.4,111700.0,10.7722,10.7896,10.7116,10.7376,111700.0
2009-05-26 13:30:00,12.41,12.47,12.39,12.47,204700.0,10.7463,10.7982,10.729,10.7982,204700.0
2009-05-26 14:00:00,12.47,12.51,12.42,12.45,420700.0,10.7982,10.8329,10.7549,10.7809,420700.0
2009-05-26 14:30:00,12.46,12.51,12.38,12.38,346000.0,10.7896,10.8329,10.7203,10.7203,346000.0
2009-05-26 15:00:00,12.38,12.43,12.31,12.33,570900.0,10.7203,10.7636,10.6597,10.677,570900.0
2009-05-26 15:30:00,12.33,12.4,12.31,12.37,1216500.0,10.677,10.7376,10.6597,10.7116,1216500.0
2009-05-27 09:30:00,12.41,12.62,12.22,12.62,1750800.0,10.7463,10.9281,10.5817,10.9281,1750800.0
2009-05-27 10:00:00,12.63,12.75,12.32,12.52,3062200.0,10.9368,11.0407,10.6683,10.8415,3062200.0
2009-05-27 10:30:00,12.51,12.6,12.45,12.58,779200.0,10.8329,10.9108,10.7809,10.8935,779200.0
2009-05-27 11:00:00,12.58,12.6,12.48,12.56,436000.0,10.8935,10.9108,10.8069,10.8762,436000.0
2009-05-27 11:30:00,12.57,12.62,12.53,12.57,387200.0,10.8848,10.9281,10.8502,10.8848,387200.0
2009-05-27 12:00:00,12.58,12.65,12.58,12.59,249500.0,10.8935,10.9541,10.8935,10.9021,249500.0
2009-05-27 12:30:00,12.59,12.59,12.42,12.45,564800.0,10.9021,10.9021,10.7549,10.7809,564800.0
2009-05-27 13:00:00,12.45,12.57,12.44,12.55,293000.0,10.7809,10.8848,10.7722,10.8675,293000.0
2009-05-27 13:30:00,12.54,12.55,12.17,12.23,2513200.0,10.8588,10.8675,10.5384,10.5904,2513200.0
2009-05-27 14:00:00,12.23,12.23,12.08,12.18,1012000.0,10.5904,10.5904,10.4605,10.5471,1012000.0
2009-05-27 14:30:00,12.19,12.31,12.16,12.17,539300.0,10.5558,10.6597,10.5298,10.5384,539300.0
2009-05-27 15:00:00,12.16,12.24,12.05,12.07,673300.0,10.5298,10.5991,10.4345,10.4519,673300.0
2009-05-27 15:30:00,12.06,12.11,12.0,12.04,1649800.0,10.4432,10.4865,10.3912,10.4259,1649800.0
2009-05-28 09:30:00,12.15,12.21,11.82,11.85,2016600.0,10.5211,10.5731,10.2354,10.2613,2016600.0
2009-05-28 10:00:00,11.85,11.85,11.4,11.41,2966900.0,10.2613,10.2613,9.8717,9.8803,2966900.0
2009-05-28 10:30:00,11.42,11.63,11.41,11.62,932500.0,9.889,10.0708,9.8803,10.0622,932500.0
2009-05-28 11:00:00,11.62,11.77,11.61,11.63,978800.0,10.0622,10.1921,10.0535,10.0708,978800.0
2009-05-28 11:30:00,11.63,11.73,11.6,11.68,576600.0,10.0708,10.1574,10.0449,10.1141,576600.0
2009-05-28 12:00:00,11.69,11.7,11.52,11.52,802100.0,10.1228,10.1315,9.9756,9.9756,802100.0
2009-05-28 12:30:00,11.52,11.55,11.44,11.47,686500.0,9.9756,10.0016,9.9063,9.9323,686500.0
2009-05-28 13:00:00,11.47,11.71,11.47,11.64,1026400.0,9.9323,10.1401,9.9323,10.0795,1026400.0
2009-05-28 13:30:00,11.64,11.66,11.53,11.59,402700.0,10.0795,10.0968,9.9842,10.0362,402700.0
2009-05-28 14:00:00,11.59,11.73,11.57,11.7,277800.0,10.0362,10.1574,10.0189,10.1315,277800.0
2009-05-28 14:30:00,11.7,11.78,11.68,11.74,1355200.0,10.1315,10.2007,10.1141,10.1661,1355200.0
2009-05-28 15:00:00,11.74,11.76,11.63,11.72,1331200.0,10.1661,10.1834,10.0708,10.1488,1331200.0
2009-05-28 15:30:00,11.72,11.76,11.68,11.73,1211600.0,10.1488,10.1834,10.1141,10.1574,1211600.0
2009-05-29 09:30:00,11.8,12.24,11.79,12.13,2536800.0,10.218,10.5991,10.2094,10.5038,2536800.0
2009-05-29 10:00:00,12.13,12.18,11.96,11.97,846400.0,10.5038,10.5471,10.3566,10.3653,846400.0
2009-05-29 10:30:00,11.96,12.0,11.86,11.93,768500.0,10.3566,10.3912,10.27,10.3306,768500.0
2009-05-29 11:00:00,11.92,11.98,11.86,11.86,487500.0,10.322,10.3739,10.27,10.27,487500.0
2009-05-29 11:30:00,11.85,11.92,11.83,11.9,285200.0,10.2613,10.322,10.244,10.3046,285200.0
2009-05-29 12:00:00,11.9,12.01,11.9,12.0,291500.0,10.3046,10.3999,10.3046,10.3912,291500.0
2009-05-29 12:30:00,11.99,12.01,11.95,11.99,221600.0,10.3826,10.3999,10.3479,10.3826,221600.0
2009-05-29 13:00:00,11.99,12.05,11.99,12.04,305600.0,10.3826,10.4345,10.3826,10.4259,305600.0
2009-05-29 13:30:00,12.05,12.1,12.04,12.05,388700.0,10.4345,10.4778,10.4259,10.4345,388700.0
2009-05-29 14:00:00,12.05,12.07,12.01,12.01,293300.0,10.4345,10.4519,10.3999,10.3999,293300.0
2009-05-29 14:30:00,12.02,12.02,11.93,12.0,828600.0,10.4086,10.4086,10.3306,10.3912,828600.0
2009-05-29 15:00:00,12.0,12.05,11.97,12.01,350300.0,10.3912,10.4345,10.3653,10.3999,350300.0
2009-05-29 15:30:00,12.0,12.1,11.96,12.08,721400.0,10.3912,10.4778,10.3566,10.4605,721400.0
2009-06-01 09:30:00,12.32,12.36,12.14,12.28,1610000.0,10.6683,10.703,10.5125,10.6337,1610000.0
2009-06-01 10:00:00,12.28,12.56,12.27,12.51,1011000.0,10.6337,10.8762,10.625,10.8329,1011000.0
2009-06-01 10:30:00,12.51,12.61,12.47,12.6,745800.0,10.8329,10.9195,10.7982,10.9108,745800.0
2009-06-01 11:00:00,12.6,12.61,12.51,12.55,1254700.0,10.9108,10.9195,10.8329,10.8675,1254700.0
2009-06-01 11:30:00,12.56,12.58,12.51,12.55,105300.0,10.8762,10.8935,10.8329,10.8675,105300.0
2009-06-01 12:00:00,12.55,12.64,12.54,12.63,96400.0,10.8675,10.9454,10.8588,10.9368,96400.0
2009-06-01 12:30:00,12.63,12.66,12.53,12.53,576500.0,10.9368,10.9628,10.8502,10.8502,576500.0
2009-06-01 13:00:00,12.53,12.54,12.47,12.47,254600.0,10.8502,10.8588,10.7982,10.7982,254600.0
2009-06-01 13:30:00,12.48,12.57,12.45,12.56,161500.0,10.8069,10.8848,10.7809,10.8762,161500.0
2009-06-01 14:00:00,12.57,12.59,12.48,12.49,431400.0,10.8848,10.9021,10.8069,10.8155,431400.0
2009-06-01 14:30:00,12.48,12.51,12.41,12.44,550000.0,10.8069,10.8329,10.7463,10.7722,550000.0
2009-06-01 15:00:00,12.44,12.46,12.34,12.42,926800.0,10.7722,10.7896,10.6857,10.7549,926800.0
2009-06-01 15:30:00,12.42,12.5,12.39,12.43,1624100.0,10.7549,10.8242,10.729,10.7636,1624100.0
2009-06-02 09:30:00,12.4,12.49,12.3,12.45,369500.0,10.7376,10.8155,10.651,10.7809,369500.0
2009-06-02 10:00:00,12.45,12.87,12.45,12.67,5253100.0,10.7809,11.1446,10.7809,10.9714,5253100.0
2009-06-02 10:30:00,12.67,12.7,12.55,12.62,706700.0,10.9714,10.9974,10.8675,10.9281,706700.0
2009-06-02 11:00:00,12.62,12.74,12.62,12.69,427600.0,10.9281,11.032,10.9281,10.9887,427600.0
2009-06-02 11:30:00,12.68,12.7,12.6,12.66,292200.0,10.9801,10.9974,10.9108,10.9628,292200.0
2009-06-02 12:00:00,12.66,12.7,12.59,12.6,323500.0,10.9628,10.9974,10.9021,10.9108,323500.0
2009-06-02 12:30:00,12.6,12.69,12.6,12.68,278000.0,10.9108,10.9887,10.9108,10.9801,278000.0
2009-06-02 13:00:00,12.68,12.74,12.65,12.72,276100.0,10.9801,11.032,10.9541,11.0147,276100.0
2009-06-02 13:30:00,12.72,12.78,12.72,12.76,245300.0,11.0147,11.0667,11.0147,11.0493,245300.0
2009-06-02 14:00:00,12.76,12.85,12.72,12.82,780100.0,11.0493,11.1273,11.0147,11.1013,780100.0
2009-06-02 14:30:00,12.82,12.85,12.77,12.78,496700.0,11.1013,11.1273,11.058,11.0667,496700.0
2009-06-02 15:00:00,12.76,12.83,12.76,12.78,480300.0,11.0493,11.11,11.0493,11.0667,480300.0
2009-06-02 15:30:00,12.78,12.83,12.73,12.76,1104800.0,11.0667,11.11,11.0234,11.0493,1104800.0
2009-06-03 09:30:00,12.62,12.69,12.46,12.52,468400.0,10.9281,10.9887,10.7896,10.8415,468400.0
2009-06-03 10:00:00,12.52,12.52,12.34,12.47,568200.0,10.8415,10.8415,10.6857,10.7982,568200.0
2009-06-03 10:30:00,12.47,12.47,12.36,12.44,1175000.0,10.7982,10.7982,10.703,10.7722,1175000.0
2009-06-03 11:00:00,12.44,12.46,12.35,12.39,1374400.0,10.7722,10.7896,10.6943,10.729,1374400.0
2009-06-03 11:30:00,12.39,12.42,12.34,12.34,88800.0,10.729,10.7549,10.6857,10.6857,88800.0
2009-06-03 12:00:00,12.34,12.34,12.28,12.29,122200.0,10.6857,10.6857,10.6337,10.6424,122200.0
2009-06-03 12:30:00,12.29,12.32,12.28,12.3,213700.0,10.6424,10.6683,10.6337,10.651,213700.0
2009-06-03 13:00:00,12.29,12.3,12.25,12.26,317100.0,10.6424,10.651,10.6077,10.6164,317100.0
2009-06-03 13:30:00,12.26,12.27,12.23,12.25,100000.0,10.6164,10.625,10.5904,10.6077,100000.0
2009-06-03 14:00:00,12.25,12.32,12.25,12.31,354600.0,10.6077,10.6683,10.6077,10.6597,354600.0
2009-06-03 14:30:00,12.3,12.32,12.25,12.3,70000.0,10.651,10.6683,10.6077,10.651,70000.0
2009-06-03 15:00:00,12.3,12.32,12.26,12.26,146900.0,10.651,10.6683,10.6164,10.6164,146900.0
2009-06-03 15:30:00,12.26,12.36,12.24,12.34,695200.0,10.6164,10.703,10.5991,10.6857,695200.0
2009-06-04 09:30:00,12.44,12.44,12.17,12.27,519600.0,10.7722,10.7722,10.5384,10.625,519600.0
2009-06-04 10:00:00,12.26,12.27,12.11,12.2,573800.0,10.6164,10.625,10.4865,10.5644,573800.0
2009-06-04 10:30:00,12.2,12.33,12.19,12.31,343900.0,10.5644,10.677,10.5558,10.6597,343900.0
2009-06-04 11:00:00,12.32,12.34,12.24,12.24,399400.0,10.6683,10.6857,10.5991,10.5991,399400.0
2009-06-04 11:30:00,12.24,12.25,12.2,12.2,172300.0,10.5991,10.6077,10.5644,10.5644,172300.0
2009-06-04 12:00:00,12.2,12.22,12.15,12.22,123500.0,10.5644,10.5817,10.5211,10.5817,123500.0
2009-06-04 12:30:00,12.22,12.26,12.21,12.22,258000.0,10.5817,10.6164,10.5731,10.5817,258000.0
2009-06-04 13:00:00,12.22,12.32,12.2,12.28,688100.0,10.5817,10.6683,10.5644,10.6337,688100.0
2009-06-04 13:30:00,12.28,12.33,12.28,12.29,210700.0,10.6337,10.677,10.6337,10.6424,210700.0
2009-06-04 14:00:00,12.3,12.32,12.27,12.31,111000.0,10.651,10.6683,10.625,10.6597,111000.0
2009-06-04 14:30:00,12.31,12.33,12.25,12.28,293400.0,10.6597,10.677,10.6077,10.6337,293400.0
2009-06-04 15:00:00,12.28,12.29,12.22,12.29,290900.0,10.6337,10.6424,10.5817,10.6424,290900.0
2009-06-04 15:30:00,12.28,12.33,12.24,12.31,485600.0,10.6337,10.677,10.5991,10.6597,485600.0
2009-06-05 09:30:00,12.55,12.59,12.2,12.24,1159100.0,10.8675,10.9021,10.5644,10.5991,1159100.0
2009-06-05 10:00:00,12.23,12.31,12.09,12.27,784100.0,10.5904,10.6597,10.4692,10.625,784100.0
2009-06-05 10:30:00,12.26,12.35,12.23,12.27,677700.0,10.6164,10.6943,10.5904,10.625,677700.0
2009-06-05 11:00:00,12.27,12.34,12.26,12.3,491600.0,10.625,10.6857,10.6164,10.651,491600.0
2009-06-05 11:30:00,12.3,12.32,12.23,12.32,293300.0,10.651,10.6683,10.5904,10.6683,293300.0
2009-06-05 12:00:00,12.31,12.37,12.27,12.37,212900.0,10.6597,10.7116,10.625,10.7116,212900.0
2009-06-05 12:30:00,12.37,12.39,12.35,12.39,228100.0,10.7116,10.729,10.6943,10.729,228100.0
2009-06-05 13:00:00,12.39,12.4,12.31,12.31,153900.0,10.729,10.7376,10.6597,10.6597,153900.0
2009-06-05 13:30:00,12.31,12.35,12.28,12.29,103200.0,10.6597,10.6943,10.6337,10.6424,103200.0
2009-06-05 14:00:00,12.3,12.3,12.13,12.18,504200.0,10.651,10.651,10.5038,10.5471,504200.0
2009-06-05 14:30:00,12.17,12.23,12.13,12.21,387300.0,10.5384,10.5904,10.5038,10.5731,387300.0
2009-06-05 15:00:00,12.2,12.25,12.16,12.19,364600.0,10.5644,10.6077,10.5298,10.5558,364600.0
2009-06-05 15:30:00,12.18,12.26,12.17,12.25,1337200.0,10.5471,10.6164,10.5384,10.6077,1337200.0
2009-06-08 09:30:00,12.18,12.25,12.07,12.09,635500.0,10.5471,10.6077,10.4519,10.4692,635500.0
2009-06-08 10:00:00,12.09,12.24,12.06,12.22,655500.0,10.4692,10.5991,10.4432,10.5817,655500.0
2009-06-08 10:30:00,12.22,12.35,12.21,12.3,579000.0,10.5817,10.6943,10.5731,10.651,579000.0
2009-06-08 11:00:00,12.3,12.31,12.24,12.28,445500.0,10.651,10.6597,10.5991,10.6337,445500.0
2009-06-08 11:30:00,12.28,12.33,12.25,12.33,312200.0,10.6337,10.677,10.6077,10.677,312200.0
2009-06-08 12:00:00,12.33,12.34,12.23,12.26,444200.0,10.677,10.6857,10.5904,10.6164,444200.0
2009-06-08 12:30:00,12.26,12.3,12.23,12.28,201000.0,10.6164,10.651,10.5904,10.6337,201000.0
2009-06-08 13:00:00,12.28,12.32,12.28,12.3,144600.0,10.6337,10.6683,10.6337,10.651,144600.0
2009-06-08 13:30:00,12.31,12.35,12.3,12.35,370000.0,10.6597,10.6943,10.651,10.6943,370000.0
2009-06-08 14:00:00,12.35,12.35,12.28,12.33,584800.0,10.6943,10.6943,10.6337,10.677,584800.0
2009-06-08 14:30:00,12.33,12.38,12.31,12.38,676300.0,10.677,10.7203,10.6597,10.7203,676300.0
2009-06-08 15:00:00,12.38,12.49,12.34,12.43,531000.0,10.7203,10.8155,10.6857,10.7636,531000.0
2009-06-08 15:30:00,12.43,12.52,12.38,12.4,961800.0,10.7636,10.8415,10.7203,10.7376,961800.0
2009-06-09 09:30:00,12.38,12.6,12.37,12.52,1042800.0,10.7203,10.9108,10.7116,10.8415,1042800.0
2009-06-09 10:00:00,12.52,12.57,12.44,12.47,571200.0,10.8415,10.8848,10.7722,10.7982,571200.0
2009-06-09 10:30:00,12.47,12.52,12.46,12.49,289100.0,10.7982,10.8415,10.7896,10.8155,289100.0
2009-06-09 11:00:00,12.49,12.56,12.46,12.49,404800.0,10.8155,10.8762,10.7896,10.8155,404800.0
2009-06-09 11:30:00,12.48,12.52,12.48,12.5,131900.0,10.8069,10.8415,10.8069,10.8242,131900.0
2009-06-09 12:00:00,12.5,12.56,12.49,12.55,205000.0,10.8242,10.8762,10.8155,10.8675,205000.0
2009-06-09 12:30:00,12.56,12.58,12.53,12.57,446600.0,10.8762,10.8935,10.8502,10.8848,446600.0
2009-06-09 13:00:00,12.56,12.65,12.52,12.64,1368900.0,10.8762,10.9541,10.8415,10.9454,1368900.0
2009-06-09 13:30:00,12.65,12.72,12.62,12.7,832100.0,10.9541,11.0147,10.9281,10.9974,832100.0
2009-06-09 14:00:00,12.71,12.72,12.68,12.72,269100.0,11.0061,11.0147,10.9801,11.0147,269100.0
2009-06-09 14:30:00,12.72,12.73,12.66,12.69,467100.0,11.0147,11.0234,10.9628,10.9887,467100.0
2009-06-09 15:00:00,12.7,12.72,12.62,12.63,222000.0,10.9974,11.0147,10.9281,10.9368,222000.0
2009-06-09 15:30:00,12.63,12.66,12.59,12.62,612400.0,10.9368,10.9628,10.9021,10.9281,612400.0
2009-06-10 09:30:00,12.7,12.81,12.51,12.59,684500.0,10.9974,11.0926,10.8329,10.9021,684500.0
2009-06-10 10:00:00,12.59,12.59,12.4,12.49,506600.0,10.9021,10.9021,10.7376,10.8155,506600.0
2009-06-10 10:30:00,12.48,12.5,12.33,12.39,1216300.0,10.8069,10.8242,10.677,10.729,1216300.0
2009-06-10 11:00:00,12.39,12.45,12.35,12.44,443100.0,10.729,10.7809,10.6943,10.7722,443100.0
2009-06-10 11:30:00,12.44,12.46,12.42,12.42,126300.0,10.7722,10.7896,10.7549,10.7549,126300.0
2009-06-10 12:00:00,12.42,12.47,12.4,12.43,52400.0,10.7549,10.7982,10.7376,10.7636,52400.0
2009-06-10 12:30:00,12.42,12.45,12.41,12.43,66300.0,10.7549,10.7809,10.7463,10.7636,66300.0
2009-06-10 13:00:00,12.43,12.43,12.24,12.24,2288100.0,10.7636,10.7636,10.5991,10.5991,2288100.0
2009-06-10 13:30:00,12.24,12.26,12.2,12.25,715000.0,10.5991,10.6164,10.5644,10.6077,715000.0
2009-06-10 14:00:00,12.25,12.36,12.21,12.33,866700.0,10.6077,10.703,10.5731,10.677,866700.0
2009-06-10 14:30:00,12.33,12.44,12.3,12.42,635400.0,10.677,10.7722,10.651,10.7549,635400.0
2009-06-10 15:00:00,12.42,12.42,12.33,12.35,514600.0,10.7549,10.7549,10.677,10.6943,514600.0
2009-06-10 15:30:00,12.36,12.43,12.35,12.43,605000.0,10.703,10.7636,10.6943,10.7636,605000.0
2009-06-11 09:30:00,12.49,12.49,12.25,12.28,594100.0,10.8155,10.8155,10.6077,10.6337,594100.0
2009-06-11 10:00:00,12.29,12.4,12.26,12.34,791600.0,10.6424,10.7376,10.6164,10.6857,791600.0
2009-06-11 10:30:00,12.34,12.35,12.19,12.19,1065100.0,10.6857,10.6943,10.5558,10.5558,1065100.0
2009-06-11 11:00:00,12.18,12.22,12.1,12.22,1131400.0,10.5471,10.5817,10.4778,10.5817,1131400.0
2009-06-11 11:30:00,12.22,12.23,12.14,12.15,494000.0,10.5817,10.5904,10.5125,10.5211,494000.0
2009-06-11 12:00:00,12.15,12.17,12.11,12.15,398200.0,10.5211,10.5384,10.4865,10.5211,398200.0
2009-06-11 12:30:00,12.15,12.21,12.11,12.2,1455300.0,10.5211,10.5731,10.4865,10.5644,1455300.0
2009-06-11 13:00:00,12.2,12.3,12.19,12.3,1222100.0,10.5644,10.651,10.5558,10.651,1222100.0
2009-06-11 13:30:00,12.31,12.31,12.19,12.21,1004500.0,10.6597,10.6597,10.5558,10.5731,1004500.0
2009-06-11 14:00:00,12.22,12.23,12.18,12.2,263900.0,10.5817,10.5904,10.5471,10.5644,263900.0
2009-06-11 14:30:00,12.21,12.23,12.16,12.2,329300.0,10.5731,10.5904,10.5298,10.5644,329300.0
2009-06-11 15:00:00,12.19,12.21,12.15,12.15,251200.0,10.5558,10.5731,10.5211,10.5211,251200.0
2009-06-11 15:30:00,12.15,12.18,12.09,12.13,1595600.0,10.5211,10.5471,10.4692,10.5038,1595600.0
2009-06-12 09:30:00,12.09,12.1,11.89,11.9,550600.0,10.4692,10.4778,10.296,10.3046,550600.0
2009-06-12 10:00:00,11.9,11.96,11.87,11.93,425800.0,10.3046,10.3566,10.2787,10.3306,425800.0
2009-06-12 10:30:00,11.92,11.96,11.91,11.93,251600.0,10.322,10.3566,10.3133,10.3306,251600.0
2009-06-12 11:00:00,11.93,11.94,11.89,11.93,315100.0,10.3306,10.3393,10.296,10.3306,315100.0
2009-06-12 11:30:00,11.94,11.94,11.89,11.89,69900.0,10.3393,10.3393,10.296,10.296,69900.0
2009-06-12 12:00:00,11.9,11.91,11.89,11.9,37700.0,10.3046,10.3133,10.296,10.3046,37700.0
2009-06-12 12:30:00,11.9,11.9,11.85,11.89,80300.0,10.3046,10.3046,10.2613,10.296,80300.0
2009-06-12 13:00:00,11.9,11.91,11.85,11.85,255300.0,10.3046,10.3133,10.2613,10.2613,255300.0
2009-06-12 13:30:00,11.86,11.92,11.85,11.92,53400.0,10.27,10.322,10.2613,10.322,53400.0
2009-06-12 14:00:00,11.92,11.93,11.89,11.91,74400.0,10.322,10.3306,10.296,10.3133,74400.0
2009-06-12 14:30:00,11.92,12.02,11.91,11.98,133200.0,10.322,10.4086,10.3133,10.3739,133200.0
2009-06-12 15:00:00,11.98,12.04,11.98,12.04,281800.0,10.3739,10.4259,10.3739,10.4259,281800.0
2009-06-12 15:30:00,12.04,12.09,12.0,12.09,851800.0,10.4259,10.4692,10.3912,10.4692,851800.0
2009-06-15 09:30:00,11.87,11.9,11.73,11.83,845200.0,10.2787,10.3046,10.1574,10.244,845200.0
2009-06-15 10:00:00,11.82,11.87,11.78,11.86,508200.0,10.2354,10.2787,10.2007,10.27,508200.0
2009-06-15 10:30:00,11.85,11.85,11.7,11.76,280300.0,10.2613,10.2613,10.1315,10.1834,280300.0
2009-06-15 11:00:00,11.75,11.76,11.7,11.72,216200.0,10.1748,10.1834,10.1315,10.1488,216200.0
2009-06-15 11:30:00,11.73,11.76,11.71,11.73,197000.0,10.1574,10.1834,10.1401,10.1574,197000.0
2009-06-15 12:00:00,11.73,11.73,11.69,11.69,143000.0,10.1574,10.1574,10.1228,10.1228,143000.0
2009-06-15 12:30:00,11.69,11.72,11.67,11.69,822500.0,10.1228,10.1488,10.1055,10.1228,822500.0
2009-06-15 13:00:00,11.69,11.73,11.66,11.68,516700.0,10.1228,10.1574,10.0968,10.1141,516700.0
2009-06-15 13:30:00,11.68,11.68,11.65,11.66,114700.0,10.1141,10.1141,10.0882,10.0968,114700.0
2009-06-15 14:00:00,11.65,11.68,11.64,11.67,167300.0,10.0882,10.1141,10.0795,10.1055,167300.0
2009-06-15 14:30:00,11.66,11.66,11.62,11.64,313800.0,10.0968,10.0968,10.0622,10.0795,313800.0
2009-06-15 15:00:00,11.64,11.71,11.63,11.7,275100.0,10.0795,10.1401,10.0708,10.1315,275100.0
2009-06-15 15:30:00,11.7,11.77,11.69,11.77,1083700.0,10.1315,10.1921,10.1228,10.1921,1083700.0
2009-06-16 09:30:00,11.92,12.03,11.83,11.9,1251500.0,10.322,10.4172,10.244,10.3046,1251500.0
2009-06-16 10:00:00,11.9,11.95,11.86,11.87,643500.0,10.3046,10.3479,10.27,10.2787,643500.0
2009-06-16 10:30:00,11.87,11.9,11.82,11.83,289300.0,10.2787,10.3046,10.2354,10.244,289300.0
2009-06-16 11:00:00,11.83,11.88,11.82,11.85,139400.0,10.244,10.2873,10.2354,10.2613,139400.0
2009-06-16 11:30:00,11.85,11.85,11.74,11.74,284400.0,10.2613,10.2613,10.1661,10.1661,284400.0
2009-06-16 12:00:00,11.74,11.75,11.64,11.65,693100.0,10.1661,10.1748,10.0795,10.0882,693100.0
2009-06-16 12:30:00,11.66,11.66,11.51,11.55,832000.0,10.0968,10.0968,9.9669,10.0016,832000.0
2009-06-16 13:00:00,11.55,11.57,11.52,11.56,310400.0,10.0016,10.0189,9.9756,10.0102,310400.0
2009-06-16 13:30:00,11.56,11.6,11.51,11.57,568100.0,10.0102,10.0449,9.9669,10.0189,568100.0
2009-06-16 14:00:00,11.57,11.57,11.47,11.52,908100.0,10.0189,10.0189,9.9323,9.9756,908100.0
2009-06-16 14:30:00,11.51,11.57,11.5,11.56,180000.0,9.9669,10.0189,9.9583,10.0102,180000.0
2009-06-16 15:00:00,11.56,11.61,11.52,11.56,816200.0,10.0102,10.0535,9.9756,10.0102,816200.0
2009-06-16 15:30:00,11.57,11.61,11.52,11.54,842700.0,10.0189,10.0535,9.9756,9.9929,842700.0
2009-06-17 09:30:00,11.51,11.61,11.26,11.3,568600.0,9.9669,10.0535,9.7504,9.7851,568600.0
2009-06-17 10:00:00,11.29,11.46,11.28,11.32,746800.0,9.7764,9.9236,9.7678,9.8024,746800.0
2009-06-17 10:30:00,11.32,11.44,11.27,11.4,741000.0,9.8024,9.9063,9.7591,9.8717,741000.0
2009-06-17 11:00:00,11.4,11.62,11.4,11.6,800800.0,9.8717,10.0622,9.8717,10.0449,800800.0
2009-06-17 11:30:00,11.6,11.65,11.58,11.65,954600.0,10.0449,10.0882,10.0275,10.0882,954600.0
2009-06-17 12:00:00,11.66,11.78,11.66,11.72,1025200.0,10.0968,10.2007,10.0968,10.1488,1025200.0
2009-06-17 12:30:00,11.72,11.75,11.68,11.7,145700.0,10.1488,10.1748,10.1141,10.1315,145700.0
2009-06-17 13:00:00,11.7,11.74,11.68,11.74,150700.0,10.1315,10.1661,10.1141,10.1661,150700.0
2009-06-17 13:30:00,11.75,11.84,11.74,11.83,475600.0,10.1748,10.2527,10.1661,10.244,475600.0
2009-06-17 14:00:00,11.82,11.86,11.8,11.82,511100.0,10.2354,10.27,10.218,10.2354,511100.0
2009-06-17 14:30:00,11.83,11.84,11.68,11.71,560300.0,10.244,10.2527,10.1141,10.1401,560300.0
2009-06-17 15:00:00,11.7,11.72,11.65,11.65,422000.0,10.1315,10.1488,10.0882,10.0882,422000.0
2009-06-17 15:30:00,11.65,11.73,11.64,11.68,1217200.0,10.0882,10.1574,10.0795,10.1141,1217200.0
2009-06-18 09:30:00,11.67,11.7,11.4,11.55,489000.0,10.1055,10.1315,9.8717,10.0016,489000.0
2009-06-18 10:00:00,11.58,11.6,11.48,11.49,458100.0,10.0275,10.0449,9.9409,9.9496,458100.0
2009-06-18 10:30:00,11.49,11.5,11.37,11.4,319500.0,9.9496,9.9583,9.8457,9.8717,319500.0
2009-06-18 11:00:00,11.41,11.44,11.4,11.41,143300.0,9.8803,9.9063,9.8717,9.8803,143300.0
2009-06-18 11:30:00,11.4,11.44,11.37,11.44,136300.0,9.8717,9.9063,9.8457,9.9063,136300.0
2009-06-18 12:00:00,11.44,11.45,11.41,11.43,72000.0,9.9063,9.915,9.8803,9.8977,72000.0
2009-06-18 12:30:00,11.43,11.44,11.41,11.43,1120600.0,9.8977,9.9063,9.8803,9.8977,1120600.0
2009-06-18 13:00:00,11.44,11.49,11.42,11.44,169000.0,9.9063,9.9496,9.889,9.9063,169000.0
2009-06-18 13:30:00,11.45,11.46,11.39,11.39,180100.0,9.915,9.9236,9.863,9.863,180100.0
2009-06-18 14:00:00,11.39,11.43,11.38,11.42,422200.0,9.863,9.8977,9.8544,9.889,422200.0
2009-06-18 14:30:00,11.42,11.45,11.4,11.44,607200.0,9.889,9.915,9.8717,9.9063,607200.0
2009-06-18 15:00:00,11.44,11.47,11.4,11.4,758500.0,9.9063,9.9323,9.8717,9.8717,758500.0
2009-06-18 15:30:00,11.41,11.47,11.37,11.41,2579200.0,9.8803,9.9323,9.8457,9.8803,2579200.0
2009-06-19 09:30:00,11.47,11.6,11.31,11.5,569100.0,9.9666,10.0795,9.8276,9.9927,569100.0
2009-06-19 10:00:00,11.51,11.52,11.46,11.49,291300.0,10.0013,10.01,9.9579,9.984,291300.0
2009-06-19 10:30:00,11.49,11.55,11.48,11.55,558000.0,9.984,10.0361,9.9753,10.0361,558000.0
2009-06-19 11:00:00,11.55,11.58,11.54,11.54,644800.0,10.0361,10.0622,10.0274,10.0274,644800.0
2009-06-19 11:30:00,11.54,11.58,11.53,11.58,160800.0,10.0274,10.0622,10.0187,10.0622,160800.0
2009-06-19 12:00:00,11.58,11.59,11.47,11.48,115800.0,10.0622,10.0709,9.9666,9.9753,115800.0
2009-06-19 12:30:00,11.47,11.47,11.44,11.45,745700.0,9.9666,9.9666,9.9405,9.9492,745700.0
2009-06-19 13:00:00,11.46,11.48,11.45,11.47,114900.0,9.9579,9.9753,9.9492,9.9666,114900.0
2009-06-19 13:30:00,11.47,11.51,11.46,11.48,384100.0,9.9666,10.0013,9.9579,9.9753,384100.0
2009-06-19 14:00:00,11.49,11.49,11.4,11.43,583600.0,9.984,9.984,9.9058,9.9318,583600.0
2009-06-19 14:30:00,11.43,11.49,11.43,11.48,426900.0,9.9318,9.984,9.9318,9.9753,426900.0
2009-06-19 15:00:00,11.48,11.51,11.46,11.51,451400.0,9.9753,10.0013,9.9579,10.0013,451400.0
2009-06-19 15:30:00,11.51,11.56,11.49,11.56,1265800.0,10.0013,10.0448,9.984,10.0448,1265800.0
2009-06-22 09:30:00,11.38,11.42,11.31,11.38,783700.0,9.8884,9.9231,9.8276,9.8884,783700.0
2009-06-22 10:00:00,11.37,11.45,11.33,11.36,625900.0,9.8797,9.9492,9.8449,9.871,625900.0
2009-06-22 10:30:00,11.36,11.38,11.34,11.35,307000.0,9.871,9.8884,9.8536,9.8623,307000.0
2009-06-22 11:00:00,11.34,11.38,11.29,11.36,256400.0,9.8536,9.8884,9.8102,9.871,256400.0
2009-06-22 11:30:00,11.35,11.36,11.26,11.29,189700.0,9.8623,9.871,9.7841,9.8102,189700.0
2009-06-22 12:00:00,11.28,11.29,11.25,11.27,188000.0,9.8015,9.8102,9.7754,9.7928,188000.0
2009-06-22 12:30:00,11.27,11.29,11.24,11.26,159200.0,9.7928,9.8102,9.7667,9.7841,159200.0
2009-06-22 13:00:00,11.26,11.27,11.2,11.21,240600.0,9.7841,9.7928,9.732,9.7407,240600.0
2009-06-22 13:30:00,11.22,11.24,11.21,11.23,98400.0,9.7494,9.7667,9.7407,9.758,98400.0
2009-06-22 14:00:00,11.23,11.24,11.2,11.23,190000.0,9.758,9.7667,9.732,9.758,190000.0
2009-06-22 14:30:00,11.24,11.27,11.22,11.27,218300.0,9.7667,9.7928,9.7494,9.7928,218300.0
2009-06-22 15:00:00,11.27,11.29,11.25,11.25,261700.0,9.7928,9.8102,9.7754,9.7754,261700.0
2009-06-22 15:30:00,11.26,11.28,11.17,11.19,841400.0,9.7841,9.8015,9.7059,9.7233,841400.0
2009-06-23 09:30:00,11.26,11.28,11.08,11.26,530900.0,9.7841,9.8015,9.6277,9.7841,530900.0
2009-06-23 10:00:00,11.25,11.32,11.08,11.13,1882600.0,9.7754,9.8362,9.6277,9.6711,1882600.0
2009-06-23 10:30:00,11.13,11.19,11.05,11.19,1039400.0,9.6711,9.7233,9.6016,9.7233,1039400.0
2009-06-23 11:00:00,11.19,11.19,11.09,11.11,456000.0,9.7233,9.7233,9.6364,9.6538,456000.0
2009-06-23 11:30:00,11.11,11.37,11.11,11.36,3887400.0,9.6538,9.8797,9.6538,9.871,3887400.0
2009-06-23 12:00:00,11.36,11.38,11.28,11.34,854900.0,9.871,9.8884,9.8015,9.8536,854900.0
2009-06-23 12:30:00,11.33,11.42,11.33,11.33,391900.0,9.8449,9.9231,9.8449,9.8449,391900.0
2009-06-23 13:00:00,11.33,11.43,11.33,11.4,614500.0,9.8449,9.9318,9.8449,9.9058,614500.0
2009-06-23 13:30:00,11.41,11.43,11.36,11.36,571900.0,9.9144,9.9318,9.871,9.871,571900.0
2009-06-23 14:00:00,11.35,11.42,11.34,11.38,209500.0,9.8623,9.9231,9.8536,9.8884,209500.0
2009-06-23 14:30:00,11.38,11.38,11.3,11.32,693200.0,9.8884,9.8884,9.8189,9.8362,693200.0
2009-06-23 15:00:00,11.33,11.33,11.24,11.3,362600.0,9.8449,9.8449,9.7667,9.8189,362600.0
2009-06-23 15:30:00,11.31,11.31,11.24,11.27,1159300.0,9.8276,9.8276,9.7667,9.7928,1159300.0
2009-06-24 09:30:00,11.4,11.57,11.35,11.57,508900.0,9.9058,10.0535,9.8623,10.0535,508900.0
2009-06-24 10:00:00,11.56,11.63,11.44,11.61,1426800.0,10.0448,10.1056,9.9405,10.0882,1426800.0
2009-06-24 10:30:00,11.62,11.65,11.57,11.62,530700.0,10.0969,10.123,10.0535,10.0969,530700.0
2009-06-24 11:00:00,11.62,11.63,11.51,11.56,588400.0,10.0969,10.1056,10.0013,10.0448,588400.0
2009-06-24 11:30:00,11.57,11.59,11.57,11.59,665700.0,10.0535,10.0709,10.0535,10.0709,665700.0
2009-06-24 12:00:00,11.59,11.6,11.55,11.55,611800.0,10.0709,10.0795,10.0361,10.0361,611800.0
2009-06-24 12:30:00,11.55,11.56,11.52,11.56,452300.0,10.0361,10.0448,10.01,10.0448,452300.0
2009-06-24 13:00:00,11.56,11.58,11.54,11.56,363200.0,10.0448,10.0622,10.0274,10.0448,363200.0
2009-06-24 13:30:00,11.56,11.57,11.54,11.54,292400.0,10.0448,10.0535,10.0274,10.0274,292400.0
2009-06-24 14:00:00,11.55,11.6,11.41,11.43,493000.0,10.0361,10.0795,9.9144,9.9318,493000.0
2009-06-24 14:30:00,11.43,11.45,11.34,11.37,1109100.0,9.9318,9.9492,9.8536,9.8797,1109100.0
2009-06-24 15:00:00,11.37,11.39,11.24,11.32,1551300.0,9.8797,9.8971,9.7667,9.8362,1551300.0
2009-06-24 15:30:00,11.32,11.39,11.28,11.36,1615500.0,9.8362,9.8971,9.8015,9.871,1615500.0
2009-06-25 09:30:00,11.33,11.76,11.33,11.74,1532600.0,9.8449,10.2186,9.8449,10.2012,1532600.0
2009-06-25 10:00:00,11.74,11.78,11.69,11.73,515700.0,10.2012,10.236,10.1577,10.1925,515700.0
2009-06-25 10:30:00,11.73,11.74,11.64,11.68,271000.0,10.1925,10.2012,10.1143,10.1491,271000.0
2009-06-25 11:00:00,11.68,11.77,11.68,11.77,197000.0,10.1491,10.2273,10.1491,10.2273,197000.0
2009-06-25 11:30:00,11.78,11.84,11.78,11.83,281000.0,10.236,10.2881,10.236,10.2794,281000.0
2009-06-25 12:00:00,11.83,11.84,11.76,11.8,797500.0,10.2794,10.2881,10.2186,10.2533,797500.0
2009-06-25 12:30:00,11.81,11.84,11.7,11.7,1293000.0,10.262,10.2881,10.1664,10.1664,1293000.0
2009-06-25 13:00:00,11.7,11.92,11.69,11.9,1559000.0,10.1664,10.3576,10.1577,10.3402,1559000.0
2009-06-25 13:30:00,11.91,11.92,11.82,11.85,181200.0,10.3489,10.3576,10.2707,10.2968,181200.0
2009-06-25 14:00:00,11.85,11.85,11.76,11.8,75200.0,10.2968,10.2968,10.2186,10.2533,75200.0
2009-06-25 14:30:00,11.8,11.87,11.78,11.85,232600.0,10.2533,10.3142,10.236,10.2968,232600.0
2009-06-25 15:00:00,11.85,11.94,11.83,11.94,667600.0,10.2968,10.375,10.2794,10.375,667600.0
2009-06-25 15:30:00,11.93,11.94,11.83,11.9,1362100.0,10.3663,10.375,10.2794,10.3402,1362100.0
2009-06-26 09:30:00,11.88,11.98,11.81,11.85,899000.0,10.3228,10.4097,10.262,10.2968,899000.0
2009-06-26 10:00:00,11.84,11.89,11.77,11.81,303700.0,10.2881,10.3315,10.2273,10.262,303700.0
2009-06-26 10:30:00,11.81,11.82,11.68,11.74,652000.0,10.262,10.2707,10.1491,10.2012,652000.0
2009-06-26 11:00:00,11.73,11.78,11.69,11.76,177100.0,10.1925,10.236,10.1577,10.2186,177100.0
2009-06-26 11:30:00,11.76,11.78,11.72,11.76,264200.0,10.2186,10.236,10.1838,10.2186,264200.0
2009-06-26 12:00:00,11.76,11.78,11.75,11.78,75300.0,10.2186,10.236,10.2099,10.236,75300.0
2009-06-26 12:30:00,11.77,11.78,11.75,11.77,45900.0,10.2273,10.236,10.2099,10.2273,45900.0
2009-06-26 13:00:00,11.77,11.82,11.75,11.81,182400.0,10.2273,10.2707,10.2099,10.262,182400.0
2009-06-26 13:30:00,11.8,11.81,11.75,11.75,655100.0,10.2533,10.262,10.2099,10.2099,655100.0
2009-06-26 14:00:00,11.75,11.75,11.71,11.72,671900.0,10.2099,10.2099,10.1751,10.1838,671900.0
2009-06-26 14:30:00,11.72,11.77,11.71,11.77,323700.0,10.1838,10.2273,10.1751,10.2273,323700.0
2009-06-26 15:00:00,11.77,11.79,11.72,11.75,445500.0,10.2273,10.2446,10.1838,10.2099,445500.0
2009-06-26 15:30:00,11.75,11.81,11.7,11.73,1112900.0,10.2099,10.262,10.1664,10.1925,1112900.0
2009-06-29 09:30:00,11.8,11.91,11.61,11.68,551700.0,10.2533,10.3489,10.0882,10.1491,551700.0
2009-06-29 10:00:00,11.68,11.86,11.6,11.85,389200.0,10.1491,10.3055,10.0795,10.2968,389200.0
2009-06-29 10:30:00,11.85,11.98,11.85,11.91,376600.0,10.2968,10.4097,10.2968,10.3489,376600.0
2009-06-29 11:00:00,11.91,11.97,11.91,11.97,180000.0,10.3489,10.401,10.3489,10.401,180000.0
2009-06-29 11:30:00,11.97,12.0,11.94,11.99,110600.0,10.401,10.4271,10.375,10.4184,110600.0
2009-06-29 12:00:00,11.99,12.0,11.96,11.97,18300.0,10.4184,10.4271,10.3924,10.401,18300.0
2009-06-29 12:30:00,11.98,11.99,11.94,11.94,112300.0,10.4097,10.4184,10.375,10.375,112300.0
2009-06-29 13:00:00,11.94,11.97,11.94,11.94,93700.0,10.375,10.401,10.375,10.375,93700.0
2009-06-29 13:30:00,11.94,11.94,11.9,11.92,201300.0,10.375,10.375,10.3402,10.3576,201300.0
2009-06-29 14:00:00,11.91,11.92,11.89,11.9,201200.0,10.3489,10.3576,10.3315,10.3402,201200.0
2009-06-29 14:30:00,11.9,11.94,11.9,11.93,277000.0,10.3402,10.375,10.3402,10.3663,277000.0
2009-06-29 15:00:00,11.93,11.98,11.93,11.97,370000.0,10.3663,10.4097,10.3663,10.401,370000.0
2009-06-29 15:30:00,11.97,11.98,11.9,11.93,612800.0,10.401,10.4097,10.3402,10.3663,612800.0
2009-06-30 09:30:00,12.03,12.08,11.92,12.0,262300.0,10.4532,10.4966,10.3576,10.4271,262300.0
2009-06-30 10:00:00,12.01,12.01,11.8,11.84,1198000.0,10.4358,10.4358,10.2533,10.2881,1198000.0
2009-06-30 10:30:00,11.83,11.86,11.74,11.85,262800.0,10.2794,10.3055,10.2012,10.2968,262800.0
2009-06-30 11:00:00,11.85,11.86,11.8,11.82,97800.0,10.2968,10.3055,10.2533,10.2707,97800.0
2009-06-30 11:30:00,11.81,11.81,11.77,11.8,117600.0,10.262,10.262,10.2273,10.2533,117600.0
2009-06-30 12:00:00,11.81,11.83,11.79,11.83,44000.0,10.262,10.2794,10.2446,10.2794,44000.0
2009-06-30 12:30:00,11.83,11.85,11.8,11.8,74100.0,10.2794,10.2968,10.2533,10.2533,74100.0
2009-06-30 13:00:00,11.8,11.8,11.77,11.78,81700.0,10.2533,10.2533,10.2273,10.236,81700.0
2009-06-30 13:30:00,11.78,11.78,11.75,11.75,129700.0,10.236,10.236,10.2099,10.2099,129700.0
2009-06-30 14:00:00,11.75,11.76,11.73,11.75,316800.0,10.2099,10.2186,10.1925,10.2099,316800.0
2009-06-30 14:30:00,11.75,11.79,11.73,11.77,187600.0,10.2099,10.2446,10.1925,10.2273,187600.0
2009-06-30 15:00:00,11.78,11.79,11.73,11.73,1282400.0,10.236,10.2446,10.1925,10.1925,1282400.0
2009-06-30 15:30:00,11.73,11.8,11.73,11.76,802100.0,10.1925,10.2533,10.1925,10.2186,802100.0
2009-07-01 09:30:00,11.79,11.91,11.76,11.91,311600.0,10.2446,10.3489,10.2186,10.3489,311600.0
2009-07-01 10:00:00,11.91,11.95,11.79,11.93,501200.0,10.3489,10.3837,10.2446,10.3663,501200.0
2009-07-01 10:30:00,11.94,11.94,11.88,11.88,112500.0,10.375,10.375,10.3228,10.3228,112500.0
2009-07-01 11:00:00,11.89,11.9,11.84,11.85,263500.0,10.3315,10.3402,10.2881,10.2968,263500.0
2009-07-01 11:30:00,11.84,11.86,11.83,11.84,91200.0,10.2881,10.3055,10.2794,10.2881,91200.0
2009-07-01 12:00:00,11.84,11.86,11.81,11.83,76400.0,10.2881,10.3055,10.262,10.2794,76400.0
2009-07-01 12:30:00,11.83,11.85,11.8,11.8,176900.0,10.2794,10.2968,10.2533,10.2533,176900.0
2009-07-01 13:00:00,11.8,11.83,11.8,11.83,95400.0,10.2533,10.2794,10.2533,10.2794,95400.0
2009-07-01 13:30:00,11.83,11.85,11.82,11.84,94200.0,10.2794,10.2968,10.2707,10.2881,94200.0
2009-07-01 14:00:00,11.85,11.85,11.8,11.82,96200.0,10.2968,10.2968,10.2533,10.2707,96200.0
2009-07-01 14:30:00,11.81,11.82,11.77,11.77,243900.0,10.262,10.2707,10.2273,10.2273,243900.0
2009-07-01 15:00:00,11.77,11.8,11.76,11.76,400500.0,10.2273,10.2533,10.2186,10.2186,400500.0
2009-07-01 15:30:00,11.76,11.79,11.74,11.77,391500.0,10.2186,10.2446,10.2012,10.2273,391500.0
2009-07-02 09:30:00,11.6,11.61,11.44,11.46,218800.0,10.0795,10.0882,9.9405,9.9579,218800.0
2009-07-02 10:00:00,11.46,11.48,11.38,11.38,356400.0,9.9579,9.9753,9.8884,9.8884,356400.0
2009-07-02 10:30:00,11.39,11.43,11.37,11.42,104700.0,9.8971,9.9318,9.8797,9.9231,104700.0
2009-07-02 11:00:00,11.42,11.42,11.36,11.36,265500.0,9.9231,9.9231,9.871,9.871,265500.0
2009-07-02 11:30:00,11.36,11.37,11.33,11.33,593600.0,9.871,9.8797,9.8449,9.8449,593600.0
2009-07-02 12:00:00,11.33,11.36,11.33,11.34,163300.0,9.8449,9.871,9.8449,9.8536,163300.0
2009-07-02 12:30:00,11.34,11.35,11.31,11.32,469000.0,9.8536,9.8623,9.8276,9.8362,469000.0
2009-07-02 13:00:00,11.32,11.34,11.31,11.32,62600.0,9.8362,9.8536,9.8276,9.8362,62600.0
2009-07-02 13:30:00,11.32,11.35,11.32,11.33,108900.0,9.8362,9.8623,9.8362,9.8449,108900.0
2009-07-02 14:00:00,11.33,11.36,11.32,11.32,82800.0,9.8449,9.871,9.8362,9.8362,82800.0
2009-07-02 14:30:00,11.33,11.35,11.32,11.34,39200.0,9.8449,9.8623,9.8362,9.8536,39200.0
2009-07-02 15:00:00,11.34,11.36,11.32,11.32,85700.0,9.8536,9.871,9.8362,9.8362,85700.0
2009-07-02 15:30:00,11.32,11.35,11.31,11.33,1255600.0,9.8362,9.8623,9.8276,9.8449,1255600.0
2009-07-06 09:30:00,11.21,11.36,9.04,11.18,337500.0,9.7407,9.871,7.8551,9.7146,337500.0
2009-07-06 10:00:00,11.18,11.21,11.01,11.03,506600.0,9.7146,9.7407,9.5669,9.5843,506600.0
2009-07-06 10:30:00,11.03,11.04,10.97,11.0,264300.0,9.5843,9.5929,9.5321,9.5582,264300.0
2009-07-06 11:00:00,11.0,11.04,10.99,11.04,117600.0,9.5582,9.5929,9.5495,9.5929,117600.0
2009-07-06 11:30:00,11.04,11.08,11.03,11.04,53200.0,9.5929,9.6277,9.5843,9.5929,53200.0
2009-07-06 12:00:00,11.05,11.06,11.04,11.04,37600.0,9.6016,9.6103,9.5929,9.5929,37600.0
2009-07-06 12:30:00,11.04,11.05,11.03,11.05,34100.0,9.5929,9.6016,9.5843,9.6016,34100.0
2009-07-06 13:00:00,11.05,11.1,11.03,11.08,26800.0,9.6016,9.6451,9.5843,9.6277,26800.0
2009-07-06 13:30:00,11.08,11.08,11.06,11.06,62200.0,9.6277,9.6277,9.6103,9.6103,62200.0
2009-07-06 14:00:00,11.07,11.11,11.07,11.08,76400.0,9.619,9.6538,9.619,9.6277,76400.0
2009-07-06 14:30:00,11.09,11.09,11.06,11.07,40000.0,9.6364,9.6364,9.6103,9.619,40000.0
2009-07-06 15:00:00,11.08,11.11,11.06,11.07,88900.0,9.6277,9.6538,9.6103,9.619,88900.0
2009-07-06 15:30:00,11.07,11.14,11.02,11.14,517200.0,9.619,9.6798,9.5756,9.6798,517200.0
2009-07-07 09:30:00,11.06,11.11,10.95,11.06,192900.0,9.6103,9.6538,9.5147,9.6103,192900.0
2009-07-07 10:00:00,11.06,11.06,10.97,10.99,189800.0,9.6103,9.6103,9.5321,9.5495,189800.0
2009-07-07 10:30:00,10.99,10.99,10.94,10.97,112800.0,9.5495,9.5495,9.5061,9.5321,112800.0
2009-07-07 11:00:00,10.97,10.99,10.96,10.96,104800.0,9.5321,9.5495,9.5234,9.5234,104800.0
2009-07-07 11:30:00,10.95,10.99,10.92,10.99,195900.0,9.5147,9.5495,9.4887,9.5495,195900.0
2009-07-07 12:00:00,10.98,10.98,10.94,10.95,47800.0,9.5408,9.5408,9.5061,9.5147,47800.0
2009-07-07 12:30:00,10.95,10.96,10.93,10.94,32300.0,9.5147,9.5234,9.4974,9.5061,32300.0
2009-07-07 13:00:00,10.94,10.99,10.93,10.97,52200.0,9.5061,9.5495,9.4974,9.5321,52200.0
2009-07-07 13:30:00,10.97,11.01,10.96,10.97,85600.0,9.5321,9.5669,9.5234,9.5321,85600.0
2009-07-07 14:00:00,10.97,10.98,10.95,10.97,60700.0,9.5321,9.5408,9.5147,9.5321,60700.0
2009-07-07 14:30:00,10.97,10.99,10.92,10.94,264300.0,9.5321,9.5495,9.4887,9.5061,264300.0
2009-07-07 15:00:00,10.94,10.94,10.85,10.89,1274400.0,9.5061,9.5061,9.4278,9.4626,1274400.0
2009-07-07 15:30:00,10.89,10.9,10.8,10.85,1080800.0,9.4626,9.4713,9.3844,9.4278,1080800.0
2009-07-08 09:30:00,10.89,10.92,10.78,10.79,359300.0,9.4626,9.4887,9.367,9.3757,359300.0
2009-07-08 10:00:00,10.8,10.89,10.77,10.79,208400.0,9.3844,9.4626,9.3583,9.3757,208400.0
2009-07-08 10:30:00,10.79,10.79,10.72,10.72,237500.0,9.3757,9.3757,9.3149,9.3149,237500.0
2009-07-08 11:00:00,10.72,10.72,10.6,10.6,289800.0,9.3149,9.3149,9.2106,9.2106,289800.0
2009-07-08 11:30:00,10.61,10.68,10.61,10.66,136600.0,9.2193,9.2801,9.2193,9.2628,136600.0
2009-07-08 12:00:00,10.65,10.65,10.55,10.55,397200.0,9.2541,9.2541,9.1672,9.1672,397200.0
2009-07-08 12:30:00,10.56,10.62,10.55,10.59,100200.0,9.1759,9.228,9.1672,9.2019,100200.0
2009-07-08 13:00:00,10.59,10.69,10.59,10.68,132300.0,9.2019,9.2888,9.2019,9.2801,132300.0
2009-07-08 13:30:00,10.68,10.7,10.64,10.65,62200.0,9.2801,9.2975,9.2454,9.2541,62200.0
2009-07-08 14:00:00,10.64,10.65,10.55,10.58,178800.0,9.2454,9.2541,9.1672,9.1932,178800.0
2009-07-08 14:30:00,10.57,10.61,10.53,10.59,182800.0,9.1846,9.2193,9.1498,9.2019,182800.0
2009-07-08 15:00:00,10.6,10.64,10.56,10.57,323700.0,9.2106,9.2454,9.1759,9.1846,323700.0
2009-07-08 15:30:00,10.57,10.72,10.57,10.69,893800.0,9.1846,9.3149,9.1846,9.2888,893800.0
2009-07-09 09:30:00,10.78,10.84,10.68,10.79,227600.0,9.367,9.4192,9.2801,9.3757,227600.0
2009-07-09 10:00:00,10.79,10.91,10.75,10.83,266300.0,9.3757,9.48,9.341,9.4105,266300.0
2009-07-09 10:30:00,10.84,10.97,10.8,10.95,758000.0,9.4192,9.5321,9.3844,9.5147,758000.0
2009-07-09 11:00:00,10.94,10.95,10.84,10.91,443900.0,9.5061,9.5147,9.4192,9.48,443900.0
2009-07-09 11:30:00,10.91,10.98,10.89,10.94,86700.0,9.48,9.5408,9.4626,9.5061,86700.0
2009-07-09 12:00:00,10.93,10.97,10.92,10.93,51200.0,9.4974,9.5321,9.4887,9.4974,51200.0
2009-07-09 12:30:00,10.93,10.95,10.88,10.92,75900.0,9.4974,9.5147,9.4539,9.4887,75900.0
2009-07-09 13:00:00,10.92,10.97,10.84,10.94,532400.0,9.4887,9.5321,9.4192,9.5061,532400.0
2009-07-09 13:30:00,10.94,10.95,10.9,10.91,111200.0,9.5061,9.5147,9.4713,9.48,111200.0
2009-07-09 14:00:00,10.91,11.0,10.89,10.97,733800.0,9.48,9.5582,9.4626,9.5321,733800.0
2009-07-09 14:30:00,10.96,11.05,10.93,10.97,2166200.0,9.5234,9.6016,9.4974,9.5321,2166200.0
2009-07-09 15:00:00,10.96,11.01,10.95,10.97,1245700.0,9.5234,9.5669,9.5147,9.5321,1245700.0
2009-07-09 15:30:00,10.98,11.0,10.93,10.95,2723300.0,9.5408,9.5582,9.4974,9.5147,2723300.0
2009-07-10 09:30:00,10.85,11.01,10.84,10.88,452100.0,9.4278,9.5669,9.4192,9.4539,452100.0
2009-07-10 10:00:00,10.88,10.95,10.81,10.88,252000.0,9.4539,9.5147,9.3931,9.4539,252000.0
2009-07-10 10:30:00,10.89,10.89,10.81,10.86,236600.0,9.4626,9.4626,9.3931,9.4365,236600.0
2009-07-10 11:00:00,10.85,10.85,10.73,10.74,339500.0,9.4278,9.4278,9.3236,9.3323,339500.0
2009-07-10 11:30:00,10.76,10.78,10.73,10.77,57800.0,9.3496,9.367,9.3236,9.3583,57800.0
2009-07-10 12:00:00,10.77,10.83,10.76,10.8,50200.0,9.3583,9.4105,9.3496,9.3844,50200.0
2009-07-10 12:30:00,10.8,10.86,10.8,10.83,53000.0,9.3844,9.4365,9.3844,9.4105,53000.0
2009-07-10 13:00:00,10.84,10.86,10.83,10.83,64600.0,9.4192,9.4365,9.4105,9.4105,64600.0
2009-07-10 13:30:00,10.83,10.9,10.83,10.88,251300.0,9.4105,9.4713,9.4105,9.4539,251300.0
2009-07-10 14:00:00,10.87,10.87,10.81,10.82,44300.0,9.4452,9.4452,9.3931,9.4018,44300.0
2009-07-10 14:30:00,10.83,10.88,10.83,10.86,119300.0,9.4105,9.4539,9.4105,9.4365,119300.0
2009-07-10 15:00:00,10.86,10.9,10.84,10.87,101800.0,9.4365,9.4713,9.4192,9.4452,101800.0
2009-07-10 15:30:00,10.87,10.94,10.86,10.92,379300.0,9.4452,9.5061,9.4365,9.4887,379300.0
2009-07-13 09:30:00,10.9,10.96,10.71,10.76,541100.0,9.4713,9.5234,9.3062,9.3496,541100.0
2009-07-13 10:00:00,10.75,10.85,10.67,10.85,551900.0,9.341,9.4278,9.2714,9.4278,551900.0
2009-07-13 10:30:00,10.85,10.93,10.82,10.92,431700.0,9.4278,9.4974,9.4018,9.4887,431700.0
2009-07-13 11:00:00,10.92,10.93,10.86,10.91,424000.0,9.4887,9.4974,9.4365,9.48,424000.0
2009-07-13 11:30:00,10.91,11.03,10.91,10.99,222800.0,9.48,9.5843,9.48,9.5495,222800.0
2009-07-13 12:00:00,11.0,11.0,10.94,10.97,86500.0,9.5582,9.5582,9.5061,9.5321,86500.0
2009-07-13 12:30:00,10.97,10.98,10.92,10.93,96500.0,9.5321,9.5408,9.4887,9.4974,96500.0
2009-07-13 13:00:00,10.93,10.99,10.93,10.97,58600.0,9.4974,9.5495,9.4974,9.5321,58600.0
2009-07-13 13:30:00,10.98,10.98,10.94,10.97,98200.0,9.5408,9.5408,9.5061,9.5321,98200.0
2009-07-13 14:00:00,10.97,11.03,10.96,11.01,81300.0,9.5321,9.5843,9.5234,9.5669,81300.0
2009-07-13 14:30:00,11.01,11.02,10.98,11.02,82400.0,9.5669,9.5756,9.5408,9.5756,82400.0
2009-07-13 15:00:00,11.02,11.03,10.99,11.02,129900.0,9.5756,9.5843,9.5495,9.5756,129900.0
2009-07-13 15:30:00,11.02,11.13,11.02,11.1,543000.0,9.5756,9.6711,9.5756,9.6451,543000.0
2009-07-14 09:30:00,11.1,11.19,11.04,11.09,356800.0,9.6451,9.7233,9.5929,9.6364,356800.0
2009-07-14 10:00:00,11.09,11.19,11.09,11.16,277200.0,9.6364,9.7233,9.6364,9.6972,277200.0
2009-07-14 10:30:00,11.17,11.18,11.11,11.18,105500.0,9.7059,9.7146,9.6538,9.7146,105500.0
2009-07-14 11:00:00,11.19,11.33,11.17,11.32,218600.0,9.7233,9.8449,9.7059,9.8362,218600.0
2009-07-14 11:30:00,11.32,11.42,11.31,11.38,282400.0,9.8362,9.9231,9.8276,9.8884,282400.0
2009-07-14 12:00:00,11.38,11.4,11.29,11.3,224400.0,9.8884,9.9058,9.8102,9.8189,224400.0
2009-07-14 12:30:00,11.3,11.36,11.3,11.34,144000.0,9.8189,9.871,9.8189,9.8536,144000.0
2009-07-14 13:00:00,11.34,11.38,11.34,11.37,144100.0,9.8536,9.8884,9.8536,9.8797,144100.0
2009-07-14 13:30:00,11.37,11.39,11.36,11.37,172400.0,9.8797,9.8971,9.871,9.8797,172400.0
2009-07-14 14:00:00,11.37,11.39,11.34,11.35,212800.0,9.8797,9.8971,9.8536,9.8623,212800.0
2009-07-14 14:30:00,11.35,11.4,11.34,11.38,250100.0,9.8623,9.9058,9.8536,9.8884,250100.0
2009-07-14 15:00:00,11.38,11.41,11.36,11.4,355600.0,9.8884,9.9144,9.871,9.9058,355600.0
2009-07-14 15:30:00,11.39,11.42,11.38,11.39,567000.0,9.8971,9.9231,9.8884,9.8971,567000.0
2009-07-15 09:30:00,11.54,11.78,11.53,11.78,687300.0,10.0274,10.236,10.0187,10.236,687300.0
2009-07-15 10:00:00,11.78,11.83,11.77,11.83,618800.0,10.236,10.2794,10.2273,10.2794,618800.0
2009-07-15 10:30:00,11.83,11.83,11.75,11.75,174700.0,10.2794,10.2794,10.2099,10.2099,174700.0
2009-07-15 11:00:00,11.76,11.83,11.76,11.83,164400.0,10.2186,10.2794,10.2186,10.2794,164400.0
2009-07-15 11:30:00,11.83,11.86,11.79,11.8,395800.0,10.2794,10.3055,10.2446,10.2533,395800.0
2009-07-15 12:00:00,11.8,11.81,11.78,11.8,76300.0,10.2533,10.262,10.236,10.2533,76300.0
2009-07-15 12:30:00,11.81,11.82,11.8,11.81,179300.0,10.262,10.2707,10.2533,10.262,179300.0
2009-07-15 13:00:00,11.81,11.85,11.8,11.85,89900.0,10.262,10.2968,10.2533,10.2968,89900.0
2009-07-15 13:30:00,11.85,11.87,11.83,11.86,59600.0,10.2968,10.3142,10.2794,10.3055,59600.0
2009-07-15 14:00:00,11.86,11.87,11.84,11.85,330900.0,10.3055,10.3142,10.2881,10.2968,330900.0
2009-07-15 14:30:00,11.85,11.91,11.85,11.91,120900.0,10.2968,10.3489,10.2968,10.3489,120900.0
2009-07-15 15:00:00,11.91,11.93,11.88,11.88,163800.0,10.3489,10.3663,10.3228,10.3228,163800.0
2009-07-15 15:30:00,11.87,11.92,11.85,11.88,657700.0,10.3142,10.3576,10.2968,10.3228,657700.0
2009-07-16 09:30:00,11.9,12.05,11.85,12.05,369300.0,10.3402,10.4706,10.2968,10.4706,369300.0
2009-07-16 10:00:00,12.05,12.05,11.92,12.03,410700.0,10.4706,10.4706,10.3576,10.4532,410700.0
2009-07-16 10:30:00,12.03,12.05,11.98,11.99,92000.0,10.4532,10.4706,10.4097,10.4184,92000.0
2009-07-16 11:00:00,11.99,12.01,11.96,11.98,208300.0,10.4184,10.4358,10.3924,10.4097,208300.0
2009-07-16 11:30:00,11.98,12.04,11.96,12.03,128200.0,10.4097,10.4619,10.3924,10.4532,128200.0
2009-07-16 12:00:00,12.03,12.05,12.02,12.05,63500.0,10.4532,10.4706,10.4445,10.4706,63500.0
2009-07-16 12:30:00,12.05,12.05,12.01,12.01,416900.0,10.4706,10.4706,10.4358,10.4358,416900.0
2009-07-16 13:00:00,12.02,12.07,12.01,12.06,325200.0,10.4445,10.4879,10.4358,10.4793,325200.0
2009-07-16 13:30:00,12.07,12.15,12.06,12.15,169100.0,10.4879,10.5575,10.4793,10.5575,169100.0
2009-07-16 14:00:00,12.15,12.22,12.14,12.22,559700.0,10.5575,10.6183,10.5488,10.6183,559700.0
2009-07-16 14:30:00,12.22,12.31,12.22,12.3,621300.0,10.6183,10.6965,10.6183,10.6878,621300.0
2009-07-16 15:00:00,12.29,12.32,12.25,12.32,228800.0,10.6791,10.7052,10.6443,10.7052,228800.0
2009-07-16 15:30:00,12.32,12.39,12.3,12.32,1443800.0,10.7052,10.766,10.6878,10.7052,1443800.0
2009-07-17 09:30:00,12.5,12.53,12.4,12.5,968100.0,10.8616,10.8876,10.7747,10.8616,968100.0
2009-07-17 10:00:00,12.5,12.64,12.45,12.63,673600.0,10.8616,10.9832,10.8181,10.9745,673600.0
2009-07-17 10:30:00,12.63,12.65,12.54,12.56,336700.0,10.9745,10.9919,10.8963,10.9137,336700.0
2009-07-17 11:00:00,12.56,12.58,12.5,12.55,346400.0,10.9137,10.9311,10.8616,10.905,346400.0
2009-07-17 11:30:00,12.55,12.55,12.49,12.49,103400.0,10.905,10.905,10.8529,10.8529,103400.0
2009-07-17 12:00:00,12.48,12.51,12.45,12.45,82600.0,10.8442,10.8703,10.8181,10.8181,82600.0
2009-07-17 12:30:00,12.45,12.5,12.44,12.48,193200.0,10.8181,10.8616,10.8094,10.8442,193200.0
2009-07-17 13:00:00,12.49,12.52,12.48,12.5,89600.0,10.8529,10.879,10.8442,10.8616,89600.0
2009-07-17 13:30:00,12.5,12.55,12.5,12.53,67900.0,10.8616,10.905,10.8616,10.8876,67900.0
2009-07-17 14:00:00,12.53,12.55,12.5,12.54,58500.0,10.8876,10.905,10.8616,10.8963,58500.0
2009-07-17 14:30:00,12.54,12.55,12.52,12.54,98000.0,10.8963,10.905,10.879,10.8963,98000.0
2009-07-17 15:00:00,12.54,12.55,12.49,12.51,236200.0,10.8963,10.905,10.8529,10.8703,236200.0
2009-07-17 15:30:00,12.51,12.52,12.46,12.5,613800.0,10.8703,10.879,10.8268,10.8616,613800.0
2009-07-20 09:30:00,12.55,12.83,12.52,12.8,1083600.0,10.905,11.1483,10.879,11.1223,1083600.0
2009-07-20 10:00:00,12.81,12.86,12.68,12.7,661100.0,11.1309,11.1744,11.018,11.0354,661100.0
2009-07-20 10:30:00,12.71,12.71,12.6,12.63,260500.0,11.0441,11.0441,10.9485,10.9745,260500.0
2009-07-20 11:00:00,12.63,12.7,12.63,12.68,148300.0,10.9745,11.0354,10.9745,11.018,148300.0
2009-07-20 11:30:00,12.68,12.7,12.67,12.7,258400.0,11.018,11.0354,11.0093,11.0354,258400.0
2009-07-20 12:00:00,12.7,12.72,12.7,12.72,101100.0,11.0354,11.0527,11.0354,11.0527,101100.0
2009-07-20 12:30:00,12.72,12.76,12.72,12.74,128800.0,11.0527,11.0875,11.0527,11.0701,128800.0
2009-07-20 13:00:00,12.74,12.75,12.69,12.7,71500.0,11.0701,11.0788,11.0267,11.0354,71500.0
2009-07-20 13:30:00,12.7,12.74,12.68,12.73,240200.0,11.0354,11.0701,11.018,11.0614,240200.0
2009-07-20 14:00:00,12.73,12.77,12.7,12.73,244900.0,11.0614,11.0962,11.0354,11.0614,244900.0
2009-07-20 14:30:00,12.73,12.76,12.73,12.73,220200.0,11.0614,11.0875,11.0614,11.0614,220200.0
2009-07-20 15:00:00,12.74,12.83,12.74,12.83,389800.0,11.0701,11.1483,11.0701,11.1483,389800.0
2009-07-20 15:30:00,12.82,12.84,12.78,12.81,873000.0,11.1396,11.157,11.1049,11.1309,873000.0
2009-07-21 09:30:00,12.97,13.01,12.73,12.86,1404900.0,11.27,11.3047,11.0614,11.1744,1404900.0
2009-07-21 10:00:00,12.84,12.85,12.63,12.7,1439500.0,11.157,11.1657,10.9745,11.0354,1439500.0
2009-07-21 10:30:00,12.71,12.79,12.7,12.78,424200.0,11.0441,11.1136,11.0354,11.1049,424200.0
2009-07-21 11:00:00,12.78,12.78,12.71,12.71,297400.0,11.1049,11.1049,11.0441,11.0441,297400.0
2009-07-21 11:30:00,12.71,12.71,12.52,12.53,190000.0,11.0441,11.0441,10.879,10.8876,190000.0
2009-07-21 12:00:00,12.53,12.6,12.52,12.59,289500.0,10.8876,10.9485,10.879,10.9398,289500.0
2009-07-21 12:30:00,12.58,12.61,12.53,12.55,126800.0,10.9311,10.9572,10.8876,10.905,126800.0
2009-07-21 13:00:00,12.54,12.63,12.51,12.62,208700.0,10.8963,10.9745,10.8703,10.9658,208700.0
2009-07-21 13:30:00,12.62,12.64,12.6,12.61,102400.0,10.9658,10.9832,10.9485,10.9572,102400.0
2009-07-21 14:00:00,12.61,12.65,12.6,12.64,119100.0,10.9572,10.9919,10.9485,10.9832,119100.0
2009-07-21 14:30:00,12.63,12.69,12.61,12.68,209000.0,10.9745,11.0267,10.9572,11.018,209000.0
2009-07-21 15:00:00,12.68,12.71,12.67,12.7,259700.0,11.018,11.0441,11.0093,11.0354,259700.0
2009-07-21 15:30:00,12.7,12.71,12.66,12.71,428500.0,11.0354,11.0441,11.0006,11.0441,428500.0
2009-07-22 09:30:00,12.66,12.98,12.56,12.93,942000.0,11.0006,11.2787,10.9137,11.2352,942000.0
2009-07-22 10:00:00,12.93,13.08,12.9,12.91,1400900.0,11.2352,11.3656,11.2091,11.2178,1400900.0
2009-07-22 10:30:00,12.91,12.94,12.83,12.93,420100.0,11.2178,11.2439,11.1483,11.2352,420100.0
2009-07-22 11:00:00,12.94,13.05,12.91,12.95,470100.0,11.2439,11.3395,11.2178,11.2526,470100.0
2009-07-22 11:30:00,12.95,12.97,12.9,12.93,259700.0,11.2526,11.27,11.2091,11.2352,259700.0
2009-07-22 12:00:00,12.93,12.96,12.87,12.95,57100.0,11.2352,11.2613,11.1831,11.2526,57100.0
2009-07-22 12:30:00,12.96,13.0,12.94,12.98,126500.0,11.2613,11.296,11.2439,11.2787,126500.0
2009-07-22 13:00:00,12.98,13.01,12.93,12.95,240100.0,11.2787,11.3047,11.2352,11.2526,240100.0
2009-07-22 13:30:00,12.95,12.96,12.9,12.93,151700.0,11.2526,11.2613,11.2091,11.2352,151700.0
2009-07-22 14:00:00,12.93,12.96,12.9,12.94,122100.0,11.2352,11.2613,11.2091,11.2439,122100.0
2009-07-22 14:30:00,12.94,12.97,12.93,12.95,75300.0,11.2439,11.27,11.2352,11.2526,75300.0
2009-07-22 15:00:00,12.97,12.98,12.9,12.92,483200.0,11.27,11.2787,11.2091,11.2265,483200.0
2009-07-22 15:30:00,12.92,12.96,12.9,12.9,736300.0,11.2265,11.2613,11.2091,11.2091,736300.0
2009-07-23 09:30:00,12.97,13.2,12.91,13.19,1281200.0,11.27,11.4698,11.2178,11.4611,1281200.0
2009-07-23 10:00:00,13.19,13.42,13.11,13.35,2810100.0,11.4611,11.661,11.3916,11.6002,2810100.0
2009-07-23 10:30:00,13.35,13.43,13.34,13.4,1542000.0,11.6002,11.6697,11.5915,11.6436,1542000.0
2009-07-23 11:00:00,13.4,13.51,13.37,13.5,853000.0,11.6436,11.7392,11.6175,11.7305,853000.0
2009-07-23 11:30:00,13.51,13.59,13.46,13.56,467500.0,11.7392,11.8087,11.6957,11.7826,467500.0
2009-07-23 12:00:00,13.56,13.58,13.53,13.56,600000.0,11.7826,11.8,11.7566,11.7826,600000.0
2009-07-23 12:30:00,13.57,13.65,13.56,13.63,304900.0,11.7913,11.8608,11.7826,11.8435,304900.0
2009-07-23 13:00:00,13.64,13.68,13.61,13.67,469900.0,11.8522,11.8869,11.8261,11.8782,469900.0
2009-07-23 13:30:00,13.67,13.74,13.65,13.67,658000.0,11.8782,11.939,11.8608,11.8782,658000.0
2009-07-23 14:00:00,13.66,13.66,13.59,13.6,647500.0,11.8695,11.8695,11.8087,11.8174,647500.0
2009-07-23 14:30:00,13.61,13.64,13.6,13.61,458800.0,11.8261,11.8522,11.8174,11.8261,458800.0
2009-07-23 15:00:00,13.61,13.64,13.59,13.6,443600.0,11.8261,11.8522,11.8087,11.8174,443600.0
2009-07-23 15:30:00,13.6,13.6,13.51,13.54,981700.0,11.8174,11.8174,11.7392,11.7653,981700.0
2009-07-24 09:30:00,13.38,13.51,13.29,13.32,1615900.0,11.6262,11.7392,11.548,11.5741,1615900.0
2009-07-24 10:00:00,13.31,13.32,13.17,13.25,724100.0,11.5654,11.5741,11.4438,11.5133,724100.0
2009-07-24 10:30:00,13.25,13.27,13.19,13.22,209900.0,11.5133,11.5307,11.4611,11.4872,209900.0
2009-07-24 11:00:00,13.23,13.32,13.2,13.31,335900.0,11.4959,11.5741,11.4698,11.5654,335900.0
2009-07-24 11:30:00,13.32,13.55,13.32,13.53,1254400.0,11.5741,11.774,11.5741,11.7566,1254400.0
2009-07-24 12:00:00,13.54,13.56,13.49,13.51,308600.0,11.7653,11.7826,11.7218,11.7392,308600.0
2009-07-24 12:30:00,13.51,13.57,13.49,13.57,113000.0,11.7392,11.7913,11.7218,11.7913,113000.0
2009-07-24 13:00:00,13.56,13.58,13.55,13.57,146700.0,11.7826,11.8,11.774,11.7913,146700.0
2009-07-24 13:30:00,13.57,13.64,13.57,13.58,294300.0,11.7913,11.8522,11.7913,11.8,294300.0
2009-07-24 14:00:00,13.59,13.63,13.55,13.59,332200.0,11.8087,11.8435,11.774,11.8087,332200.0
2009-07-24 14:30:00,13.58,13.6,13.55,13.57,494600.0,11.8,11.8174,11.774,11.7913,494600.0
2009-07-24 15:00:00,13.57,13.61,13.56,13.6,276800.0,11.7913,11.8261,11.7826,11.8174,276800.0
2009-07-24 15:30:00,13.6,13.6,13.54,13.59,874900.0,11.8174,11.8174,11.7653,11.8087,874900.0
2009-07-27 11:00:00,13.73,13.88,13.72,13.86,622900.0,11.9304,12.0607,11.9217,12.0433,622900.0
2009-07-27 11:30:00,13.86,13.91,13.83,13.83,769200.0,12.0433,12.0868,12.0173,12.0173,769200.0
2009-07-27 12:00:00,13.84,13.86,13.8,13.82,404300.0,12.0259,12.0433,11.9912,12.0086,404300.0
2009-07-27 12:30:00,13.82,13.82,13.75,13.81,271400.0,12.0086,12.0086,11.9477,11.9999,271400.0
2009-07-27 13:00:00,13.81,13.82,13.74,13.76,395600.0,11.9999,12.0086,11.939,11.9564,395600.0
2009-07-27 13:30:00,13.75,13.81,13.73,13.8,241700.0,11.9477,11.9999,11.9304,11.9912,241700.0
2009-07-27 14:00:00,13.8,13.85,13.76,13.85,306500.0,11.9912,12.0346,11.9564,12.0346,306500.0
2009-07-27 14:30:00,13.85,13.95,13.84,13.93,948800.0,12.0346,12.1215,12.0259,12.1041,948800.0
2009-07-27 15:00:00,13.93,13.96,13.84,13.87,459700.0,12.1041,12.1302,12.0259,12.052,459700.0
2009-07-27 15:30:00,13.87,13.94,13.81,13.9,3268300.0,12.052,12.1128,11.9999,12.0781,3268300.0
2009-07-28 09:30:00,13.78,13.99,13.71,13.97,1148800.0,11.9738,12.1563,11.913,12.1389,1148800.0
2009-07-28 10:00:00,13.96,13.96,13.74,13.82,767400.0,12.1302,12.1302,11.939,12.0086,767400.0
2009-07-28 10:30:00,13.81,13.91,13.79,13.91,505900.0,11.9999,12.0868,11.9825,12.0868,505900.0
2009-07-28 11:00:00,13.9,13.9,13.77,13.77,322400.0,12.0781,12.0781,11.9651,11.9651,322400.0
2009-07-28 11:30:00,13.77,13.77,13.69,13.74,340500.0,11.9651,11.9651,11.8956,11.939,340500.0
2009-07-28 12:00:00,13.74,13.77,13.71,13.76,172800.0,11.939,11.9651,11.913,11.9564,172800.0
2009-07-28 12:30:00,13.77,13.82,13.76,13.82,537400.0,11.9651,12.0086,11.9564,12.0086,537400.0
2009-07-28 13:00:00,13.82,13.88,13.79,13.86,553000.0,12.0086,12.0607,11.9825,12.0433,553000.0
2009-07-28 13:30:00,13.86,13.91,13.84,13.9,342400.0,12.0433,12.0868,12.0259,12.0781,342400.0
2009-07-28 14:00:00,13.89,13.96,13.87,13.95,485000.0,12.0694,12.1302,12.052,12.1215,485000.0
2009-07-28 14:30:00,13.95,14.03,13.91,13.91,913300.0,12.1215,12.191,12.0868,12.0868,913300.0
2009-07-28 15:00:00,13.92,13.94,13.87,13.94,650600.0,12.0955,12.1128,12.052,12.1128,650600.0
2009-07-28 15:30:00,13.94,13.97,13.9,13.92,733700.0,12.1128,12.1389,12.0781,12.0955,733700.0
2009-07-29 09:30:00,13.85,13.9,13.66,13.9,444500.0,12.0346,12.0781,11.8695,12.0781,444500.0
2009-07-29 10:00:00,13.9,14.08,13.89,14.05,662600.0,12.0781,12.2345,12.0694,12.2084,662600.0
2009-07-29 10:30:00,14.04,14.04,13.93,13.98,645300.0,12.1997,12.1997,12.1041,12.1476,645300.0
2009-07-29 11:00:00,13.98,14.02,13.9,13.9,387200.0,12.1476,12.1823,12.0781,12.0781,387200.0
2009-07-29 11:30:00,13.91,13.96,13.89,13.95,1127700.0,12.0868,12.1302,12.0694,12.1215,1127700.0
2009-07-29 12:00:00,13.95,13.99,13.94,13.99,201400.0,12.1215,12.1563,12.1128,12.1563,201400.0
2009-07-29 12:30:00,13.99,14.01,13.98,13.99,69800.0,12.1563,12.1737,12.1476,12.1563,69800.0
2009-07-29 13:00:00,13.98,13.98,13.84,13.84,337400.0,12.1476,12.1476,12.0259,12.0259,337400.0
2009-07-29 13:30:00,13.84,13.88,13.81,13.87,283000.0,12.0259,12.0607,11.9999,12.052,283000.0
2009-07-29 14:00:00,13.87,13.9,13.82,13.9,350100.0,12.052,12.0781,12.0086,12.0781,350100.0
2009-07-29 14:30:00,13.9,13.91,13.81,13.82,227400.0,12.0781,12.0868,11.9999,12.0086,227400.0
2009-07-29 15:00:00,13.82,13.94,13.81,13.93,355700.0,12.0086,12.1128,11.9999,12.1041,355700.0
2009-07-29 15:30:00,13.93,13.99,13.92,13.95,862600.0,12.1041,12.1563,12.0955,12.1215,862600.0
2009-07-30 09:30:00,14.13,14.2,13.96,14.18,1227500.0,12.2779,12.3388,12.1302,12.3214,1227500.0
2009-07-30 10:00:00,14.18,14.24,14.12,14.14,491200.0,12.3214,12.3735,12.2692,12.2866,491200.0
2009-07-30 10:30:00,14.13,14.2,14.13,14.18,309300.0,12.2779,12.3388,12.2779,12.3214,309300.0
2009-07-30 11:00:00,14.19,14.2,14.09,14.13,616700.0,12.3301,12.3388,12.2432,12.2779,616700.0
2009-07-30 11:30:00,14.13,14.14,14.05,14.05,541700.0,12.2779,12.2866,12.2084,12.2084,541700.0
2009-07-30 12:00:00,14.05,14.1,14.04,14.06,203800.0,12.2084,12.2519,12.1997,12.2171,203800.0
2009-07-30 12:30:00,14.07,14.11,14.07,14.1,184900.0,12.2258,12.2605,12.2258,12.2519,184900.0
2009-07-30 13:00:00,14.1,14.23,14.1,14.23,334300.0,12.2519,12.3648,12.2519,12.3648,334300.0
2009-07-30 13:30:00,14.23,14.3,14.23,14.24,376900.0,12.3648,12.4256,12.3648,12.3735,376900.0
2009-07-30 14:00:00,14.23,14.25,14.19,14.23,187600.0,12.3648,12.3822,12.3301,12.3648,187600.0
2009-07-30 14:30:00,14.23,14.26,14.21,14.23,222300.0,12.3648,12.3909,12.3474,12.3648,222300.0
2009-07-30 15:00:00,14.23,14.3,14.23,14.26,488000.0,12.3648,12.4256,12.3648,12.3909,488000.0
2009-07-30 15:30:00,14.26,14.27,14.08,14.09,716400.0,12.3909,12.3996,12.2345,12.2432,716400.0
2009-07-31 09:30:00,14.05,14.43,14.01,14.24,617200.0,12.2084,12.5386,12.1737,12.3735,617200.0
2009-07-31 10:00:00,14.24,14.3,14.17,14.28,521900.0,12.3735,12.4256,12.3127,12.4083,521900.0
2009-07-31 10:30:00,14.27,14.36,14.26,14.32,314600.0,12.3996,12.4778,12.3909,12.443,314600.0
2009-07-31 11:00:00,14.32,14.34,14.24,14.28,383300.0,12.443,12.4604,12.3735,12.4083,383300.0
2009-07-31 11:30:00,14.27,14.31,14.25,14.3,340400.0,12.3996,12.4343,12.3822,12.4256,340400.0
2009-07-31 12:00:00,14.3,14.36,14.28,14.35,196700.0,12.4256,12.4778,12.4083,12.4691,196700.0
2009-07-31 12:30:00,14.35,14.35,14.3,14.32,189400.0,12.4691,12.4691,12.4256,12.443,189400.0
2009-07-31 13:00:00,14.31,14.34,14.31,14.34,120900.0,12.4343,12.4604,12.4343,12.4604,120900.0
2009-07-31 13:30:00,14.35,14.4,14.35,14.39,258900.0,12.4691,12.5125,12.4691,12.5038,258900.0
2009-07-31 14:00:00,14.39,14.46,14.39,14.45,335700.0,12.5038,12.5647,12.5038,12.556,335700.0
2009-07-31 14:30:00,14.45,14.45,14.35,14.38,236000.0,12.556,12.556,12.4691,12.4952,236000.0
2009-07-31 15:00:00,14.38,14.47,14.38,14.45,436200.0,12.4952,12.5734,12.4952,12.556,436200.0
2009-07-31 15:30:00,14.45,14.45,14.31,14.32,1467300.0,12.556,12.556,12.4343,12.443,1467300.0
2009-08-03 09:30:00,14.58,14.59,14.3,14.39,804600.0,12.6689,12.6776,12.4256,12.5038,804600.0
2009-08-03 10:00:00,14.39,14.56,14.38,14.49,1440700.0,12.5038,12.6516,12.4952,12.5907,1440700.0
2009-08-03 10:30:00,14.5,14.54,14.43,14.45,542500.0,12.5994,12.6342,12.5386,12.556,542500.0
2009-08-03 11:00:00,14.45,14.5,14.42,14.45,258400.0,12.556,12.5994,12.5299,12.556,258400.0
2009-08-03 11:30:00,14.45,14.52,14.45,14.51,145800.0,12.556,12.6168,12.556,12.6081,145800.0
2009-08-03 12:00:00,14.5,14.51,14.47,14.5,150700.0,12.5994,12.6081,12.5734,12.5994,150700.0
2009-08-03 12:30:00,14.5,14.56,14.48,14.55,252300.0,12.5994,12.6516,12.5821,12.6429,252300.0
2009-08-03 13:00:00,14.55,14.6,14.55,14.6,279400.0,12.6429,12.6863,12.6429,12.6863,279400.0
2009-08-03 13:30:00,14.59,14.68,14.59,14.67,522100.0,12.6776,12.7558,12.6776,12.7471,522100.0
2009-08-03 14:00:00,14.66,14.72,14.66,14.7,214200.0,12.7385,12.7906,12.7385,12.7732,214200.0
2009-08-03 14:30:00,14.7,14.71,14.64,14.64,271200.0,12.7732,12.7819,12.7211,12.7211,271200.0
2009-08-03 15:00:00,14.65,14.69,14.64,14.68,193100.0,12.7298,12.7645,12.7211,12.7558,193100.0
2009-08-03 15:30:00,14.68,14.68,14.63,14.66,827700.0,12.7558,12.7558,12.7124,12.7385,827700.0
2009-08-04 09:30:00,14.5,14.56,14.28,14.47,1103600.0,12.5994,12.6516,12.4083,12.5734,1103600.0
2009-08-04 10:00:00,14.47,14.7,14.46,14.52,1728100.0,12.5734,12.7732,12.5647,12.6168,1728100.0
2009-08-04 10:30:00,14.51,14.62,14.5,14.58,552700.0,12.6081,12.7037,12.5994,12.6689,552700.0
2009-08-04 11:00:00,14.57,14.64,14.56,14.62,297300.0,12.6603,12.7211,12.6516,12.7037,297300.0
2009-08-04 11:30:00,14.62,14.81,14.61,14.81,792400.0,12.7037,12.8688,12.695,12.8688,792400.0
2009-08-04 12:00:00,14.81,14.96,14.79,14.94,1026800.0,12.8688,12.9991,12.8514,12.9818,1026800.0
2009-08-04 12:30:00,14.94,15.0,14.92,15.0,368700.0,12.9818,13.0339,12.9644,13.0339,368700.0
2009-08-04 13:00:00,15.0,15.04,14.99,15.01,573100.0,13.0339,13.0687,13.0252,13.0426,573100.0
2009-08-04 13:30:00,15.0,15.01,14.75,14.76,1115900.0,13.0339,13.0426,12.8167,12.8254,1115900.0
2009-08-04 14:00:00,14.76,14.88,14.75,14.88,389500.0,12.8254,12.9296,12.8167,12.9296,389500.0
2009-08-04 14:30:00,14.87,14.91,14.8,14.81,425000.0,12.9209,12.9557,12.8601,12.8688,425000.0
2009-08-04 15:00:00,14.81,14.88,14.78,14.84,450100.0,12.8688,12.9296,12.8427,12.8949,450100.0
2009-08-04 15:30:00,14.84,14.89,14.81,14.88,648700.0,12.8949,12.9383,12.8688,12.9296,648700.0
2009-08-05 09:30:00,14.94,15.13,14.77,14.82,1190100.0,12.9818,13.1469,12.834,12.8775,1190100.0
2009-08-05 10:00:00,14.83,14.83,14.62,14.72,1403500.0,12.8862,12.8862,12.7037,12.7906,1403500.0
2009-08-05 10:30:00,14.73,14.76,14.67,14.74,329900.0,12.7993,12.8254,12.7471,12.808,329900.0
2009-08-05 11:00:00,14.74,14.84,14.7,14.78,430200.0,12.808,12.8949,12.7732,12.8427,430200.0
2009-08-05 11:30:00,14.77,14.8,14.72,14.75,287800.0,12.834,12.8601,12.7906,12.8167,287800.0
2009-08-05 12:00:00,14.76,14.86,14.75,14.82,157400.0,12.8254,12.9122,12.8167,12.8775,157400.0
2009-08-05 12:30:00,14.82,14.86,14.79,14.84,528500.0,12.8775,12.9122,12.8514,12.8949,528500.0
2009-08-05 13:00:00,14.84,14.89,14.78,14.89,407600.0,12.8949,12.9383,12.8427,12.9383,407600.0
2009-08-05 13:30:00,14.9,14.92,14.86,14.86,123900.0,12.947,12.9644,12.9122,12.9122,123900.0
2009-08-05 14:00:00,14.87,14.93,14.84,14.9,130500.0,12.9209,12.9731,12.8949,12.947,130500.0
2009-08-05 14:30:00,14.91,15.07,14.9,15.04,731800.0,12.9557,13.0947,12.947,13.0687,731800.0
2009-08-05 15:00:00,15.04,15.1,15.02,15.1,612500.0,13.0687,13.1208,13.0513,13.1208,612500.0
2009-08-05 15:30:00,15.1,15.1,14.98,15.03,918200.0,13.1208,13.1208,13.0165,13.06,918200.0
2009-08-06 09:30:00,15.32,15.34,14.97,14.99,1365400.0,13.312,13.3293,13.0078,13.0252,1365400.0
2009-08-06 10:00:00,14.98,14.99,14.75,14.88,1151700.0,13.0165,13.0252,12.8167,12.9296,1151700.0
2009-08-06 10:30:00,14.88,15.04,14.87,14.98,400700.0,12.9296,13.0687,12.9209,13.0165,400700.0
2009-08-06 11:00:00,14.98,15.14,14.97,15.08,419000.0,13.0165,13.1555,13.0078,13.1034,419000.0
2009-08-06 11:30:00,15.08,15.09,15.02,15.05,204800.0,13.1034,13.1121,13.0513,13.0773,204800.0
2009-08-06 12:00:00,15.05,15.06,14.96,14.99,249300.0,13.0773,13.086,12.9991,13.0252,249300.0
2009-08-06 12:30:00,14.98,15.11,14.98,15.05,731900.0,13.0165,13.1295,13.0165,13.0773,731900.0
2009-08-06 13:00:00,15.05,15.06,15.02,15.03,129100.0,13.0773,13.086,13.0513,13.06,129100.0
2009-08-06 13:30:00,15.03,15.06,14.9,14.9,332300.0,13.06,13.086,12.947,12.947,332300.0
2009-08-06 14:00:00,14.9,14.9,14.76,14.82,364400.0,12.947,12.947,12.8254,12.8775,364400.0
2009-08-06 14:30:00,14.83,14.85,14.77,14.81,305000.0,12.8862,12.9036,12.834,12.8688,305000.0
2009-08-06 15:00:00,14.8,14.92,14.8,14.9,358500.0,12.8601,12.9644,12.8601,12.947,358500.0
2009-08-06 15:30:00,14.9,14.91,14.8,14.84,860500.0,12.947,12.9557,12.8601,12.8949,860500.0
2009-08-07 09:30:00,15.15,15.4,15.14,15.32,2074200.0,13.1642,13.3815,13.1555,13.312,2074200.0
2009-08-07 10:00:00,15.31,15.32,15.2,15.28,1246000.0,13.3033,13.312,13.2077,13.2772,1246000.0
2009-08-07 10:30:00,15.28,15.62,15.28,15.59,1639100.0,13.2772,13.5726,13.2772,13.5466,1639100.0
2009-08-07 11:00:00,15.58,15.64,15.54,15.59,515100.0,13.5379,13.59,13.5031,13.5466,515100.0
2009-08-07 11:30:00,15.58,15.63,15.49,15.58,941600.0,13.5379,13.5813,13.4597,13.5379,941600.0
2009-08-07 12:00:00,15.58,15.63,15.5,15.54,554000.0,13.5379,13.5813,13.4684,13.5031,554000.0
2009-08-07 12:30:00,15.53,15.64,15.53,15.61,354200.0,13.4944,13.59,13.4944,13.5639,354200.0
2009-08-07 13:00:00,15.62,15.73,15.62,15.72,303300.0,13.5726,13.6682,13.5726,13.6595,303300.0
2009-08-07 13:30:00,15.72,15.75,15.68,15.74,791900.0,13.6595,13.6856,13.6248,13.6769,791900.0
2009-08-07 14:00:00,15.74,15.77,15.69,15.69,186900.0,13.6769,13.703,13.6335,13.6335,186900.0
2009-08-07 14:30:00,15.69,15.71,15.59,15.59,298000.0,13.6335,13.6508,13.5466,13.5466,298000.0
2009-08-07 15:00:00,15.59,15.6,15.46,15.57,1159900.0,13.5466,13.5552,13.4336,13.5292,1159900.0
2009-08-07 15:30:00,15.57,15.63,15.55,15.55,1299800.0,13.5292,13.5813,13.5118,13.5118,1299800.0
2009-08-10 09:30:00,15.55,15.55,15.17,15.26,1160600.0,13.5118,13.5118,13.1816,13.2598,1160600.0
2009-08-10 10:00:00,15.26,15.34,15.2,15.34,511500.0,13.2598,13.3293,13.2077,13.3293,511500.0
2009-08-10 10:30:00,15.34,15.43,15.3,15.38,294900.0,13.3293,13.4075,13.2946,13.3641,294900.0
2009-08-10 11:00:00,15.38,15.39,15.28,15.28,457900.0,13.3641,13.3728,13.2772,13.2772,457900.0
2009-08-10 11:30:00,15.29,15.32,15.25,15.27,275500.0,13.2859,13.312,13.2511,13.2685,275500.0
2009-08-10 12:00:00,15.27,15.32,15.22,15.22,120900.0,13.2685,13.312,13.2251,13.2251,120900.0
2009-08-10 12:30:00,15.23,15.23,15.14,15.22,700100.0,13.2337,13.2337,13.1555,13.2251,700100.0
2009-08-10 13:00:00,15.21,15.22,15.12,15.14,332000.0,13.2164,13.2251,13.1382,13.1555,332000.0
2009-08-10 13:30:00,15.13,15.2,15.13,15.18,317600.0,13.1469,13.2077,13.1469,13.1903,317600.0
2009-08-10 14:00:00,15.18,15.18,14.96,15.03,1402000.0,13.1903,13.1903,12.9991,13.06,1402000.0
2009-08-10 14:30:00,15.02,15.04,14.97,14.98,592800.0,13.0513,13.0687,13.0078,13.0165,592800.0
2009-08-10 15:00:00,14.98,15.07,14.97,15.02,1100200.0,13.0165,13.0947,13.0078,13.0513,1100200.0
2009-08-10 15:30:00,15.02,15.09,14.99,15.09,1467100.0,13.0513,13.1121,13.0252,13.1121,1467100.0
2009-08-11 09:30:00,14.98,14.98,14.75,14.89,1124900.0,13.0165,13.0165,12.8167,12.9383,1124900.0
2009-08-11 10:00:00,14.89,14.89,14.74,14.75,877400.0,12.9383,12.9383,12.808,12.8167,877400.0
2009-08-11 10:30:00,14.75,14.79,14.67,14.78,1064600.0,12.8167,12.8514,12.7471,12.8427,1064600.0
2009-08-11 11:00:00,14.77,14.79,14.6,14.69,900100.0,12.834,12.8514,12.6863,12.7645,900100.0
2009-08-11 11:30:00,14.7,14.74,14.68,14.74,311600.0,12.7732,12.808,12.7558,12.808,311600.0
2009-08-11 12:00:00,14.73,14.79,14.72,14.74,332000.0,12.7993,12.8514,12.7906,12.808,332000.0
2009-08-11 12:30:00,14.75,14.79,14.71,14.73,305800.0,12.8167,12.8514,12.7819,12.7993,305800.0
2009-08-11 13:00:00,14.72,14.81,14.72,14.77,501100.0,12.7906,12.8688,12.7906,12.834,501100.0
2009-08-11 13:30:00,14.78,14.85,14.78,14.84,385200.0,12.8427,12.9036,12.8427,12.8949,385200.0
2009-08-11 14:00:00,14.84,14.95,14.83,14.84,1490100.0,12.8949,12.9904,12.8862,12.8949,1490100.0
2009-08-11 14:30:00,14.85,14.9,14.83,14.9,314200.0,12.9036,12.947,12.8862,12.947,314200.0
2009-08-11 15:00:00,14.9,14.93,14.89,14.91,369800.0,12.947,12.9731,12.9383,12.9557,369800.0
2009-08-11 15:30:00,14.91,14.96,14.86,14.88,1060500.0,12.9557,12.9991,12.9122,12.9296,1060500.0
2009-08-12 09:30:00,15.17,15.43,15.03,15.43,1802400.0,13.1816,13.4075,13.06,13.4075,1802400.0
2009-08-12 10:00:00,15.43,15.48,15.3,15.42,929200.0,13.4075,13.451,13.2946,13.3988,929200.0
2009-08-12 10:30:00,15.41,15.44,15.3,15.36,498900.0,13.3902,13.4162,13.2946,13.3467,498900.0
2009-08-12 11:00:00,15.37,15.38,15.31,15.36,367200.0,13.3554,13.3641,13.3033,13.3467,367200.0
2009-08-12 11:30:00,15.37,15.39,15.35,15.36,135200.0,13.3554,13.3728,13.338,13.3467,135200.0
2009-08-12 12:00:00,15.36,15.37,15.22,15.28,527800.0,13.3467,13.3554,13.2251,13.2772,527800.0
2009-08-12 12:30:00,15.28,15.33,15.27,15.33,171200.0,13.2772,13.3206,13.2685,13.3206,171200.0
2009-08-12 13:00:00,15.32,15.35,15.29,15.34,300600.0,13.312,13.338,13.2859,13.3293,300600.0
2009-08-12 13:30:00,15.34,15.36,15.31,15.34,190200.0,13.3293,13.3467,13.3033,13.3293,190200.0
2009-08-12 14:00:00,15.34,15.43,15.24,15.24,534800.0,13.3293,13.4075,13.2424,13.2424,534800.0
2009-08-12 14:30:00,15.24,15.45,15.2,15.41,803000.0,13.2424,13.4249,13.2077,13.3902,803000.0
2009-08-12 15:00:00,15.42,15.49,15.41,15.49,908700.0,13.3988,13.4597,13.3902,13.4597,908700.0
2009-08-12 15:30:00,15.49,15.55,15.35,15.37,1416100.0,13.4597,13.5118,13.338,13.3554,1416100.0
2009-08-13 09:30:00,15.42,15.48,15.0,15.08,1217200.0,13.3988,13.451,13.0339,13.1034,1217200.0
2009-08-13 10:00:00,15.07,15.24,15.04,15.24,1154800.0,13.0947,13.2424,13.0687,13.2424,1154800.0
2009-08-13 10:30:00,15.24,15.42,15.23,15.39,593400.0,13.2424,13.3988,13.2337,13.3728,593400.0
2009-08-13 11:00:00,15.4,15.4,15.25,15.28,511000.0,13.3815,13.3815,13.2511,13.2772,511000.0
2009-08-13 11:30:00,15.28,15.32,15.23,15.32,121200.0,13.2772,13.312,13.2337,13.312,121200.0
2009-08-13 12:00:00,15.33,15.36,15.31,15.31,168200.0,13.3206,13.3467,13.3033,13.3033,168200.0
2009-08-13 12:30:00,15.31,15.34,15.28,15.28,332100.0,13.3033,13.3293,13.2772,13.2772,332100.0
2009-08-13 13:00:00,15.28,15.36,15.23,15.23,542600.0,13.2772,13.3467,13.2337,13.2337,542600.0
2009-08-13 13:30:00,15.23,15.26,15.2,15.23,298400.0,13.2337,13.2598,13.2077,13.2337,298400.0
2009-08-13 14:00:00,15.23,15.24,15.14,15.2,647100.0,13.2337,13.2424,13.1555,13.2077,647100.0
2009-08-13 14:30:00,15.2,15.29,15.2,15.21,278200.0,13.2077,13.2859,13.2077,13.2164,278200.0
2009-08-13 15:00:00,15.22,15.36,15.22,15.34,651800.0,13.2251,13.3467,13.2251,13.3293,651800.0
2009-08-13 15:30:00,15.34,15.35,15.3,15.32,902600.0,13.3293,13.338,13.2946,13.312,902600.0
2009-08-14 09:30:00,15.3,15.32,14.86,14.92,1610200.0,13.2946,13.312,12.9122,12.9644,1610200.0
2009-08-14 10:00:00,14.92,14.92,14.74,14.85,1354400.0,12.9644,12.9644,12.808,12.9036,1354400.0
2009-08-14 10:30:00,14.84,14.87,14.79,14.85,288900.0,12.8949,12.9209,12.8514,12.9036,288900.0
2009-08-14 11:00:00,14.86,14.86,14.8,14.8,250700.0,12.9122,12.9122,12.8601,12.8601,250700.0
2009-08-14 11:30:00,14.8,14.85,14.77,14.81,142000.0,12.8601,12.9036,12.834,12.8688,142000.0
2009-08-14 12:00:00,14.8,14.81,14.75,14.78,110800.0,12.8601,12.8688,12.8167,12.8427,110800.0
2009-08-14 12:30:00,14.77,14.81,14.75,14.81,111300.0,12.834,12.8688,12.8167,12.8688,111300.0
2009-08-14 13:00:00,14.81,14.82,14.78,14.8,46900.0,12.8688,12.8775,12.8427,12.8601,46900.0
2009-08-14 13:30:00,14.8,14.8,14.77,14.78,69000.0,12.8601,12.8601,12.834,12.8427,69000.0
2009-08-14 14:00:00,14.79,14.8,14.68,14.72,1483600.0,12.8514,12.8601,12.7558,12.7906,1483600.0
2009-08-14 14:30:00,14.72,14.77,14.71,14.75,164900.0,12.7906,12.834,12.7819,12.8167,164900.0
2009-08-14 15:00:00,14.75,14.78,14.73,14.74,251000.0,12.8167,12.8427,12.7993,12.808,251000.0
2009-08-14 15:30:00,14.73,14.85,14.73,14.84,1232000.0,12.7993,12.9036,12.7993,12.8949,1232000.0
2009-08-17 09:30:00,14.49,14.55,14.1,14.24,1607700.0,12.5907,12.6429,12.2519,12.3735,1607700.0
2009-08-17 10:00:00,14.23,14.28,14.13,14.27,1031000.0,12.3648,12.4083,12.2779,12.3996,1031000.0
2009-08-17 10:30:00,14.27,14.37,14.26,14.34,250600.0,12.3996,12.4865,12.3909,12.4604,250600.0
2009-08-17 11:00:00,14.33,14.38,14.27,14.36,291300.0,12.4517,12.4952,12.3996,12.4778,291300.0
2009-08-17 11:30:00,14.37,14.4,14.3,14.39,231100.0,12.4865,12.5125,12.4256,12.5038,231100.0
2009-08-17 12:00:00,14.39,14.47,14.38,14.46,291200.0,12.5038,12.5734,12.4952,12.5647,291200.0
2009-08-17 12:30:00,14.46,14.46,14.34,14.34,302200.0,12.5647,12.5647,12.4604,12.4604,302200.0
2009-08-17 13:00:00,14.34,14.35,14.27,14.29,611600.0,12.4604,12.4691,12.3996,12.417,611600.0
2009-08-17 13:30:00,14.3,14.3,14.25,14.29,219100.0,12.4256,12.4256,12.3822,12.417,219100.0
2009-08-17 14:00:00,14.29,14.29,14.26,14.28,306200.0,12.417,12.417,12.3909,12.4083,306200.0
2009-08-17 14:30:00,14.29,14.32,14.25,14.25,532100.0,12.417,12.443,12.3822,12.3822,532100.0
2009-08-17 15:00:00,14.25,14.27,14.2,14.22,226500.0,12.3822,12.3996,12.3388,12.3561,226500.0
2009-08-17 15:30:00,14.21,14.26,14.18,14.24,1393100.0,12.3474,12.3909,12.3214,12.3735,1393100.0
2009-08-18 09:30:00,14.36,14.51,14.2,14.2,729900.0,12.4778,12.6081,12.3388,12.3388,729900.0
2009-08-18 10:00:00,14.2,14.4,14.17,14.36,885900.0,12.3388,12.5125,12.3127,12.4778,885900.0
2009-08-18 10:30:00,14.35,14.43,14.34,14.4,269600.0,12.4691,12.5386,12.4604,12.5125,269600.0
2009-08-18 11:00:00,14.39,14.49,14.39,14.48,225300.0,12.5038,12.5907,12.5038,12.5821,225300.0
2009-08-18 11:30:00,14.48,14.57,14.48,14.55,334900.0,12.5821,12.6603,12.5821,12.6429,334900.0
2009-08-18 12:00:00,14.55,14.59,14.53,14.56,131300.0,12.6429,12.6776,12.6255,12.6516,131300.0
2009-08-18 12:30:00,14.55,14.59,14.54,14.55,93900.0,12.6429,12.6776,12.6342,12.6429,93900.0
2009-08-18 13:00:00,14.54,14.58,14.51,14.53,210700.0,12.6342,12.6689,12.6081,12.6255,210700.0
2009-08-18 13:30:00,14.54,14.55,14.48,14.51,192500.0,12.6342,12.6429,12.5821,12.6081,192500.0
2009-08-18 14:00:00,14.51,14.55,14.51,14.55,91900.0,12.6081,12.6429,12.6081,12.6429,91900.0
2009-08-18 14:30:00,14.55,14.57,14.5,14.52,170700.0,12.6429,12.6603,12.5994,12.6168,170700.0
2009-08-18 15:00:00,14.52,14.59,14.52,14.55,340900.0,12.6168,12.6776,12.6168,12.6429,340900.0
2009-08-18 15:30:00,14.55,14.65,14.55,14.59,777300.0,12.6429,12.7298,12.6429,12.6776,777300.0
2009-08-19 09:30:00,14.19,14.41,14.19,14.37,1066400.0,12.3301,12.5212,12.3301,12.4865,1066400.0
2009-08-19 10:00:00,14.37,14.5,14.36,14.41,308300.0,12.4865,12.5994,12.4778,12.5212,308300.0
2009-08-19 10:30:00,14.42,14.51,14.41,14.47,357000.0,12.5299,12.6081,12.5212,12.5734,357000.0
2009-08-19 11:00:00,14.48,14.51,14.44,14.49,247700.0,12.5821,12.6081,12.5473,12.5907,247700.0
2009-08-19 11:30:00,14.49,14.62,14.46,14.62,493200.0,12.5907,12.7037,12.5647,12.7037,493200.0
2009-08-19 12:00:00,14.62,14.71,14.6,14.6,236000.0,12.7037,12.7819,12.6863,12.6863,236000.0
2009-08-19 12:30:00,14.59,14.64,14.57,14.62,118500.0,12.6776,12.7211,12.6603,12.7037,118500.0
2009-08-19 13:00:00,14.63,14.74,14.62,14.71,713600.0,12.7124,12.808,12.7037,12.7819,713600.0
2009-08-19 13:30:00,14.71,14.71,14.68,14.71,77600.0,12.7819,12.7819,12.7558,12.7819,77600.0
2009-08-19 14:00:00,14.71,14.72,14.67,14.69,248700.0,12.7819,12.7906,12.7471,12.7645,248700.0
2009-08-19 14:30:00,14.7,14.7,14.65,14.69,154400.0,12.7732,12.7732,12.7298,12.7645,154400.0
2009-08-19 15:00:00,14.69,14.69,14.58,14.61,429200.0,12.7645,12.7645,12.6689,12.695,429200.0
2009-08-19 15:30:00,14.61,14.65,14.59,14.63,749100.0,12.695,12.7298,12.6776,12.7124,749100.0
2009-08-20 09:30:00,14.69,14.93,14.63,14.91,952700.0,12.7645,12.9731,12.7124,12.9557,952700.0
2009-08-20 10:00:00,14.92,14.94,14.81,14.82,448900.0,12.9644,12.9818,12.8688,12.8775,448900.0
2009-08-20 10:30:00,14.83,14.97,14.83,14.9,493900.0,12.8862,13.0078,12.8862,12.947,493900.0
2009-08-20 11:00:00,14.89,14.89,14.85,14.87,125700.0,12.9383,12.9383,12.9036,12.9209,125700.0
2009-08-20 11:30:00,14.87,14.87,14.81,14.82,79800.0,12.9209,12.9209,12.8688,12.8775,79800.0
2009-08-20 12:00:00,14.82,14.83,14.75,14.77,222200.0,12.8775,12.8862,12.8167,12.834,222200.0
2009-08-20 12:30:00,14.78,14.87,14.78,14.85,301200.0,12.8427,12.9209,12.8427,12.9036,301200.0
2009-08-20 13:00:00,14.85,14.87,14.81,14.87,402600.0,12.9036,12.9209,12.8688,12.9209,402600.0
2009-08-20 13:30:00,14.87,14.88,14.81,14.84,521000.0,12.9209,12.9296,12.8688,12.8949,521000.0
2009-08-20 14:00:00,14.83,14.85,14.81,14.82,155100.0,12.8862,12.9036,12.8688,12.8775,155100.0
2009-08-20 14:30:00,14.81,14.82,14.77,14.79,199000.0,12.8688,12.8775,12.834,12.8514,199000.0
2009-08-20 15:00:00,14.79,14.85,14.78,14.84,355800.0,12.8514,12.9036,12.8427,12.8949,355800.0
2009-08-20 15:30:00,14.85,14.87,14.79,14.82,962500.0,12.9036,12.9209,12.8514,12.8775,962500.0
2009-08-21 09:30:00,14.83,15.1,14.81,15.09,774500.0,12.8862,13.1208,12.8688,13.1121,774500.0
2009-08-21 10:00:00,15.11,15.38,15.1,15.31,2828800.0,13.1295,13.3641,13.1208,13.3033,2828800.0
2009-08-21 10:30:00,15.3,15.39,15.3,15.34,550400.0,13.2946,13.3728,13.2946,13.3293,550400.0
2009-08-21 11:00:00,15.34,15.41,15.33,15.39,746300.0,13.3293,13.3902,13.3206,13.3728,746300.0
2009-08-21 11:30:00,15.39,15.42,15.35,15.36,605400.0,13.3728,13.3988,13.338,13.3467,605400.0
2009-08-21 12:00:00,15.36,15.44,15.35,15.36,1388500.0,13.3467,13.4162,13.338,13.3467,1388500.0
2009-08-21 12:30:00,15.36,15.38,15.31,15.38,264600.0,13.3467,13.3641,13.3033,13.3641,264600.0
2009-08-21 13:00:00,15.38,15.4,15.36,15.38,181100.0,13.3641,13.3815,13.3467,13.3641,181100.0
2009-08-21 13:30:00,15.38,15.38,15.27,15.27,319300.0,13.3641,13.3641,13.2685,13.2685,319300.0
2009-08-21 14:00:00,15.27,15.31,15.27,15.31,273400.0,13.2685,13.3033,13.2685,13.3033,273400.0
2009-08-21 14:30:00,15.3,15.34,15.3,15.34,410100.0,13.2946,13.3293,13.2946,13.3293,410100.0
2009-08-21 15:00:00,15.33,15.41,15.33,15.38,460100.0,13.3206,13.3902,13.3206,13.3641,460100.0
2009-08-21 15:30:00,15.38,15.4,15.35,15.37,827000.0,13.3641,13.3815,13.338,13.3554,827000.0
2009-08-24 09:30:00,15.5,15.56,15.24,15.3,662400.0,13.4684,13.5205,13.2424,13.2946,662400.0
2009-08-24 10:00:00,15.3,15.46,15.3,15.45,451900.0,13.2946,13.4336,13.2946,13.4249,451900.0
2009-08-24 10:30:00,15.45,15.52,15.42,15.49,854600.0,13.4249,13.4857,13.3988,13.4597,854600.0
2009-08-24 11:00:00,15.49,15.55,15.44,15.44,783000.0,13.4597,13.5118,13.4162,13.4162,783000.0
2009-08-24 11:30:00,15.44,15.49,15.42,15.42,440600.0,13.4162,13.4597,13.3988,13.3988,440600.0
2009-08-24 12:00:00,15.43,15.46,15.41,15.44,246300.0,13.4075,13.4336,13.3902,13.4162,246300.0
2009-08-24 12:30:00,15.44,15.49,15.44,15.45,318000.0,13.4162,13.4597,13.4162,13.4249,318000.0
2009-08-24 13:00:00,15.45,15.45,15.22,15.24,997600.0,13.4249,13.4249,13.2251,13.2424,997600.0
2009-08-24 13:30:00,15.23,15.36,15.23,15.31,554100.0,13.2337,13.3467,13.2337,13.3033,554100.0
2009-08-24 14:00:00,15.3,15.33,15.24,15.27,167900.0,13.2946,13.3206,13.2424,13.2685,167900.0
2009-08-24 14:30:00,15.27,15.29,15.23,15.24,133100.0,13.2685,13.2859,13.2337,13.2424,133100.0
2009-08-24 15:00:00,15.23,15.27,15.14,15.25,501300.0,13.2337,13.2685,13.1555,13.2511,501300.0
2009-08-24 15:30:00,15.24,15.28,15.19,15.23,583900.0,13.2424,13.2772,13.199,13.2337,583900.0
2009-08-25 09:30:00,15.37,15.73,15.3,15.72,1837700.0,13.3554,13.6682,13.2946,13.6595,1837700.0
2009-08-25 10:00:00,15.71,15.87,15.55,15.61,1488300.0,13.6508,13.7899,13.5118,13.5639,1488300.0
2009-08-25 10:30:00,15.6,15.71,15.6,15.62,305600.0,13.5552,13.6508,13.5552,13.5726,305600.0
2009-08-25 11:00:00,15.63,15.69,15.63,15.66,284800.0,13.5813,13.6335,13.5813,13.6074,284800.0
2009-08-25 11:30:00,15.67,15.7,15.66,15.69,251200.0,13.6161,13.6421,13.6074,13.6335,251200.0
2009-08-25 12:00:00,15.7,15.78,15.69,15.77,227300.0,13.6421,13.7117,13.6335,13.703,227300.0
2009-08-25 12:30:00,15.77,15.8,15.72,15.72,250500.0,13.703,13.729,13.6595,13.6595,250500.0
2009-08-25 13:00:00,15.72,15.79,15.67,15.7,721200.0,13.6595,13.7203,13.6161,13.6421,721200.0
2009-08-25 13:30:00,15.7,15.76,15.68,15.69,191800.0,13.6421,13.6943,13.6248,13.6335,191800.0
2009-08-25 14:00:00,15.69,15.72,15.66,15.69,281600.0,13.6335,13.6595,13.6074,13.6335,281600.0
2009-08-25 14:30:00,15.69,15.69,15.6,15.63,384700.0,13.6335,13.6335,13.5552,13.5813,384700.0
2009-08-25 15:00:00,15.64,15.68,15.63,15.65,312400.0,13.59,13.6248,13.5813,13.5987,312400.0
2009-08-25 15:30:00,15.64,15.64,15.54,15.58,2496600.0,13.59,13.59,13.5031,13.5379,2496600.0
2009-08-26 09:30:00,15.62,15.75,15.47,15.61,1602700.0,13.5726,13.6856,13.4423,13.5639,1602700.0
2009-08-26 10:00:00,15.62,16.16,15.61,16.04,4885700.0,13.5726,14.0418,13.5639,13.9376,4885700.0
2009-08-26 10:30:00,16.04,16.08,15.88,15.96,1332900.0,13.9376,13.9723,13.7985,13.8681,1332900.0
2009-08-26 11:00:00,15.96,15.98,15.82,15.88,624100.0,13.8681,13.8854,13.7464,13.7985,624100.0
2009-08-26 11:30:00,15.88,15.92,15.84,15.91,445400.0,13.7985,13.8333,13.7638,13.8246,445400.0
2009-08-26 12:00:00,15.9,15.96,15.84,15.93,273100.0,13.8159,13.8681,13.7638,13.842,273100.0
2009-08-26 12:30:00,15.92,15.94,15.85,15.87,213500.0,13.8333,13.8507,13.7725,13.7899,213500.0
2009-08-26 13:00:00,15.87,15.88,15.79,15.88,524600.0,13.7899,13.7985,13.7203,13.7985,524600.0
2009-08-26 13:30:00,15.88,15.97,15.85,15.96,371200.0,13.7985,13.8768,13.7725,13.8681,371200.0
2009-08-26 14:00:00,15.97,15.98,15.88,15.9,388000.0,13.8768,13.8854,13.7985,13.8159,388000.0
2009-08-26 14:30:00,15.9,15.93,15.86,15.86,362700.0,13.8159,13.842,13.7812,13.7812,362700.0
2009-08-26 15:00:00,15.86,15.91,15.82,15.85,830400.0,13.7812,13.8246,13.7464,13.7725,830400.0
2009-08-26 15:30:00,15.85,15.88,15.81,15.86,1569100.0,13.7725,13.7985,13.7377,13.7812,1569100.0
2009-08-27 09:30:00,15.81,15.89,15.41,15.42,1416300.0,13.7377,13.8072,13.3902,13.3988,1416300.0
2009-08-27 10:00:00,15.41,15.47,15.28,15.45,690800.0,13.3902,13.4423,13.2772,13.4249,690800.0
2009-08-27 10:30:00,15.45,15.51,15.4,15.4,361700.0,13.4249,13.477,13.3815,13.3815,361700.0
2009-08-27 11:00:00,15.4,15.52,15.38,15.52,557600.0,13.3815,13.4857,13.3641,13.4857,557600.0
2009-08-27 11:30:00,15.52,15.63,15.49,15.63,249500.0,13.4857,13.5813,13.4597,13.5813,249500.0
2009-08-27 12:00:00,15.64,15.64,15.56,15.61,443200.0,13.59,13.59,13.5205,13.5639,443200.0
2009-08-27 12:30:00,15.62,15.63,15.54,15.57,306800.0,13.5726,13.5813,13.5031,13.5292,306800.0
2009-08-27 13:00:00,15.57,15.59,15.53,15.57,217000.0,13.5292,13.5466,13.4944,13.5292,217000.0
2009-08-27 13:30:00,15.58,15.73,15.58,15.68,473200.0,13.5379,13.6682,13.5379,13.6248,473200.0
2009-08-27 14:00:00,15.69,15.77,15.69,15.77,205400.0,13.6335,13.703,13.6335,13.703,205400.0
2009-08-27 14:30:00,15.77,15.87,15.77,15.81,305300.0,13.703,13.7899,13.703,13.7377,305300.0
2009-08-27 15:00:00,15.8,15.81,15.71,15.73,246000.0,13.729,13.7377,13.6508,13.6682,246000.0
2009-08-27 15:30:00,15.72,15.77,15.71,15.73,562500.0,13.6595,13.703,13.6508,13.6682,562500.0
2009-08-28 09:30:00,16.0,16.05,15.59,15.6,1330300.0,13.9028,13.9463,13.5466,13.5552,1330300.0
2009-08-28 10:00:00,15.6,15.89,15.6,15.75,687900.0,13.5552,13.8072,13.5552,13.6856,687900.0
2009-08-28 10:30:00,15.75,15.84,15.73,15.81,330800.0,13.6856,13.7638,13.6682,13.7377,330800.0
2009-08-28 11:00:00,15.82,15.84,15.77,15.84,171200.0,13.7464,13.7638,13.703,13.7638,171200.0
2009-08-28 11:30:00,15.83,15.85,15.73,15.77,179300.0,13.7551,13.7725,13.6682,13.703,179300.0
2009-08-28 12:00:00,15.77,15.81,15.59,15.62,359600.0,13.703,13.7377,13.5466,13.5726,359600.0
2009-08-28 12:30:00,15.62,15.71,15.62,15.65,301000.0,13.5726,13.6508,13.5726,13.5987,301000.0
2009-08-28 13:00:00,15.65,15.76,15.65,15.75,153800.0,13.5987,13.6943,13.5987,13.6856,153800.0
2009-08-28 13:30:00,15.75,15.79,15.74,15.76,107200.0,13.6856,13.7203,13.6769,13.6943,107200.0
2009-08-28 14:00:00,15.76,15.83,15.73,15.82,376900.0,13.6943,13.7551,13.6682,13.7464,376900.0
2009-08-28 14:30:00,15.82,15.85,15.77,15.85,323200.0,13.7464,13.7725,13.703,13.7725,323200.0
2009-08-28 15:00:00,15.84,15.87,15.81,15.84,372700.0,13.7638,13.7899,13.7377,13.7638,372700.0
2009-08-28 15:30:00,15.83,15.86,15.75,15.82,881400.0,13.7551,13.7812,13.6856,13.7464,881400.0
2009-08-31 09:30:00,15.64,15.7,15.32,15.47,650500.0,13.59,13.6421,13.312,13.4423,650500.0
2009-08-31 10:00:00,15.46,15.54,15.39,15.5,487200.0,13.4336,13.5031,13.3728,13.4684,487200.0
2009-08-31 10:30:00,15.49,15.58,15.42,15.56,349100.0,13.4597,13.5379,13.3988,13.5205,349100.0
2009-08-31 11:00:00,15.55,15.55,15.45,15.45,377800.0,13.5118,13.5118,13.4249,13.4249,377800.0
2009-08-31 11:30:00,15.45,15.5,15.42,15.44,346400.0,13.4249,13.4684,13.3988,13.4162,346400.0
2009-08-31 12:00:00,15.44,15.47,15.4,15.44,229200.0,13.4162,13.4423,13.3815,13.4162,229200.0
2009-08-31 12:30:00,15.44,15.45,15.39,15.4,451100.0,13.4162,13.4249,13.3728,13.3815,451100.0
2009-08-31 13:00:00,15.4,15.41,15.37,15.4,166600.0,13.3815,13.3902,13.3554,13.3815,166600.0
2009-08-31 13:30:00,15.39,15.41,15.35,15.38,524500.0,13.3728,13.3902,13.338,13.3641,524500.0
2009-08-31 14:00:00,15.38,15.41,15.38,15.41,180500.0,13.3641,13.3902,13.3641,13.3902,180500.0
2009-08-31 14:30:00,15.4,15.49,15.4,15.46,533000.0,13.3815,13.4597,13.3815,13.4336,533000.0
2009-08-31 15:00:00,15.46,15.47,15.41,15.44,393600.0,13.4336,13.4423,13.3902,13.4162,393600.0
2009-08-31 15:30:00,15.45,15.5,15.44,15.48,869400.0,13.4249,13.4684,13.4162,13.451,869400.0
2009-09-01 09:30:00,15.48,15.82,15.32,15.76,1151100.0,13.451,13.7464,13.312,13.6943,1151100.0
2009-09-01 10:00:00,15.76,15.89,15.55,15.65,1459100.0,13.6943,13.8072,13.5118,13.5987,1459100.0
2009-09-01 10:30:00,15.64,15.69,15.47,15.49,910200.0,13.59,13.6335,13.4423,13.4597,910200.0
2009-09-01 11:00:00,15.49,15.52,15.14,15.16,1550100.0,13.4597,13.4857,13.1555,13.1729,1550100.0
2009-09-01 11:30:00,15.16,15.22,15.05,15.07,1093700.0,13.1729,13.2251,13.0773,13.0947,1093700.0
2009-09-01 12:00:00,15.07,15.12,14.99,15.03,705600.0,13.0947,13.1382,13.0252,13.06,705600.0
2009-09-01 12:30:00,15.03,15.13,15.01,15.1,564000.0,13.06,13.1469,13.0426,13.1208,564000.0
2009-09-01 13:00:00,15.1,15.15,14.94,14.99,792800.0,13.1208,13.1642,12.9818,13.0252,792800.0
2009-09-01 13:30:00,14.99,15.08,14.94,15.08,616000.0,13.0252,13.1034,12.9818,13.1034,616000.0
2009-09-01 14:00:00,15.08,15.09,15.02,15.03,412400.0,13.1034,13.1121,13.0513,13.06,412400.0
2009-09-01 14:30:00,15.03,15.07,14.96,14.98,514100.0,13.06,13.0947,12.9991,13.0165,514100.0
2009-09-01 15:00:00,14.99,15.02,14.93,14.94,483400.0,13.0252,13.0513,12.9731,12.9818,483400.0
2009-09-01 15:30:00,14.94,14.99,14.9,14.94,1349300.0,12.9818,13.0252,12.947,12.9818,1349300.0
2009-09-02 09:30:00,14.81,14.97,14.65,14.8,807200.0,12.8688,13.0078,12.7298,12.8601,807200.0
2009-09-02 10:00:00,14.8,14.87,14.67,14.67,1023200.0,12.8601,12.9209,12.7471,12.7471,1023200.0
2009-09-02 10:30:00,14.66,14.9,14.6,14.88,586100.0,12.7385,12.947,12.6863,12.9296,586100.0
2009-09-02 11:00:00,14.87,14.87,14.66,14.73,752400.0,12.9209,12.9209,12.7385,12.7993,752400.0
2009-09-02 11:30:00,14.73,14.79,14.61,14.62,878100.0,12.7993,12.8514,12.695,12.7037,878100.0
2009-09-02 12:00:00,14.62,14.68,14.57,14.64,694200.0,12.7037,12.7558,12.6603,12.7211,694200.0
2009-09-02 12:30:00,14.65,14.7,14.63,14.66,516900.0,12.7298,12.7732,12.7124,12.7385,516900.0
2009-09-02 13:00:00,14.65,14.67,14.61,14.66,330200.0,12.7298,12.7471,12.695,12.7385,330200.0
2009-09-02 13:30:00,14.66,14.67,14.63,14.63,194500.0,12.7385,12.7471,12.7124,12.7124,194500.0
2009-09-02 14:00:00,14.63,14.7,14.61,14.7,195000.0,12.7124,12.7732,12.695,12.7732,195000.0
2009-09-02 14:30:00,14.71,14.74,14.68,14.68,141900.0,12.7819,12.808,12.7558,12.7558,141900.0
2009-09-02 15:00:00,14.67,14.73,14.64,14.66,567100.0,12.7471,12.7993,12.7211,12.7385,567100.0
2009-09-02 15:30:00,14.66,14.7,14.62,14.65,711400.0,12.7385,12.7732,12.7037,12.7298,711400.0
2009-09-03 09:30:00,14.67,14.82,14.51,14.64,936800.0,12.7471,12.8775,12.6081,12.7211,936800.0
2009-09-03 10:00:00,14.64,14.69,14.47,14.51,1152400.0,12.7211,12.7645,12.5734,12.6081,1152400.0
2009-09-03 10:30:00,14.51,14.6,14.5,14.54,536200.0,12.6081,12.6863,12.5994,12.6342,536200.0
2009-09-03 11:00:00,14.54,14.7,14.54,14.68,669300.0,12.6342,12.7732,12.6342,12.7558,669300.0
2009-09-03 11:30:00,14.67,14.76,14.65,14.7,377400.0,12.7471,12.8254,12.7298,12.7732,377400.0
2009-09-03 12:00:00,14.69,14.72,14.66,14.66,57600.0,12.7645,12.7906,12.7385,12.7385,57600.0
2009-09-03 12:30:00,14.66,14.66,14.63,14.64,32100.0,12.7385,12.7385,12.7124,12.7211,32100.0
2009-09-03 13:00:00,14.65,14.67,14.64,14.65,73900.0,12.7298,12.7471,12.7211,12.7298,73900.0
2009-09-03 13:30:00,14.65,14.68,14.63,14.66,55400.0,12.7298,12.7558,12.7124,12.7385,55400.0
2009-09-03 14:00:00,14.67,14.72,14.65,14.68,348600.0,12.7471,12.7906,12.7298,12.7558,348600.0
2009-09-03 14:30:00,14.68,14.71,14.66,14.69,106300.0,12.7558,12.7819,12.7385,12.7645,106300.0
2009-09-03 15:00:00,14.69,14.73,14.68,14.71,140100.0,12.7645,12.7993,12.7558,12.7819,140100.0
2009-09-03 15:30:00,14.71,14.86,14.71,14.82,2159600.0,12.7819,12.9122,12.7819,12.8775,2159600.0
2009-09-04 09:30:00,14.84,15.0,14.68,14.71,495100.0,12.8949,13.0339,12.7558,12.7819,495100.0
2009-09-04 10:00:00,14.71,14.89,14.71,14.87,141100.0,12.7819,12.9383,12.7819,12.9209,141100.0
2009-09-04 10:30:00,14.87,14.94,14.84,14.89,234800.0,12.9209,12.9818,12.8949,12.9383,234800.0
2009-09-04 11:00:00,14.89,14.89,14.81,14.87,244900.0,12.9383,12.9383,12.8688,12.9209,244900.0
2009-09-04 11:30:00,14.87,14.96,14.84,14.96,133200.0,12.9209,12.9991,12.8949,12.9991,133200.0
2009-09-04 12:00:00,14.97,15.07,14.97,15.04,281600.0,13.0078,13.0947,13.0078,13.0687,281600.0
2009-09-04 12:30:00,15.05,15.05,15.0,15.04,214400.0,13.0773,13.0773,13.0339,13.0687,214400.0
2009-09-04 13:00:00,15.04,15.14,15.03,15.09,116500.0,13.0687,13.1555,13.06,13.1121,116500.0
2009-09-04 13:30:00,15.1,15.12,15.05,15.05,307200.0,13.1208,13.1382,13.0773,13.0773,307200.0
2009-09-04 14:00:00,15.05,15.07,14.97,14.97,267300.0,13.0773,13.0947,13.0078,13.0078,267300.0
2009-09-04 14:30:00,14.98,15.06,14.96,15.05,271100.0,13.0165,13.086,12.9991,13.0773,271100.0
2009-09-04 15:00:00,15.05,15.06,14.97,15.02,217300.0,13.0773,13.086,13.0078,13.0513,217300.0
2009-09-04 15:30:00,15.02,15.1,14.99,15.08,719400.0,13.0513,13.1208,13.0252,13.1034,719400.0
2009-09-08 09:30:00,15.34,15.38,15.18,15.18,865400.0,13.3293,13.3641,13.1903,13.1903,865400.0
2009-09-08 10:00:00,15.17,15.21,15.08,15.14,865200.0,13.1816,13.2164,13.1034,13.1555,865200.0
2009-09-08 10:30:00,15.15,15.27,15.15,15.26,255000.0,13.1642,13.2685,13.1642,13.2598,255000.0
2009-09-08 11:00:00,15.26,15.33,15.23,15.3,154800.0,13.2598,13.3206,13.2337,13.2946,154800.0
2009-09-08 11:30:00,15.3,15.3,15.19,15.25,196800.0,13.2946,13.2946,13.199,13.2511,196800.0
2009-09-08 12:00:00,15.25,15.27,15.22,15.23,118900.0,13.2511,13.2685,13.2251,13.2337,118900.0
2009-09-08 12:30:00,15.23,15.23,15.2,15.22,260500.0,13.2337,13.2337,13.2077,13.2251,260500.0
2009-09-08 13:00:00,15.23,15.25,15.19,15.23,140600.0,13.2337,13.2511,13.199,13.2337,140600.0
2009-09-08 13:30:00,15.24,15.26,15.22,15.26,176100.0,13.2424,13.2598,13.2251,13.2598,176100.0
2009-09-08 14:00:00,15.27,15.3,15.24,15.3,273700.0,13.2685,13.2946,13.2424,13.2946,273700.0
2009-09-08 14:30:00,15.31,15.42,15.31,15.38,761600.0,13.3033,13.3988,13.3033,13.3641,761600.0
2009-09-08 15:00:00,15.38,15.38,15.32,15.35,192800.0,13.3641,13.3641,13.312,13.338,192800.0
2009-09-08 15:30:00,15.35,15.36,15.31,15.34,482800.0,13.338,13.3467,13.3033,13.3293,482800.0
2009-09-09 09:30:00,15.4,15.4,15.14,15.28,541100.0,13.3815,13.3815,13.1555,13.2772,541100.0
2009-09-09 10:00:00,15.27,15.39,15.27,15.31,279500.0,13.2685,13.3728,13.2685,13.3033,279500.0
2009-09-09 10:30:00,15.31,15.38,15.31,15.35,151300.0,13.3033,13.3641,13.3033,13.338,151300.0
2009-09-09 11:00:00,15.36,15.47,15.36,15.46,326800.0,13.3467,13.4423,13.3467,13.4336,326800.0
2009-09-09 11:30:00,15.47,15.54,15.45,15.46,862600.0,13.4423,13.5031,13.4249,13.4336,862600.0
2009-09-09 12:00:00,15.47,15.48,15.43,15.43,223700.0,13.4423,13.451,13.4075,13.4075,223700.0
2009-09-09 12:30:00,15.43,15.47,15.42,15.46,346200.0,13.4075,13.4423,13.3988,13.4336,346200.0
2009-09-09 13:00:00,15.46,15.52,15.45,15.47,467100.0,13.4336,13.4857,13.4249,13.4423,467100.0
2009-09-09 13:30:00,15.47,15.52,15.46,15.5,328800.0,13.4423,13.4857,13.4336,13.4684,328800.0
2009-09-09 14:00:00,15.5,15.54,15.35,15.4,588400.0,13.4684,13.5031,13.338,13.3815,588400.0
2009-09-09 14:30:00,15.4,15.43,15.31,15.35,552800.0,13.3815,13.4075,13.3033,13.338,552800.0
2009-09-09 15:00:00,15.36,15.49,15.34,15.46,957200.0,13.3467,13.4597,13.3293,13.4336,957200.0
2009-09-09 15:30:00,15.46,15.49,15.4,15.46,588600.0,13.4336,13.4597,13.3815,13.4336,588600.0
2009-09-10 09:30:00,15.52,15.53,15.28,15.44,312300.0,13.4857,13.4944,13.2772,13.4162,312300.0
2009-09-10 10:00:00,15.44,15.52,15.42,15.47,308000.0,13.4162,13.4857,13.3988,13.4423,308000.0
2009-09-10 10:30:00,15.46,15.61,15.45,15.57,533600.0,13.4336,13.5639,13.4249,13.5292,533600.0
2009-09-10 11:00:00,15.57,15.6,15.54,15.56,451200.0,13.5292,13.5552,13.5031,13.5205,451200.0
2009-09-10 11:30:00,15.56,15.61,15.55,15.58,237500.0,13.5205,13.5639,13.5118,13.5379,237500.0
2009-09-10 12:00:00,15.59,15.59,15.52,15.53,152300.0,13.5466,13.5466,13.4857,13.4944,152300.0
2009-09-10 12:30:00,15.54,15.55,15.52,15.55,156200.0,13.5031,13.5118,13.4857,13.5118,156200.0
2009-09-10 13:00:00,15.54,15.61,15.52,15.59,394400.0,13.5031,13.5639,13.4857,13.5466,394400.0
2009-09-10 13:30:00,15.58,15.7,15.57,15.69,417600.0,13.5379,13.6421,13.5292,13.6335,417600.0
2009-09-10 14:00:00,15.68,15.74,15.65,15.67,715500.0,13.6248,13.6769,13.5987,13.6161,715500.0
2009-09-10 14:30:00,15.67,15.69,15.66,15.68,248300.0,13.6161,13.6335,13.6074,13.6248,248300.0
2009-09-10 15:00:00,15.67,15.67,15.61,15.65,302800.0,13.6161,13.6161,13.5639,13.5987,302800.0
2009-09-10 15:30:00,15.65,15.67,15.63,15.66,603300.0,13.5987,13.6161,13.5813,13.6074,603300.0
2009-09-11 09:30:00,15.78,15.79,15.62,15.74,341200.0,13.7117,13.7203,13.5726,13.6769,341200.0
2009-09-11 10:00:00,15.74,15.77,15.61,15.67,284200.0,13.6769,13.703,13.5639,13.6161,284200.0
2009-09-11 10:30:00,15.67,15.76,15.67,15.74,133900.0,13.6161,13.6943,13.6161,13.6769,133900.0
2009-09-11 11:00:00,15.74,15.78,15.72,15.72,178800.0,13.6769,13.7117,13.6595,13.6595,178800.0
2009-09-11 11:30:00,15.71,15.72,15.59,15.65,255500.0,13.6508,13.6595,13.5466,13.5987,255500.0
2009-09-11 12:00:00,15.64,15.66,15.6,15.6,127700.0,13.59,13.6074,13.5552,13.5552,127700.0
2009-09-11 12:30:00,15.61,15.61,15.5,15.57,188800.0,13.5639,13.5639,13.4684,13.5292,188800.0
2009-09-11 13:00:00,15.57,15.58,15.52,15.53,84700.0,13.5292,13.5379,13.4857,13.4944,84700.0
2009-09-11 13:30:00,15.53,15.56,15.43,15.43,239400.0,13.4944,13.5205,13.4075,13.4075,239400.0
2009-09-11 14:00:00,15.43,15.49,15.42,15.47,404800.0,13.4075,13.4597,13.3988,13.4423,404800.0
2009-09-11 14:30:00,15.47,15.53,15.47,15.49,189900.0,13.4423,13.4944,13.4423,13.4597,189900.0
2009-09-11 15:00:00,15.5,15.6,15.49,15.6,352700.0,13.4684,13.5552,13.4597,13.5552,352700.0
2009-09-11 15:30:00,15.6,15.6,15.54,15.56,847400.0,13.5552,13.5552,13.5031,13.5205,847400.0
2009-09-14 09:30:00,15.5,15.5,15.23,15.39,292600.0,13.4684,13.4684,13.2337,13.3728,292600.0
2009-09-14 10:00:00,15.39,15.43,15.32,15.4,330300.0,13.3728,13.4075,13.312,13.3815,330300.0
2009-09-14 10:30:00,15.39,15.53,15.37,15.47,264000.0,13.3728,13.4944,13.3554,13.4423,264000.0
2009-09-14 11:00:00,15.46,15.54,15.44,15.48,381900.0,13.4336,13.5031,13.4162,13.451,381900.0
2009-09-14 11:30:00,15.49,15.49,15.35,15.36,242900.0,13.4597,13.4597,13.338,13.3467,242900.0
2009-09-14 12:00:00,15.37,15.44,15.36,15.42,124600.0,13.3554,13.4162,13.3467,13.3988,124600.0
2009-09-14 12:30:00,15.42,15.46,15.39,15.45,115500.0,13.3988,13.4336,13.3728,13.4249,115500.0
2009-09-14 13:00:00,15.46,15.46,15.38,15.39,192900.0,13.4336,13.4336,13.3641,13.3728,192900.0
2009-09-14 13:30:00,15.39,15.45,15.39,15.44,287400.0,13.3728,13.4249,13.3728,13.4162,287400.0
2009-09-14 14:00:00,15.44,15.48,15.4,15.48,102500.0,13.4162,13.451,13.3815,13.451,102500.0
2009-09-14 14:30:00,15.48,15.49,15.43,15.48,236200.0,13.451,13.4597,13.4075,13.451,236200.0
2009-09-14 15:00:00,15.47,15.51,15.46,15.46,234400.0,13.4423,13.477,13.4336,13.4336,234400.0
2009-09-14 15:30:00,15.47,15.53,15.46,15.51,356900.0,13.4423,13.4944,13.4336,13.477,356900.0
2009-09-15 09:30:00,15.4,15.7,15.39,15.6,537800.0,13.3815,13.6421,13.3728,13.5552,537800.0
2009-09-15 10:00:00,15.59,15.65,15.47,15.64,446200.0,13.5466,13.5987,13.4423,13.59,446200.0
2009-09-15 10:30:00,15.65,15.72,15.55,15.71,956300.0,13.5987,13.6595,13.5118,13.6508,956300.0
2009-09-15 11:00:00,15.72,15.73,15.64,15.65,422200.0,13.6595,13.6682,13.59,13.5987,422200.0
2009-09-15 11:30:00,15.65,15.73,15.65,15.71,283700.0,13.5987,13.6682,13.5987,13.6508,283700.0
2009-09-15 12:00:00,15.71,15.76,15.69,15.72,161400.0,13.6508,13.6943,13.6335,13.6595,161400.0
2009-09-15 12:30:00,15.72,15.73,15.65,15.73,284400.0,13.6595,13.6682,13.5987,13.6682,284400.0
2009-09-15 13:00:00,15.73,15.8,15.71,15.76,695200.0,13.6682,13.729,13.6508,13.6943,695200.0
2009-09-15 13:30:00,15.77,15.79,15.75,15.78,294300.0,13.703,13.7203,13.6856,13.7117,294300.0
2009-09-15 14:00:00,15.79,15.79,15.74,15.76,281900.0,13.7203,13.7203,13.6769,13.6943,281900.0
2009-09-15 14:30:00,15.76,15.78,15.7,15.75,439200.0,13.6943,13.7117,13.6421,13.6856,439200.0
2009-09-15 15:00:00,15.74,15.83,15.73,15.81,392500.0,13.6769,13.7551,13.6682,13.7377,392500.0
2009-09-15 15:30:00,15.81,15.82,15.74,15.79,1003500.0,13.7377,13.7464,13.6769,13.7203,1003500.0
2009-09-16 09:30:00,15.95,16.0,15.86,15.98,679800.0,13.8594,13.9028,13.7812,13.8854,679800.0
2009-09-16 10:00:00,15.97,16.08,15.97,16.07,747400.0,13.8768,13.9723,13.8768,13.9636,747400.0
2009-09-16 10:30:00,16.08,16.25,16.08,16.23,822600.0,13.9723,14.1201,13.9723,14.1027,822600.0
2009-09-16 11:00:00,16.23,16.24,16.18,16.22,318500.0,14.1027,14.1114,14.0592,14.094,318500.0
2009-09-16 11:30:00,16.22,16.43,16.22,16.4,631400.0,14.094,14.2765,14.094,14.2504,631400.0
2009-09-16 12:00:00,16.4,16.49,16.39,16.45,780700.0,14.2504,14.3286,14.2417,14.2938,780700.0
2009-09-16 12:30:00,16.46,16.48,16.41,16.43,505400.0,14.3025,14.3199,14.2591,14.2765,505400.0
2009-09-16 13:00:00,16.43,16.53,16.41,16.51,591600.0,14.2765,14.3634,14.2591,14.346,591600.0
2009-09-16 13:30:00,16.51,16.52,16.44,16.45,252400.0,14.346,14.3547,14.2851,14.2938,252400.0
2009-09-16 14:00:00,16.46,16.52,16.45,16.48,366400.0,14.3025,14.3547,14.2938,14.3199,366400.0
2009-09-16 14:30:00,16.48,16.48,16.4,16.41,904400.0,14.3199,14.3199,14.2504,14.2591,904400.0
2009-09-16 15:00:00,16.41,16.47,16.4,16.46,583800.0,14.2591,14.3112,14.2504,14.3025,583800.0
2009-09-16 15:30:00,16.46,16.54,16.45,16.53,1561400.0,14.3025,14.372,14.2938,14.3634,1561400.0
2009-09-17 09:30:00,16.49,16.71,16.38,16.7,1254600.0,14.3286,14.5198,14.233,14.5111,1254600.0
2009-09-17 10:00:00,16.71,16.75,16.48,16.53,1282100.0,14.5198,14.5545,14.3199,14.3634,1282100.0
2009-09-17 10:30:00,16.54,16.67,16.54,16.65,790600.0,14.372,14.485,14.372,14.4676,790600.0
2009-09-17 11:00:00,16.65,16.67,16.51,16.56,448700.0,14.4676,14.485,14.346,14.3894,448700.0
2009-09-17 11:30:00,16.56,16.57,16.29,16.33,861700.0,14.3894,14.3981,14.1548,14.1896,861700.0
2009-09-17 12:00:00,16.34,16.34,16.14,16.28,621400.0,14.1983,14.1983,14.0245,14.1461,621400.0
2009-09-17 12:30:00,16.28,16.29,16.11,16.12,401700.0,14.1461,14.1548,13.9984,14.0071,401700.0
2009-09-17 13:00:00,16.12,16.17,16.01,16.06,614900.0,14.0071,14.0505,13.9115,13.955,614900.0
2009-09-17 13:30:00,16.06,16.23,16.04,16.22,275400.0,13.955,14.1027,13.9376,14.094,275400.0
2009-09-17 14:00:00,16.21,16.23,16.14,16.16,166200.0,14.0853,14.1027,14.0245,14.0418,166200.0
2009-09-17 14:30:00,16.17,16.33,16.17,16.3,663000.0,14.0505,14.1896,14.0505,14.1635,663000.0
2009-09-17 15:00:00,16.3,16.32,16.24,16.29,254300.0,14.1635,14.1809,14.1114,14.1548,254300.0
2009-09-17 15:30:00,16.29,16.29,16.11,16.15,795900.0,14.1548,14.1548,13.9984,14.0332,795900.0
2009-09-18 09:30:00,16.39,16.47,16.14,16.23,926800.0,14.2701,14.3397,14.0524,14.1308,926800.0
2009-09-18 10:00:00,16.23,16.23,16.07,16.17,1188200.0,14.1308,14.1308,13.9915,14.0785,1188200.0
2009-09-18 10:30:00,16.17,16.29,16.16,16.21,329800.0,14.0785,14.183,14.0698,14.1134,329800.0
2009-09-18 11:00:00,16.21,16.23,16.15,16.16,404600.0,14.1134,14.1308,14.0611,14.0698,404600.0
2009-09-18 11:30:00,16.16,16.23,16.12,16.2,337400.0,14.0698,14.1308,14.035,14.1047,337400.0
2009-09-18 12:00:00,16.2,16.25,16.16,16.23,160900.0,14.1047,14.1482,14.0698,14.1308,160900.0
2009-09-18 12:30:00,16.22,16.3,16.22,16.29,151800.0,14.1221,14.1917,14.1221,14.183,151800.0
2009-09-18 13:00:00,16.29,16.3,16.22,16.24,371400.0,14.183,14.1917,14.1221,14.1395,371400.0
2009-09-18 13:30:00,16.24,16.27,16.22,16.24,398100.0,14.1395,14.1656,14.1221,14.1395,398100.0
2009-09-18 14:00:00,16.24,16.27,16.23,16.26,123500.0,14.1395,14.1656,14.1308,14.1569,123500.0
2009-09-18 14:30:00,16.25,16.25,16.2,16.22,252300.0,14.1482,14.1482,14.1047,14.1221,252300.0
2009-09-18 15:00:00,16.23,16.27,16.22,16.26,325700.0,14.1308,14.1656,14.1221,14.1569,325700.0
2009-09-18 15:30:00,16.27,16.27,16.12,16.13,607000.0,14.1656,14.1656,14.035,14.0437,607000.0
2009-09-21 09:30:00,16.05,16.07,15.78,15.78,813500.0,13.9741,13.9915,13.739,13.739,813500.0
2009-09-21 10:00:00,15.78,15.83,15.66,15.75,1322300.0,13.739,13.7825,13.6345,13.7129,1322300.0
2009-09-21 10:30:00,15.76,15.8,15.68,15.8,985900.0,13.7216,13.7564,13.6519,13.7564,985900.0
2009-09-21 11:00:00,15.8,16.03,15.78,15.98,1863800.0,13.7564,13.9566,13.739,13.9131,1863800.0
2009-09-21 11:30:00,15.99,16.05,15.92,15.96,871800.0,13.9218,13.9741,13.8609,13.8957,871800.0
2009-09-21 12:00:00,15.95,16.01,15.95,15.98,287000.0,13.887,13.9392,13.887,13.9131,287000.0
2009-09-21 12:30:00,15.98,16.02,15.93,15.93,324100.0,13.9131,13.9479,13.8696,13.8696,324100.0
2009-09-21 13:00:00,15.93,15.94,15.87,15.93,154000.0,13.8696,13.8783,13.8173,13.8696,154000.0
2009-09-21 13:30:00,15.93,15.97,15.92,15.95,170000.0,13.8696,13.9044,13.8609,13.887,170000.0
2009-09-21 14:00:00,15.96,15.97,15.91,15.94,142900.0,13.8957,13.9044,13.8522,13.8783,142900.0
2009-09-21 14:30:00,15.95,15.98,15.93,15.94,185400.0,13.887,13.9131,13.8696,13.8783,185400.0
2009-09-21 15:00:00,15.95,16.0,15.92,15.96,366600.0,13.887,13.9305,13.8609,13.8957,366600.0
2009-09-21 15:30:00,15.96,15.96,15.89,15.94,803800.0,13.8957,13.8957,13.8348,13.8783,803800.0
2009-09-22 09:30:00,16.14,16.17,16.04,16.12,751900.0,14.0524,14.0785,13.9654,14.035,751900.0
2009-09-22 10:00:00,16.11,16.13,16.0,16.05,498500.0,14.0263,14.0437,13.9305,13.9741,498500.0
2009-09-22 10:30:00,16.06,16.06,15.96,15.98,344600.0,13.9828,13.9828,13.8957,13.9131,344600.0
2009-09-22 11:00:00,15.98,16.01,15.97,15.97,156500.0,13.9131,13.9392,13.9044,13.9044,156500.0
2009-09-22 11:30:00,15.96,15.98,15.83,15.86,813900.0,13.8957,13.9131,13.7825,13.8086,813900.0
2009-09-22 12:00:00,15.87,15.98,15.87,15.96,485400.0,13.8173,13.9131,13.8173,13.8957,485400.0
2009-09-22 12:30:00,15.96,15.96,15.93,15.94,113700.0,13.8957,13.8957,13.8696,13.8783,113700.0
2009-09-22 13:00:00,15.95,16.04,15.9,15.9,870200.0,13.887,13.9654,13.8435,13.8435,870200.0
2009-09-22 13:30:00,15.91,16.02,15.89,15.97,832800.0,13.8522,13.9479,13.8348,13.9044,832800.0
2009-09-22 14:00:00,15.97,15.97,15.88,15.91,98500.0,13.9044,13.9044,13.826,13.8522,98500.0
2009-09-22 14:30:00,15.91,15.94,15.9,15.94,120900.0,13.8522,13.8783,13.8435,13.8783,120900.0
2009-09-22 15:00:00,15.94,15.95,15.88,15.89,324200.0,13.8783,13.887,13.826,13.8348,324200.0
2009-09-22 15:30:00,15.89,15.93,15.86,15.88,1054900.0,13.8348,13.8696,13.8086,13.826,1054900.0
2009-09-23 09:30:00,15.94,15.95,15.82,15.82,560700.0,13.8783,13.887,13.7738,13.7738,560700.0
2009-09-23 10:00:00,15.81,15.85,15.79,15.81,654700.0,13.7651,13.7999,13.7477,13.7651,654700.0
2009-09-23 10:30:00,15.8,15.8,15.69,15.74,467200.0,13.7564,13.7564,13.6606,13.7042,467200.0
2009-09-23 11:00:00,15.74,15.74,15.65,15.7,291900.0,13.7042,13.7042,13.6258,13.6693,291900.0
2009-09-23 11:30:00,15.7,15.73,15.69,15.72,119400.0,13.6693,13.6954,13.6606,13.6867,119400.0
2009-09-23 12:00:00,15.72,15.75,15.7,15.72,81400.0,13.6867,13.7129,13.6693,13.6867,81400.0
2009-09-23 12:30:00,15.72,15.76,15.69,15.76,62000.0,13.6867,13.7216,13.6606,13.7216,62000.0
2009-09-23 13:00:00,15.75,15.77,15.71,15.71,102300.0,13.7129,13.7303,13.678,13.678,102300.0
2009-09-23 13:30:00,15.72,15.73,15.67,15.67,323400.0,13.6867,13.6954,13.6432,13.6432,323400.0
2009-09-23 14:00:00,15.67,15.77,15.65,15.74,567200.0,13.6432,13.7303,13.6258,13.7042,567200.0
2009-09-23 14:30:00,15.74,15.85,15.67,15.69,790500.0,13.7042,13.7999,13.6432,13.6606,790500.0
2009-09-23 15:00:00,15.69,15.77,15.55,15.57,860700.0,13.6606,13.7303,13.5387,13.5561,860700.0
2009-09-23 15:30:00,15.57,15.59,15.5,15.52,1501400.0,13.5561,13.5736,13.4952,13.5126,1501400.0
2009-09-24 09:30:00,15.71,15.74,15.38,15.43,2100700.0,13.678,13.7042,13.3907,13.4342,2100700.0
2009-09-24 10:00:00,15.44,15.46,15.24,15.38,4131300.0,13.443,13.4604,13.2688,13.3907,4131300.0
2009-09-24 10:30:00,15.37,15.38,15.22,15.37,1028200.0,13.382,13.3907,13.2514,13.382,1028200.0
2009-09-24 11:00:00,15.37,15.45,15.33,15.37,880100.0,13.382,13.4517,13.3472,13.382,880100.0
2009-09-24 11:30:00,15.37,15.4,15.24,15.26,511000.0,13.382,13.4081,13.2688,13.2862,511000.0
2009-09-24 12:00:00,15.25,15.32,15.25,15.27,367200.0,13.2775,13.3385,13.2775,13.2949,367200.0
2009-09-24 12:30:00,15.27,15.29,15.16,15.18,498100.0,13.2949,13.3124,13.1992,13.2166,498100.0
2009-09-24 13:00:00,15.18,15.24,15.13,15.15,483700.0,13.2166,13.2688,13.1731,13.1905,483700.0
2009-09-24 13:30:00,15.15,15.16,15.07,15.1,640300.0,13.1905,13.1992,13.1208,13.1469,640300.0
2009-09-24 14:00:00,15.1,15.14,15.05,15.1,551500.0,13.1469,13.1818,13.1034,13.1469,551500.0
2009-09-24 14:30:00,15.09,15.21,15.09,15.21,629700.0,13.1382,13.2427,13.1382,13.2427,629700.0
2009-09-24 15:00:00,15.2,15.3,15.18,15.21,783000.0,13.234,13.3211,13.2166,13.2427,783000.0
2009-09-24 15:30:00,15.2,15.24,15.13,15.22,1377900.0,13.234,13.2688,13.1731,13.2514,1377900.0
2009-09-25 09:30:00,15.1,15.26,14.91,15.13,1618400.0,13.1469,13.2862,12.9815,13.1731,1618400.0
2009-09-25 10:00:00,15.1,15.12,14.9,14.93,1812500.0,13.1469,13.1643,12.9728,12.9989,1812500.0
2009-09-25 10:30:00,14.93,14.99,14.9,14.94,948900.0,12.9989,13.0512,12.9728,13.0076,948900.0
2009-09-25 11:00:00,14.95,14.99,14.9,14.94,289100.0,13.0163,13.0512,12.9728,13.0076,289100.0
2009-09-25 11:30:00,14.94,14.99,14.91,14.93,331100.0,13.0076,13.0512,12.9815,12.9989,331100.0
2009-09-25 12:00:00,14.92,14.95,14.86,14.91,443300.0,12.9902,13.0163,12.938,12.9815,443300.0
2009-09-25 12:30:00,14.9,14.91,14.85,14.85,169000.0,12.9728,12.9815,12.9293,12.9293,169000.0
2009-09-25 13:00:00,14.85,14.89,14.83,14.89,177200.0,12.9293,12.9641,12.9119,12.9641,177200.0
2009-09-25 13:30:00,14.88,14.92,14.84,14.92,593900.0,12.9554,12.9902,12.9206,12.9902,593900.0
2009-09-25 14:00:00,14.92,14.94,14.86,14.86,547500.0,12.9902,13.0076,12.938,12.938,547500.0
2009-09-25 14:30:00,14.86,14.91,14.82,14.9,786500.0,12.938,12.9815,12.9031,12.9728,786500.0
2009-09-25 15:00:00,14.9,14.92,14.86,14.88,528600.0,12.9728,12.9902,12.938,12.9554,528600.0
2009-09-25 15:30:00,14.88,14.89,14.79,14.86,945200.0,12.9554,12.9641,12.877,12.938,945200.0
2009-09-28 09:30:00,15.0,15.09,14.87,14.98,659800.0,13.0599,13.1382,12.9467,13.0425,659800.0
2009-09-28 10:00:00,14.99,15.18,14.99,15.14,1454600.0,13.0512,13.2166,13.0512,13.1818,1454600.0
2009-09-28 10:30:00,15.14,15.21,15.14,15.16,539200.0,13.1818,13.2427,13.1818,13.1992,539200.0
2009-09-28 11:00:00,15.16,15.18,15.1,15.11,113500.0,13.1992,13.2166,13.1469,13.1556,113500.0
2009-09-28 11:30:00,15.11,15.14,15.1,15.12,107400.0,13.1556,13.1818,13.1469,13.1643,107400.0
2009-09-28 12:00:00,15.12,15.13,15.1,15.12,117300.0,13.1643,13.1731,13.1469,13.1643,117300.0
2009-09-28 12:30:00,15.12,15.13,15.11,15.11,66600.0,13.1643,13.1731,13.1556,13.1556,66600.0
2009-09-28 13:00:00,15.11,15.16,15.1,15.15,193900.0,13.1556,13.1992,13.1469,13.1905,193900.0
2009-09-28 13:30:00,15.17,15.18,15.11,15.12,95100.0,13.2079,13.2166,13.1556,13.1643,95100.0
2009-09-28 14:00:00,15.11,15.14,15.1,15.12,227100.0,13.1556,13.1818,13.1469,13.1643,227100.0
2009-09-28 14:30:00,15.12,15.13,15.05,15.08,489700.0,13.1643,13.1731,13.1034,13.1295,489700.0
2009-09-28 15:00:00,15.07,15.12,15.06,15.12,146900.0,13.1208,13.1643,13.1121,13.1643,146900.0
2009-09-28 15:30:00,15.11,15.12,15.04,15.08,458700.0,13.1556,13.1643,13.0947,13.1295,458700.0
2009-09-29 09:30:00,15.22,15.43,15.14,15.38,691300.0,13.2514,13.4342,13.1818,13.3907,691300.0
2009-09-29 10:00:00,15.36,15.38,15.15,15.35,963600.0,13.3733,13.3907,13.1905,13.3646,963600.0
2009-09-29 10:30:00,15.35,15.45,15.29,15.3,335100.0,13.3646,13.4517,13.3124,13.3211,335100.0
2009-09-29 11:00:00,15.3,15.32,15.25,15.3,179100.0,13.3211,13.3385,13.2775,13.3211,179100.0
2009-09-29 11:30:00,15.3,15.31,15.2,15.26,186200.0,13.3211,13.3298,13.234,13.2862,186200.0
2009-09-29 12:00:00,15.26,15.33,15.24,15.25,224700.0,13.2862,13.3472,13.2688,13.2775,224700.0
2009-09-29 12:30:00,15.26,15.34,15.25,15.33,119800.0,13.2862,13.3559,13.2775,13.3472,119800.0
2009-09-29 13:00:00,15.34,15.4,15.34,15.39,89900.0,13.3559,13.4081,13.3559,13.3994,89900.0
2009-09-29 13:30:00,15.39,15.41,15.37,15.4,132200.0,13.3994,13.4168,13.382,13.4081,132200.0
2009-09-29 14:00:00,15.4,15.4,15.33,15.33,84200.0,13.4081,13.4081,13.3472,13.3472,84200.0
2009-09-29 14:30:00,15.34,15.36,15.31,15.33,72700.0,13.3559,13.3733,13.3298,13.3472,72700.0
2009-09-29 15:00:00,15.33,15.33,15.28,15.29,184000.0,13.3472,13.3472,13.3037,13.3124,184000.0
2009-09-29 15:30:00,15.28,15.33,15.26,15.3,529600.0,13.3037,13.3472,13.2862,13.3211,529600.0
2009-09-30 09:30:00,15.49,15.49,14.85,14.94,1162200.0,13.4865,13.4865,12.9293,13.0076,1162200.0
2009-09-30 10:00:00,14.93,14.99,14.87,14.91,1107000.0,12.9989,13.0512,12.9467,12.9815,1107000.0
2009-09-30 10:30:00,14.91,14.98,14.88,14.94,736100.0,12.9815,13.0425,12.9554,13.0076,736100.0
2009-09-30 11:00:00,14.94,15.11,14.94,15.08,836600.0,13.0076,13.1556,13.0076,13.1295,836600.0
2009-09-30 11:30:00,15.07,15.11,15.01,15.08,336100.0,13.1208,13.1556,13.0686,13.1295,336100.0
2009-09-30 12:00:00,15.07,15.13,15.03,15.1,303800.0,13.1208,13.1731,13.086,13.1469,303800.0
2009-09-30 12:30:00,15.1,15.26,15.1,15.25,201600.0,13.1469,13.2862,13.1469,13.2775,201600.0
2009-09-30 13:00:00,15.25,15.34,15.21,15.23,435700.0,13.2775,13.3559,13.2427,13.2601,435700.0
2009-09-30 13:30:00,15.23,15.24,15.13,15.14,273600.0,13.2601,13.2688,13.1731,13.1818,273600.0
2009-09-30 14:00:00,15.14,15.15,15.08,15.1,368300.0,13.1818,13.1905,13.1295,13.1469,368300.0
2009-09-30 14:30:00,15.1,15.14,15.0,15.01,405900.0,13.1469,13.1818,13.0599,13.0686,405900.0
2009-09-30 15:00:00,15.0,15.01,14.92,14.94,890500.0,13.0599,13.0686,12.9902,13.0076,890500.0
2009-09-30 15:30:00,14.95,15.05,14.93,14.99,926000.0,13.0163,13.1034,12.9989,13.0512,926000.0
2009-10-01 09:30:00,14.91,14.99,14.59,14.64,1934400.0,12.9815,13.0512,12.7029,12.7464,1934400.0
2009-10-01 10:00:00,14.65,14.79,14.56,14.68,1662700.0,12.7551,12.877,12.6768,12.7813,1662700.0
2009-10-01 10:30:00,14.68,14.72,14.62,14.67,578700.0,12.7813,12.8161,12.729,12.7725,578700.0
2009-10-01 11:00:00,14.68,14.68,14.48,14.5,808300.0,12.7813,12.7813,12.6071,12.6245,808300.0
2009-10-01 11:30:00,14.5,14.56,14.47,14.54,809000.0,12.6245,12.6768,12.5984,12.6594,809000.0
2009-10-01 12:00:00,14.55,14.55,14.49,14.52,376500.0,12.6681,12.6681,12.6158,12.642,376500.0
2009-10-01 12:30:00,14.52,14.54,14.45,14.47,266000.0,12.642,12.6594,12.581,12.5984,266000.0
2009-10-01 13:00:00,14.46,14.48,14.4,14.43,382200.0,12.5897,12.6071,12.5375,12.5636,382200.0
2009-10-01 13:30:00,14.43,14.5,14.41,14.46,312800.0,12.5636,12.6245,12.5462,12.5897,312800.0
2009-10-01 14:00:00,14.47,14.53,14.45,14.52,350800.0,12.5984,12.6507,12.581,12.642,350800.0
2009-10-01 14:30:00,14.52,14.53,14.47,14.49,548000.0,12.642,12.6507,12.5984,12.6158,548000.0
2009-10-01 15:00:00,14.48,14.51,14.44,14.44,648000.0,12.6071,12.6332,12.5723,12.5723,648000.0
2009-10-01 15:30:00,14.44,14.5,14.4,14.4,2033700.0,12.5723,12.6245,12.5375,12.5375,2033700.0
2009-10-02 09:30:00,14.18,14.31,14.12,14.2,1573900.0,12.3459,12.4591,12.2937,12.3633,1573900.0
2009-10-02 10:00:00,14.2,14.31,14.14,14.29,840700.0,12.3633,12.4591,12.3111,12.4417,840700.0
2009-10-02 10:30:00,14.29,14.42,14.18,14.22,888800.0,12.4417,12.5549,12.3459,12.3808,888800.0
2009-10-02 11:00:00,14.21,14.26,14.18,14.21,299100.0,12.372,12.4156,12.3459,12.372,299100.0
2009-10-02 11:30:00,14.22,14.3,14.18,14.21,268800.0,12.3808,12.4504,12.3459,12.372,268800.0
2009-10-02 12:00:00,14.21,14.29,14.21,14.28,311500.0,12.372,12.4417,12.372,12.433,311500.0
2009-10-02 12:30:00,14.28,14.34,14.21,14.31,182800.0,12.433,12.4852,12.372,12.4591,182800.0
2009-10-02 13:00:00,14.31,14.39,14.31,14.35,63400.0,12.4591,12.5288,12.4591,12.4939,63400.0
2009-10-02 13:30:00,14.35,14.35,14.29,14.32,252500.0,12.4939,12.4939,12.4417,12.4678,252500.0
2009-10-02 14:00:00,14.31,14.34,14.27,14.34,158500.0,12.4591,12.4852,12.4243,12.4852,158500.0
2009-10-02 14:30:00,14.34,14.37,14.32,14.32,238000.0,12.4852,12.5114,12.4678,12.4678,238000.0
2009-10-02 15:00:00,14.33,14.33,14.23,14.23,280300.0,12.4765,12.4765,12.3895,12.3895,280300.0
2009-10-02 15:30:00,14.22,14.28,14.18,14.22,650800.0,12.3808,12.433,12.3459,12.3808,650800.0
2009-10-05 09:30:00,14.36,14.6,14.28,14.5,873500.0,12.5026,12.7116,12.433,12.6245,873500.0
2009-10-05 10:00:00,14.51,14.6,14.36,14.48,1258700.0,12.6332,12.7116,12.5026,12.6071,1258700.0
2009-10-05 10:30:00,14.48,14.54,14.42,14.54,788800.0,12.6071,12.6594,12.5549,12.6594,788800.0
2009-10-05 11:00:00,14.54,14.55,14.39,14.4,239800.0,12.6594,12.6681,12.5288,12.5375,239800.0
2009-10-05 11:30:00,14.4,14.44,14.31,14.38,255300.0,12.5375,12.5723,12.4591,12.5201,255300.0
2009-10-05 12:00:00,14.39,14.43,14.36,14.39,125000.0,12.5288,12.5636,12.5026,12.5288,125000.0
2009-10-05 12:30:00,14.4,14.46,14.39,14.41,138900.0,12.5375,12.5897,12.5288,12.5462,138900.0
2009-10-05 13:00:00,14.41,14.42,14.4,14.41,74600.0,12.5462,12.5549,12.5375,12.5462,74600.0
2009-10-05 13:30:00,14.41,14.41,14.36,14.39,95300.0,12.5462,12.5462,12.5026,12.5288,95300.0
2009-10-05 14:00:00,14.4,14.4,14.34,14.38,156100.0,12.5375,12.5375,12.4852,12.5201,156100.0
2009-10-05 14:30:00,14.39,14.53,14.39,14.49,141500.0,12.5288,12.6507,12.5288,12.6158,141500.0
2009-10-05 15:00:00,14.49,14.52,14.47,14.49,180300.0,12.6158,12.642,12.5984,12.6158,180300.0
2009-10-05 15:30:00,14.5,14.52,14.47,14.49,486000.0,12.6245,12.642,12.5984,12.6158,486000.0
2009-10-06 09:30:00,14.61,14.92,14.61,14.86,715100.0,12.7203,12.9902,12.7203,12.938,715100.0
2009-10-06 10:00:00,14.86,14.94,14.83,14.83,397200.0,12.938,13.0076,12.9119,12.9119,397200.0
2009-10-06 10:30:00,14.83,14.95,14.81,14.88,458700.0,12.9119,13.0163,12.8944,12.9554,458700.0
2009-10-06 11:00:00,14.88,14.94,14.85,14.89,510900.0,12.9554,13.0076,12.9293,12.9641,510900.0
2009-10-06 11:30:00,14.89,14.9,14.81,14.83,178000.0,12.9641,12.9728,12.8944,12.9119,178000.0
2009-10-06 12:00:00,14.83,14.83,14.76,14.76,400200.0,12.9119,12.9119,12.8509,12.8509,400200.0
2009-10-06 12:30:00,14.77,14.82,14.7,14.7,906700.0,12.8596,12.9031,12.7987,12.7987,906700.0
2009-10-06 13:00:00,14.7,14.74,14.62,14.72,650700.0,12.7987,12.8335,12.729,12.8161,650700.0
2009-10-06 13:30:00,14.73,14.75,14.61,14.65,268000.0,12.8248,12.8422,12.7203,12.7551,268000.0
2009-10-06 14:00:00,14.65,14.66,14.55,14.57,429500.0,12.7551,12.7638,12.6681,12.6855,429500.0
2009-10-06 14:30:00,14.56,14.64,14.54,14.61,543900.0,12.6768,12.7464,12.6594,12.7203,543900.0
2009-10-06 15:00:00,14.62,14.8,14.61,14.77,1263800.0,12.729,12.8857,12.7203,12.8596,1263800.0
2009-10-06 15:30:00,14.77,14.8,14.69,14.72,1044400.0,12.8596,12.8857,12.79,12.8161,1044400.0
2009-10-07 09:30:00,14.69,14.73,14.48,14.58,532000.0,12.79,12.8248,12.6071,12.6942,532000.0
2009-10-07 10:00:00,14.59,14.67,14.54,14.59,295400.0,12.7029,12.7725,12.6594,12.7029,295400.0
2009-10-07 10:30:00,14.59,14.59,14.48,14.53,423700.0,12.7029,12.7029,12.6071,12.6507,423700.0
2009-10-07 11:00:00,14.53,14.61,14.51,14.52,161100.0,12.6507,12.7203,12.6332,12.642,161100.0
2009-10-07 11:30:00,14.52,14.52,14.45,14.45,377700.0,12.642,12.642,12.581,12.581,377700.0
2009-10-07 12:00:00,14.44,14.52,14.44,14.51,116300.0,12.5723,12.642,12.5723,12.6332,116300.0
2009-10-07 12:30:00,14.51,14.53,14.46,14.53,177300.0,12.6332,12.6507,12.5897,12.6507,177300.0
2009-10-07 13:00:00,14.52,14.52,14.47,14.48,90100.0,12.642,12.642,12.5984,12.6071,90100.0
2009-10-07 13:30:00,14.49,14.52,14.46,14.48,88600.0,12.6158,12.642,12.5897,12.6071,88600.0
2009-10-07 14:00:00,14.49,14.49,14.41,14.45,174200.0,12.6158,12.6158,12.5462,12.581,174200.0
2009-10-07 14:30:00,14.45,14.48,14.41,14.46,174100.0,12.581,12.6071,12.5462,12.5897,174100.0
2009-10-07 15:00:00,14.45,14.48,14.43,14.47,212500.0,12.581,12.6071,12.5636,12.5984,212500.0
2009-10-07 15:30:00,14.47,14.53,14.46,14.53,727500.0,12.5984,12.6507,12.5897,12.6507,727500.0
2009-10-08 09:30:00,14.64,14.91,14.64,14.76,1128900.0,12.7464,12.9815,12.7464,12.8509,1128900.0
2009-10-08 10:00:00,14.76,14.89,14.66,14.88,531600.0,12.8509,12.9641,12.7638,12.9554,531600.0
2009-10-08 10:30:00,14.87,14.91,14.85,14.88,191600.0,12.9467,12.9815,12.9293,12.9554,191600.0
2009-10-08 11:00:00,14.88,15.21,14.84,15.19,2310300.0,12.9554,13.2427,12.9206,13.2253,2310300.0
2009-10-08 11:30:00,15.19,15.27,15.18,15.22,882100.0,13.2253,13.2949,13.2166,13.2514,882100.0
2009-10-08 12:00:00,15.22,15.24,15.13,15.24,367300.0,13.2514,13.2688,13.1731,13.2688,367300.0
2009-10-08 12:30:00,15.24,15.26,15.2,15.22,314300.0,13.2688,13.2862,13.234,13.2514,314300.0
2009-10-08 13:00:00,15.23,15.23,15.1,15.11,688600.0,13.2601,13.2601,13.1469,13.1556,688600.0
2009-10-08 13:30:00,15.11,15.12,15.0,15.09,466700.0,13.1556,13.1643,13.0599,13.1382,466700.0
2009-10-08 14:00:00,15.09,15.1,15.01,15.05,886600.0,13.1382,13.1469,13.0686,13.1034,886600.0
2009-10-08 14:30:00,15.05,15.14,15.05,15.13,421300.0,13.1034,13.1818,13.1034,13.1731,421300.0
2009-10-08 15:00:00,15.13,15.19,15.12,15.15,409500.0,13.1731,13.2253,13.1643,13.1905,409500.0
2009-10-08 15:30:00,15.14,15.15,15.05,15.05,1090600.0,13.1818,13.1905,13.1034,13.1034,1090600.0
2009-10-09 09:30:00,14.97,15.27,14.92,15.27,1047800.0,13.0337,13.2949,12.9902,13.2949,1047800.0
2009-10-09 10:00:00,15.27,15.28,15.1,15.17,624500.0,13.2949,13.3037,13.1469,13.2079,624500.0
2009-10-09 10:30:00,15.17,15.21,15.09,15.13,236900.0,13.2079,13.2427,13.1382,13.1731,236900.0
2009-10-09 11:00:00,15.12,15.17,15.06,15.13,847000.0,13.1643,13.2079,13.1121,13.1731,847000.0
2009-10-09 11:30:00,15.13,15.14,15.0,15.01,435300.0,13.1731,13.1818,13.0599,13.0686,435300.0
2009-10-09 12:00:00,15.0,15.01,14.93,14.97,485200.0,13.0599,13.0686,12.9989,13.0337,485200.0
2009-10-09 12:30:00,14.96,15.0,14.94,15.0,103400.0,13.025,13.0599,13.0076,13.0599,103400.0
2009-10-09 13:00:00,15.0,15.05,14.99,15.05,247300.0,13.0599,13.1034,13.0512,13.1034,247300.0
2009-10-09 13:30:00,15.05,15.06,15.02,15.04,169800.0,13.1034,13.1121,13.0773,13.0947,169800.0
2009-10-09 14:00:00,15.03,15.03,14.99,15.02,359000.0,13.086,13.086,13.0512,13.0773,359000.0
2009-10-09 14:30:00,15.02,15.08,15.02,15.08,110000.0,13.0773,13.1295,13.0773,13.1295,110000.0
2009-10-09 15:00:00,15.08,15.13,15.07,15.12,194500.0,13.1295,13.1731,13.1208,13.1643,194500.0
2009-10-09 15:30:00,15.12,15.15,15.1,15.14,457600.0,13.1643,13.1905,13.1469,13.1818,457600.0
2009-10-12 09:30:00,15.29,15.3,15.14,15.25,397500.0,13.3124,13.3211,13.1818,13.2775,397500.0
2009-10-12 10:00:00,15.25,15.28,15.19,15.2,283400.0,13.2775,13.3037,13.2253,13.234,283400.0
2009-10-12 10:30:00,15.2,15.24,15.2,15.24,237200.0,13.234,13.2688,13.234,13.2688,237200.0
2009-10-12 11:00:00,15.23,15.24,15.21,15.21,124800.0,13.2601,13.2688,13.2427,13.2427,124800.0
2009-10-12 11:30:00,15.21,15.22,15.16,15.17,168600.0,13.2427,13.2514,13.1992,13.2079,168600.0
2009-10-12 12:00:00,15.17,15.2,15.16,15.17,108800.0,13.2079,13.234,13.1992,13.2079,108800.0
2009-10-12 12:30:00,15.17,15.19,15.16,15.18,95400.0,13.2079,13.2253,13.1992,13.2166,95400.0
2009-10-12 13:00:00,15.18,15.21,15.18,15.18,147300.0,13.2166,13.2427,13.2166,13.2166,147300.0
2009-10-12 13:30:00,15.18,15.19,15.16,15.17,133400.0,13.2166,13.2253,13.1992,13.2079,133400.0
2009-10-12 14:00:00,15.17,15.17,15.05,15.08,305800.0,13.2079,13.2079,13.1034,13.1295,305800.0
2009-10-12 14:30:00,15.08,15.09,15.01,15.07,372000.0,13.1295,13.1382,13.0686,13.1208,372000.0
2009-10-12 15:00:00,15.08,15.11,15.07,15.1,162200.0,13.1295,13.1556,13.1208,13.1469,162200.0
2009-10-12 15:30:00,15.09,15.12,15.05,15.07,381000.0,13.1382,13.1643,13.1034,13.1208,381000.0
2009-10-13 09:30:00,15.04,15.14,15.04,15.1,746200.0,13.0947,13.1818,13.0947,13.1469,746200.0
2009-10-13 10:00:00,15.1,15.23,15.02,15.19,1039500.0,13.1469,13.2601,13.0773,13.2253,1039500.0
2009-10-13 10:30:00,15.2,15.4,15.2,15.39,1448500.0,13.234,13.4081,13.234,13.3994,1448500.0
2009-10-13 11:00:00,15.38,15.4,15.27,15.35,957900.0,13.3907,13.4081,13.2949,13.3646,957900.0
2009-10-13 11:30:00,15.35,15.54,15.35,15.5,1065900.0,13.3646,13.53,13.3646,13.4952,1065900.0
2009-10-13 12:00:00,15.51,15.52,15.41,15.43,264000.0,13.5039,13.5126,13.4168,13.4342,264000.0
2009-10-13 12:30:00,15.43,15.45,15.4,15.43,77700.0,13.4342,13.4517,13.4081,13.4342,77700.0
2009-10-13 13:00:00,15.42,15.45,15.41,15.43,140600.0,13.4255,13.4517,13.4168,13.4342,140600.0
2009-10-13 13:30:00,15.42,15.43,15.34,15.39,157200.0,13.4255,13.4342,13.3559,13.3994,157200.0
2009-10-13 14:00:00,15.38,15.4,15.3,15.39,177900.0,13.3907,13.4081,13.3211,13.3994,177900.0
2009-10-13 14:30:00,15.39,15.4,15.32,15.33,938200.0,13.3994,13.4081,13.3385,13.3472,938200.0
2009-10-13 15:00:00,15.34,15.41,15.32,15.37,625100.0,13.3559,13.4168,13.3385,13.382,625100.0
2009-10-13 15:30:00,15.37,15.39,15.33,15.38,645800.0,13.382,13.3994,13.3472,13.3907,645800.0
2009-10-14 09:30:00,15.55,15.65,15.47,15.59,600700.0,13.5387,13.6258,13.4691,13.5736,600700.0
2009-10-14 10:00:00,15.59,15.59,15.44,15.47,892700.0,13.5736,13.5736,13.443,13.4691,892700.0
2009-10-14 10:30:00,15.48,15.55,15.48,15.54,130900.0,13.4778,13.5387,13.4778,13.53,130900.0
2009-10-14 11:00:00,15.54,15.6,15.53,15.58,173200.0,13.53,13.5823,13.5213,13.5648,173200.0
2009-10-14 11:30:00,15.57,15.59,15.55,15.55,51800.0,13.5561,13.5736,13.5387,13.5387,51800.0
2009-10-14 12:00:00,15.55,15.58,15.54,15.57,128900.0,13.5387,13.5648,13.53,13.5561,128900.0
2009-10-14 12:30:00,15.57,15.59,15.56,15.59,171300.0,13.5561,13.5736,13.5474,13.5736,171300.0
2009-10-14 13:00:00,15.59,15.65,15.59,15.6,218700.0,13.5736,13.6258,13.5736,13.5823,218700.0
2009-10-14 13:30:00,15.6,15.61,15.57,15.59,78300.0,13.5823,13.591,13.5561,13.5736,78300.0
2009-10-14 14:00:00,15.59,15.62,15.56,15.6,243800.0,13.5736,13.5997,13.5474,13.5823,243800.0
2009-10-14 14:30:00,15.6,15.62,15.58,15.59,239200.0,13.5823,13.5997,13.5648,13.5736,239200.0
2009-10-14 15:00:00,15.59,15.68,15.59,15.68,264300.0,13.5736,13.6519,13.5736,13.6519,264300.0
2009-10-14 15:30:00,15.68,15.69,15.65,15.68,820900.0,13.6519,13.6606,13.6258,13.6519,820900.0
2009-10-15 09:30:00,15.53,15.71,15.52,15.71,562400.0,13.5213,13.678,13.5126,13.678,562400.0
2009-10-15 10:00:00,15.71,15.72,15.59,15.6,343500.0,13.678,13.6867,13.5736,13.5823,343500.0
2009-10-15 10:30:00,15.59,15.67,15.55,15.67,430100.0,13.5736,13.6432,13.5387,13.6432,430100.0
2009-10-15 11:00:00,15.67,15.68,15.58,15.6,152400.0,13.6432,13.6519,13.5648,13.5823,152400.0
2009-10-15 11:30:00,15.6,15.62,15.54,15.58,542000.0,13.5823,13.5997,13.53,13.5648,542000.0
2009-10-15 12:00:00,15.59,15.62,15.54,15.58,282600.0,13.5736,13.5997,13.53,13.5648,282600.0
2009-10-15 12:30:00,15.58,15.61,15.55,15.58,393800.0,13.5648,13.591,13.5387,13.5648,393800.0
2009-10-15 13:00:00,15.58,15.59,15.56,15.57,275700.0,13.5648,13.5736,13.5474,13.5561,275700.0
2009-10-15 13:30:00,15.57,15.58,15.55,15.57,148600.0,13.5561,13.5648,13.5387,13.5561,148600.0
2009-10-15 14:00:00,15.58,15.6,15.56,15.59,417300.0,13.5648,13.5823,13.5474,13.5736,417300.0
2009-10-15 14:30:00,15.59,15.66,15.59,15.65,146200.0,13.5736,13.6345,13.5736,13.6258,146200.0
2009-10-15 15:00:00,15.65,15.69,15.63,15.63,173700.0,13.6258,13.6606,13.6084,13.6084,173700.0
2009-10-15 15:30:00,15.63,15.66,15.58,15.66,948800.0,13.6084,13.6345,13.5648,13.6345,948800.0
2009-10-16 09:30:00,15.55,15.62,15.44,15.46,1444800.0,13.5387,13.5997,13.443,13.4604,1444800.0
2009-10-16 10:00:00,15.45,15.45,15.26,15.36,944600.0,13.4517,13.4517,13.2862,13.3733,944600.0
2009-10-16 10:30:00,15.37,15.38,15.29,15.34,312300.0,13.382,13.3907,13.3124,13.3559,312300.0
2009-10-16 11:00:00,15.34,15.42,15.33,15.4,175800.0,13.3559,13.4255,13.3472,13.4081,175800.0
2009-10-16 11:30:00,15.4,15.41,15.3,15.34,231100.0,13.4081,13.4168,13.3211,13.3559,231100.0
2009-10-16 12:00:00,15.35,15.36,15.32,15.33,138500.0,13.3646,13.3733,13.3385,13.3472,138500.0
2009-10-16 12:30:00,15.33,15.38,15.32,15.37,89400.0,13.3472,13.3907,13.3385,13.382,89400.0
2009-10-16 13:00:00,15.37,15.47,15.35,15.47,175200.0,13.382,13.4691,13.3646,13.4691,175200.0
2009-10-16 13:30:00,15.48,15.51,15.46,15.46,189800.0,13.4778,13.5039,13.4604,13.4604,189800.0
2009-10-16 14:00:00,15.46,15.5,15.43,15.49,138600.0,13.4604,13.4952,13.4342,13.4865,138600.0
2009-10-16 14:30:00,15.48,15.49,15.45,15.47,254100.0,13.4778,13.4865,13.4517,13.4691,254100.0
2009-10-16 15:00:00,15.46,15.5,15.44,15.5,619000.0,13.4604,13.4952,13.443,13.4952,619000.0
2009-10-16 15:30:00,15.5,15.53,15.43,15.47,933600.0,13.4952,13.5213,13.4342,13.4691,933600.0
2009-10-19 09:30:00,15.52,15.6,15.35,15.38,373800.0,13.5126,13.5823,13.3646,13.3907,373800.0
2009-10-19 10:00:00,15.38,15.54,15.38,15.52,404500.0,13.3907,13.53,13.3907,13.5126,404500.0
2009-10-19 10:30:00,15.53,15.56,15.49,15.53,410200.0,13.5213,13.5474,13.4865,13.5213,410200.0
2009-10-19 11:00:00,15.53,15.6,15.51,15.59,298400.0,13.5213,13.5823,13.5039,13.5736,298400.0
2009-10-19 11:30:00,15.6,15.66,15.58,15.62,394600.0,13.5823,13.6345,13.5648,13.5997,394600.0
2009-10-19 12:00:00,15.61,15.64,15.6,15.6,72700.0,13.591,13.6171,13.5823,13.5823,72700.0
2009-10-19 12:30:00,15.6,15.61,15.52,15.53,539900.0,13.5823,13.591,13.5126,13.5213,539900.0
2009-10-19 13:00:00,15.52,15.54,15.46,15.5,448100.0,13.5126,13.53,13.4604,13.4952,448100.0
2009-10-19 13:30:00,15.5,15.57,15.47,15.47,201200.0,13.4952,13.5561,13.4691,13.4691,201200.0
2009-10-19 14:00:00,15.48,15.54,15.47,15.52,204500.0,13.4778,13.53,13.4691,13.5126,204500.0
2009-10-19 14:30:00,15.51,15.52,15.45,15.48,157500.0,13.5039,13.5126,13.4517,13.4778,157500.0
2009-10-19 15:00:00,15.48,15.49,15.45,15.45,200400.0,13.4778,13.4865,13.4517,13.4517,200400.0
2009-10-19 15:30:00,15.45,15.49,15.43,15.47,551000.0,13.4517,13.4865,13.4342,13.4691,551000.0
2009-10-20 09:30:00,15.43,15.45,15.13,15.21,928800.0,13.4342,13.4517,13.1731,13.2427,928800.0
2009-10-20 10:00:00,15.21,15.28,15.17,15.2,698600.0,13.2427,13.3037,13.2079,13.234,698600.0
2009-10-20 10:30:00,15.21,15.35,15.2,15.32,698500.0,13.2427,13.3646,13.234,13.3385,698500.0
2009-10-20 11:00:00,15.31,15.32,15.25,15.26,183000.0,13.3298,13.3385,13.2775,13.2862,183000.0
2009-10-20 11:30:00,15.25,15.26,15.1,15.11,227800.0,13.2775,13.2862,13.1469,13.1556,227800.0
2009-10-20 12:00:00,15.1,15.12,15.05,15.07,235500.0,13.1469,13.1643,13.1034,13.1208,235500.0
2009-10-20 12:30:00,15.06,15.12,15.03,15.08,169400.0,13.1121,13.1643,13.086,13.1295,169400.0
2009-10-20 13:00:00,15.08,15.16,15.08,15.15,78300.0,13.1295,13.1992,13.1295,13.1905,78300.0
2009-10-20 13:30:00,15.16,15.16,15.09,15.09,80000.0,13.1992,13.1992,13.1382,13.1382,80000.0
2009-10-20 14:00:00,15.09,15.17,15.08,15.14,165500.0,13.1382,13.2079,13.1295,13.1818,165500.0
2009-10-20 14:30:00,15.15,15.17,15.11,15.15,177500.0,13.1905,13.2079,13.1556,13.1905,177500.0
2009-10-20 15:00:00,15.15,15.16,15.08,15.11,304400.0,13.1905,13.1992,13.1295,13.1556,304400.0
2009-10-20 15:30:00,15.11,15.13,15.08,15.09,835400.0,13.1556,13.1731,13.1295,13.1382,835400.0
2009-10-21 09:30:00,15.2,15.36,15.1,15.31,876000.0,13.234,13.3733,13.1469,13.3298,876000.0
2009-10-21 10:00:00,15.32,15.4,15.26,15.26,727300.0,13.3385,13.4081,13.2862,13.2862,727300.0
2009-10-21 10:30:00,15.27,15.36,15.23,15.29,385300.0,13.2949,13.3733,13.2601,13.3124,385300.0
2009-10-21 11:00:00,15.3,15.31,15.2,15.25,259200.0,13.3211,13.3298,13.234,13.2775,259200.0
2009-10-21 11:30:00,15.25,15.26,15.12,15.15,179000.0,13.2775,13.2862,13.1643,13.1905,179000.0
2009-10-21 12:00:00,15.15,15.2,15.07,15.13,537200.0,13.1905,13.234,13.1208,13.1731,537200.0
2009-10-21 12:30:00,15.13,15.18,15.11,15.16,218800.0,13.1731,13.2166,13.1556,13.1992,218800.0
2009-10-21 13:00:00,15.16,15.16,15.09,15.09,486700.0,13.1992,13.1992,13.1382,13.1382,486700.0
2009-10-21 13:30:00,15.1,15.11,15.07,15.11,324600.0,13.1469,13.1556,13.1208,13.1556,324600.0
2009-10-21 14:00:00,15.11,15.15,15.03,15.03,631400.0,13.1556,13.1905,13.086,13.086,631400.0
2009-10-21 14:30:00,15.03,15.06,14.99,15.06,760300.0,13.086,13.1121,13.0512,13.1121,760300.0
2009-10-21 15:00:00,15.06,15.07,14.9,14.92,660800.0,13.1121,13.1208,12.9728,12.9902,660800.0
2009-10-21 15:30:00,14.92,14.92,14.75,14.76,1463000.0,12.9902,12.9902,12.8422,12.8509,1463000.0
2009-10-22 09:30:00,14.69,14.86,14.65,14.69,658000.0,12.79,12.938,12.7551,12.79,658000.0
2009-10-22 10:00:00,14.71,14.75,14.59,14.68,1808100.0,12.8074,12.8422,12.7029,12.7813,1808100.0
2009-10-22 10:30:00,14.69,14.78,14.66,14.76,285100.0,12.79,12.8683,12.7638,12.8509,285100.0
2009-10-22 11:00:00,14.77,14.92,14.76,14.92,1300000.0,12.8596,12.9902,12.8509,12.9902,1300000.0
2009-10-22 11:30:00,14.92,14.96,14.85,14.87,481600.0,12.9902,13.025,12.9293,12.9467,481600.0
2009-10-22 12:00:00,14.87,14.95,14.86,14.92,274500.0,12.9467,13.0163,12.938,12.9902,274500.0
2009-10-22 12:30:00,14.93,15.04,14.93,15.0,469200.0,12.9989,13.0947,12.9989,13.0599,469200.0
2009-10-22 13:00:00,15.0,15.02,14.97,14.99,169100.0,13.0599,13.0773,13.0337,13.0512,169100.0
2009-10-22 13:30:00,14.99,15.01,14.95,14.98,197300.0,13.0512,13.0686,13.0163,13.0425,197300.0
2009-10-22 14:00:00,14.99,15.19,14.99,15.16,1009000.0,13.0512,13.2253,13.0512,13.1992,1009000.0
2009-10-22 14:30:00,15.16,15.28,15.16,15.27,1829600.0,13.1992,13.3037,13.1992,13.2949,1829600.0
2009-10-22 15:00:00,15.28,15.6,15.28,15.56,4865900.0,13.3037,13.5823,13.3037,13.5474,4865900.0
2009-10-22 15:30:00,15.56,15.57,15.34,15.38,2032300.0,13.5474,13.5561,13.3559,13.3907,2032300.0
2009-10-23 09:30:00,15.45,15.48,15.19,15.39,1793900.0,13.4517,13.4778,13.2253,13.3994,1793900.0
2009-10-23 10:00:00,15.39,15.7,15.22,15.31,3359000.0,13.3994,13.6693,13.2514,13.3298,3359000.0
2009-10-23 10:30:00,15.31,15.31,15.1,15.13,924500.0,13.3298,13.3298,13.1469,13.1731,924500.0
2009-10-23 11:00:00,15.13,15.18,15.05,15.12,559600.0,13.1731,13.2166,13.1034,13.1643,559600.0
2009-10-23 11:30:00,15.12,15.17,15.08,15.15,544500.0,13.1643,13.2079,13.1295,13.1905,544500.0
2009-10-23 12:00:00,15.16,15.19,15.09,15.11,312500.0,13.1992,13.2253,13.1382,13.1556,312500.0
2009-10-23 12:30:00,15.12,15.18,15.09,15.13,464200.0,13.1643,13.2166,13.1382,13.1731,464200.0
2009-10-23 13:00:00,15.13,15.14,14.97,14.98,1414500.0,13.1731,13.1818,13.0337,13.0425,1414500.0
2009-10-23 13:30:00,14.97,14.97,14.9,14.95,1114900.0,13.0337,13.0337,12.9728,13.0163,1114900.0
2009-10-23 14:00:00,14.94,15.06,14.92,15.03,394700.0,13.0076,13.1121,12.9902,13.086,394700.0
2009-10-23 14:30:00,15.02,15.09,15.0,15.03,308300.0,13.0773,13.1382,13.0599,13.086,308300.0
2009-10-23 15:00:00,15.03,15.1,15.01,15.05,567200.0,13.086,13.1469,13.0686,13.1034,567200.0
2009-10-23 15:30:00,15.05,15.06,15.0,15.03,970500.0,13.1034,13.1121,13.0599,13.086,970500.0
2009-10-26 09:30:00,14.99,15.27,14.98,15.24,1354300.0,13.0512,13.2949,13.0425,13.2688,1354300.0
2009-10-26 10:00:00,15.24,15.29,15.19,15.19,630200.0,13.2688,13.3124,13.2253,13.2253,630200.0
2009-10-26 10:30:00,15.18,15.23,15.13,15.2,684900.0,13.2166,13.2601,13.1731,13.234,684900.0
2009-10-26 11:00:00,15.2,15.21,15.04,15.04,492200.0,13.234,13.2427,13.0947,13.0947,492200.0
2009-10-26 11:30:00,15.04,15.04,14.78,14.82,1895500.0,13.0947,13.0947,12.8683,12.9031,1895500.0
2009-10-26 12:00:00,14.82,14.91,14.69,14.84,681100.0,12.9031,12.9815,12.79,12.9206,681100.0
2009-10-26 12:30:00,14.83,15.01,14.8,14.93,822900.0,12.9119,13.0686,12.8857,12.9989,822900.0
2009-10-26 13:00:00,14.93,14.93,14.83,14.89,192100.0,12.9989,12.9989,12.9119,12.9641,192100.0
2009-10-26 13:30:00,14.88,15.0,14.87,14.91,406600.0,12.9554,13.0599,12.9467,12.9815,406600.0
2009-10-26 14:00:00,14.91,14.96,14.85,14.9,139200.0,12.9815,13.025,12.9293,12.9728,139200.0
2009-10-26 14:30:00,14.89,14.9,14.78,14.83,210800.0,12.9641,12.9728,12.8683,12.9119,210800.0
2009-10-26 15:00:00,14.83,14.85,14.75,14.76,436200.0,12.9119,12.9293,12.8422,12.8509,436200.0
2009-10-26 15:30:00,14.75,14.84,14.74,14.78,1100200.0,12.8422,12.9206,12.8335,12.8683,1100200.0
2009-10-27 09:30:00,14.81,14.91,14.69,14.79,517400.0,12.8944,12.9815,12.79,12.877,517400.0
2009-10-27 10:00:00,14.79,14.79,14.55,14.74,1080600.0,12.877,12.877,12.6681,12.8335,1080600.0
2009-10-27 10:30:00,14.74,14.81,14.63,14.68,529300.0,12.8335,12.8944,12.7377,12.7813,529300.0
2009-10-27 11:00:00,14.68,14.8,14.63,14.8,764600.0,12.7813,12.8857,12.7377,12.8857,764600.0
2009-10-27 11:30:00,14.8,14.85,14.79,14.82,635400.0,12.8857,12.9293,12.877,12.9031,635400.0
2009-10-27 12:00:00,14.83,14.84,14.77,14.77,320400.0,12.9119,12.9206,12.8596,12.8596,320400.0
2009-10-27 12:30:00,14.78,14.78,14.67,14.7,329400.0,12.8683,12.8683,12.7725,12.7987,329400.0
2009-10-27 13:00:00,14.7,14.73,14.62,14.63,747200.0,12.7987,12.8248,12.729,12.7377,747200.0
2009-10-27 13:30:00,14.63,14.69,14.57,14.69,982600.0,12.7377,12.79,12.6855,12.79,982600.0
2009-10-27 14:00:00,14.68,14.75,14.56,14.69,1253800.0,12.7813,12.8422,12.6768,12.79,1253800.0
2009-10-27 14:30:00,14.69,14.81,14.66,14.76,847500.0,12.79,12.8944,12.7638,12.8509,847500.0
2009-10-27 15:00:00,14.75,14.78,14.66,14.67,857200.0,12.8422,12.8683,12.7638,12.7725,857200.0
2009-10-27 15:30:00,14.67,14.69,14.56,14.57,2419000.0,12.7725,12.79,12.6768,12.6855,2419000.0
2009-10-28 09:30:00,14.49,14.54,14.27,14.36,2490200.0,12.6158,12.6594,12.4243,12.5026,2490200.0
2009-10-28 10:00:00,14.36,14.36,14.14,14.21,2156300.0,12.5026,12.5026,12.3111,12.372,2156300.0
2009-10-28 10:30:00,14.2,14.28,14.07,14.16,1039500.0,12.3633,12.433,12.2502,12.3285,1039500.0
2009-10-28 11:00:00,14.17,14.17,14.08,14.14,1213300.0,12.3372,12.3372,12.2589,12.3111,1213300.0
2009-10-28 11:30:00,14.14,14.19,14.09,14.18,964000.0,12.3111,12.3546,12.2676,12.3459,964000.0
2009-10-28 12:00:00,14.17,14.2,14.09,14.11,660700.0,12.3372,12.3633,12.2676,12.285,660700.0
2009-10-28 12:30:00,14.1,14.11,13.97,13.98,937900.0,12.2763,12.285,12.1631,12.1718,937900.0
2009-10-28 13:00:00,13.98,14.18,13.96,14.11,546600.0,12.1718,12.3459,12.1544,12.285,546600.0
2009-10-28 13:30:00,14.1,14.13,14.07,14.09,237800.0,12.2763,12.3024,12.2502,12.2676,237800.0
2009-10-28 14:00:00,14.09,14.15,14.04,14.07,672500.0,12.2676,12.3198,12.224,12.2502,672500.0
2009-10-28 14:30:00,14.06,14.07,13.97,14.0,873000.0,12.2414,12.2502,12.1631,12.1892,873000.0
2009-10-28 15:00:00,14.01,14.05,13.88,13.91,1400800.0,12.1979,12.2327,12.0847,12.1108,1400800.0
2009-10-28 15:30:00,13.91,13.91,13.81,13.88,2697900.0,12.1108,12.1108,12.0238,12.0847,2697900.0
2009-10-29 09:30:00,14.14,14.25,14.09,14.19,941700.0,12.3111,12.4069,12.2676,12.3546,941700.0
2009-10-29 10:00:00,14.19,14.34,14.14,14.27,968700.0,12.3546,12.4852,12.3111,12.4243,968700.0
2009-10-29 10:30:00,14.28,14.3,14.21,14.25,932600.0,12.433,12.4504,12.372,12.4069,932600.0
2009-10-29 11:00:00,14.25,14.31,14.24,14.29,774700.0,12.4069,12.4591,12.3982,12.4417,774700.0
2009-10-29 11:30:00,14.29,14.38,14.29,14.32,714200.0,12.4417,12.5201,12.4417,12.4678,714200.0
2009-10-29 12:00:00,14.33,14.44,14.33,14.4,608200.0,12.4765,12.5723,12.4765,12.5375,608200.0
2009-10-29 12:30:00,14.4,14.45,14.36,14.36,455200.0,12.5375,12.581,12.5026,12.5026,455200.0
2009-10-29 13:00:00,14.36,14.38,14.32,14.35,575100.0,12.5026,12.5201,12.4678,12.4939,575100.0
2009-10-29 13:30:00,14.35,14.42,14.35,14.38,333000.0,12.4939,12.5549,12.4939,12.5201,333000.0
2009-10-29 14:00:00,14.37,14.38,14.3,14.33,239800.0,12.5114,12.5201,12.4504,12.4765,239800.0
2009-10-29 14:30:00,14.34,14.44,14.34,14.38,785200.0,12.4852,12.5723,12.4852,12.5201,785200.0
2009-10-29 15:00:00,14.37,14.42,14.36,14.37,546400.0,12.5114,12.5549,12.5026,12.5114,546400.0
2009-10-29 15:30:00,14.38,14.38,14.25,14.3,1357100.0,12.5201,12.5201,12.4069,12.4504,1357100.0
2009-10-30 09:30:00,14.23,14.26,14.12,14.14,1030600.0,12.3895,12.4156,12.2937,12.3111,1030600.0
2009-10-30 10:00:00,14.13,14.23,14.12,14.13,504900.0,12.3024,12.3895,12.2937,12.3024,504900.0
2009-10-30 10:30:00,14.13,14.18,14.05,14.16,588100.0,12.3024,12.3459,12.2327,12.3285,588100.0
2009-10-30 11:00:00,14.15,14.18,14.07,14.07,344900.0,12.3198,12.3459,12.2502,12.2502,344900.0
2009-10-30 11:30:00,14.07,14.1,13.85,13.92,606800.0,12.2502,12.2763,12.0586,12.1196,606800.0
2009-10-30 12:00:00,13.92,14.03,13.83,13.88,673700.0,12.1196,12.2153,12.0412,12.0847,673700.0
2009-10-30 12:30:00,13.88,13.93,13.76,13.8,978100.0,12.0847,12.1283,11.9803,12.0151,978100.0
2009-10-30 13:00:00,13.81,13.91,13.8,13.81,602200.0,12.0238,12.1108,12.0151,12.0238,602200.0
2009-10-30 13:30:00,13.81,13.83,13.73,13.75,1005300.0,12.0238,12.0412,11.9541,11.9715,1005300.0
2009-10-30 14:00:00,13.75,13.85,13.73,13.84,426800.0,11.9715,12.0586,11.9541,12.0499,426800.0
2009-10-30 14:30:00,13.83,13.87,13.76,13.83,488600.0,12.0412,12.076,11.9803,12.0412,488600.0
2009-10-30 15:00:00,13.82,13.82,13.73,13.79,691300.0,12.0325,12.0325,11.9541,12.0064,691300.0
2009-10-30 15:30:00,13.78,13.91,13.78,13.82,1671800.0,11.9977,12.1108,11.9977,12.0325,1671800.0
2009-11-02 09:30:00,13.82,14.01,13.67,13.76,1129500.0,12.0325,12.1979,11.9019,11.9803,1129500.0
2009-11-02 10:00:00,13.77,14.17,13.76,13.99,2415800.0,11.989,12.3372,11.9803,12.1805,2415800.0
2009-11-02 10:30:00,14.0,14.09,13.87,13.89,919700.0,12.1892,12.2676,12.076,12.0934,919700.0
2009-11-02 11:00:00,13.88,14.0,13.85,13.89,717100.0,12.0847,12.1892,12.0586,12.0934,717100.0
2009-11-02 11:30:00,13.9,13.92,13.84,13.86,459500.0,12.1021,12.1196,12.0499,12.0673,459500.0
2009-11-02 12:00:00,13.85,13.86,13.73,13.74,588500.0,12.0586,12.0673,11.9541,11.9628,588500.0
2009-11-02 12:30:00,13.73,13.76,13.51,13.51,1066100.0,11.9541,11.9803,11.7626,11.7626,1066100.0
2009-11-02 13:00:00,13.52,13.72,13.5,13.67,510400.0,11.7713,11.9454,11.7539,11.9019,510400.0
2009-11-02 13:30:00,13.66,13.66,13.52,13.53,305800.0,11.8932,11.8932,11.7713,11.78,305800.0
2009-11-02 14:00:00,13.54,13.71,13.51,13.71,510600.0,11.7887,11.9367,11.7626,11.9367,510600.0
2009-11-02 14:30:00,13.72,13.78,13.67,13.73,572900.0,11.9454,11.9977,11.9019,11.9541,572900.0
2009-11-02 15:00:00,13.73,13.78,13.65,13.72,760100.0,11.9541,11.9977,11.8845,11.9454,760100.0
2009-11-02 15:30:00,13.7,13.82,13.7,13.8,1185900.0,11.928,12.0325,11.928,12.0151,1185900.0
2009-11-03 09:30:00,13.7,13.98,13.62,13.88,1889000.0,11.928,12.1718,11.8584,12.0847,1889000.0
2009-11-03 10:00:00,13.89,14.0,13.76,13.77,1508100.0,12.0934,12.1892,11.9803,11.989,1508100.0
2009-11-03 10:30:00,13.77,13.95,13.74,13.89,525100.0,11.989,12.1457,11.9628,12.0934,525100.0
2009-11-03 11:00:00,13.89,13.98,13.87,13.91,970300.0,12.0934,12.1718,12.076,12.1108,970300.0
2009-11-03 11:30:00,13.92,14.01,13.85,13.95,423300.0,12.1196,12.1979,12.0586,12.1457,423300.0
2009-11-03 12:00:00,13.96,14.0,13.88,13.98,464900.0,12.1544,12.1892,12.0847,12.1718,464900.0
2009-11-03 12:30:00,13.98,14.14,13.98,14.01,546900.0,12.1718,12.3111,12.1718,12.1979,546900.0
2009-11-03 13:00:00,14.01,14.06,13.97,14.01,278600.0,12.1979,12.2414,12.1631,12.1979,278600.0
2009-11-03 13:30:00,14.0,14.09,13.98,14.08,446500.0,12.1892,12.2676,12.1718,12.2589,446500.0
2009-11-03 14:00:00,14.08,14.12,14.07,14.1,573000.0,12.2589,12.2937,12.2502,12.2763,573000.0
2009-11-03 14:30:00,14.1,14.15,14.02,14.05,451000.0,12.2763,12.3198,12.2066,12.2327,451000.0
2009-11-03 15:00:00,14.05,14.08,14.02,14.08,390400.0,12.2327,12.2589,12.2066,12.2589,390400.0
2009-11-03 15:30:00,14.08,14.15,14.08,14.09,1593200.0,12.2589,12.3198,12.2589,12.2676,1593200.0
2009-11-04 09:30:00,14.21,14.37,14.15,14.35,872900.0,12.372,12.5114,12.3198,12.4939,872900.0
2009-11-04 10:00:00,14.36,14.49,14.27,14.43,905900.0,12.5026,12.6158,12.4243,12.5636,905900.0
2009-11-04 10:30:00,14.43,14.48,14.41,14.48,369600.0,12.5636,12.6071,12.5462,12.6071,369600.0
2009-11-04 11:00:00,14.47,14.47,14.34,14.39,501400.0,12.5984,12.5984,12.4852,12.5288,501400.0
2009-11-04 11:30:00,14.39,14.39,14.3,14.3,441700.0,12.5288,12.5288,12.4504,12.4504,441700.0
2009-11-04 12:00:00,14.3,14.31,14.2,14.25,970300.0,12.4504,12.4591,12.3633,12.4069,970300.0
2009-11-04 12:30:00,14.24,14.33,14.22,14.22,544900.0,12.3982,12.4765,12.3808,12.3808,544900.0
2009-11-04 13:00:00,14.22,14.23,14.17,14.18,285300.0,12.3808,12.3895,12.3372,12.3459,285300.0
2009-11-04 13:30:00,14.19,14.23,14.17,14.2,567800.0,12.3546,12.3895,12.3372,12.3633,567800.0
2009-11-04 14:00:00,14.2,14.39,14.15,14.17,1743100.0,12.3633,12.5288,12.3198,12.3372,1743100.0
2009-11-04 14:30:00,14.17,14.41,14.13,14.33,887000.0,12.3372,12.5462,12.3024,12.4765,887000.0
2009-11-04 15:00:00,14.33,14.35,14.22,14.29,1172000.0,12.4765,12.4939,12.3808,12.4417,1172000.0
2009-11-04 15:30:00,14.3,14.3,14.05,14.09,1650100.0,12.4504,12.4504,12.2327,12.2676,1650100.0
2009-11-05 09:30:00,14.18,14.58,14.18,14.56,1116900.0,12.3459,12.6942,12.3459,12.6768,1116900.0
2009-11-05 10:00:00,14.56,14.63,14.43,14.49,1091100.0,12.6768,12.7377,12.5636,12.6158,1091100.0
2009-11-05 10:30:00,14.5,14.56,14.47,14.51,477300.0,12.6245,12.6768,12.5984,12.6332,477300.0
2009-11-05 11:00:00,14.52,14.52,14.39,14.4,298600.0,12.642,12.642,12.5288,12.5375,298600.0
2009-11-05 11:30:00,14.4,14.4,14.22,14.24,935000.0,12.5375,12.5375,12.3808,12.3982,935000.0
2009-11-05 12:00:00,14.25,14.29,14.17,14.28,1022600.0,12.4069,12.4417,12.3372,12.433,1022600.0
2009-11-05 12:30:00,14.28,14.41,14.27,14.41,267900.0,12.433,12.5462,12.4243,12.5462,267900.0
2009-11-05 13:00:00,14.4,14.46,14.36,14.41,330700.0,12.5375,12.5897,12.5026,12.5462,330700.0
2009-11-05 13:30:00,14.42,14.47,14.38,14.38,316200.0,12.5549,12.5984,12.5201,12.5201,316200.0
2009-11-05 14:00:00,14.38,14.43,14.34,14.4,300200.0,12.5201,12.5636,12.4852,12.5375,300200.0
2009-11-05 14:30:00,14.41,14.46,14.37,14.43,308000.0,12.5462,12.5897,12.5114,12.5636,308000.0
2009-11-05 15:00:00,14.42,14.44,14.39,14.41,332100.0,12.5549,12.5723,12.5288,12.5462,332100.0
2009-11-05 15:30:00,14.41,14.45,14.38,14.43,1323100.0,12.5462,12.581,12.5201,12.5636,1323100.0
2009-11-06 09:30:00,14.38,14.75,14.28,14.57,1397500.0,12.5201,12.8422,12.433,12.6855,1397500.0
2009-11-06 10:00:00,14.58,14.65,14.36,14.36,920400.0,12.6942,12.7551,12.5026,12.5026,920400.0
2009-11-06 10:30:00,14.36,14.44,14.25,14.43,1107000.0,12.5026,12.5723,12.4069,12.5636,1107000.0
2009-11-06 11:00:00,14.43,14.51,14.4,14.51,436400.0,12.5636,12.6332,12.5375,12.6332,436400.0
2009-11-06 11:30:00,14.5,14.61,14.46,14.47,601900.0,12.6245,12.7203,12.5897,12.5984,601900.0
2009-11-06 12:00:00,14.46,14.58,14.46,14.55,114800.0,12.5897,12.6942,12.5897,12.6681,114800.0
2009-11-06 12:30:00,14.55,14.59,14.48,14.5,408300.0,12.6681,12.7029,12.6071,12.6245,408300.0
2009-11-06 13:00:00,14.5,14.61,14.46,14.59,324600.0,12.6245,12.7203,12.5897,12.7029,324600.0
2009-11-06 13:30:00,14.59,14.64,14.57,14.6,162600.0,12.7029,12.7464,12.6855,12.7116,162600.0
2009-11-06 14:00:00,14.59,14.6,14.52,14.6,184800.0,12.7029,12.7116,12.642,12.7116,184800.0
2009-11-06 14:30:00,14.59,14.63,14.58,14.59,141400.0,12.7029,12.7377,12.6942,12.7029,141400.0
2009-11-06 15:00:00,14.58,14.6,14.53,14.58,202700.0,12.6942,12.7116,12.6507,12.6942,202700.0
2009-11-06 15:30:00,14.58,14.63,14.57,14.61,927600.0,12.6942,12.7377,12.6855,12.7203,927600.0
2009-11-09 09:30:00,14.75,14.84,14.71,14.76,460100.0,12.8422,12.9206,12.8074,12.8509,460100.0
2009-11-09 10:00:00,14.77,14.88,14.77,14.8,373100.0,12.8596,12.9554,12.8596,12.8857,373100.0
2009-11-09 10:30:00,14.79,14.82,14.76,14.81,196200.0,12.877,12.9031,12.8509,12.8944,196200.0
2009-11-09 11:00:00,14.81,14.81,14.75,14.8,262800.0,12.8944,12.8944,12.8422,12.8857,262800.0
2009-11-09 11:30:00,14.8,14.82,14.75,14.78,426000.0,12.8857,12.9031,12.8422,12.8683,426000.0
2009-11-09 12:00:00,14.78,14.79,14.76,14.77,65200.0,12.8683,12.877,12.8509,12.8596,65200.0
2009-11-09 12:30:00,14.77,14.81,14.75,14.81,198200.0,12.8596,12.8944,12.8422,12.8944,198200.0
2009-11-09 13:00:00,14.81,14.85,14.81,14.84,181900.0,12.8944,12.9293,12.8944,12.9206,181900.0
2009-11-09 13:30:00,14.84,14.88,14.82,14.85,147800.0,12.9206,12.9554,12.9031,12.9293,147800.0
2009-11-09 14:00:00,14.84,14.9,14.83,14.9,93900.0,12.9206,12.9728,12.9119,12.9728,93900.0
2009-11-09 14:30:00,14.9,14.92,14.87,14.89,315500.0,12.9728,12.9902,12.9467,12.9641,315500.0
2009-11-09 15:00:00,14.88,14.9,14.86,14.88,258200.0,12.9554,12.9728,12.938,12.9554,258200.0
2009-11-09 15:30:00,14.87,14.92,14.84,14.89,933100.0,12.9467,12.9902,12.9206,12.9641,933100.0
2009-11-10 09:30:00,14.87,15.1,14.85,15.0,1078800.0,12.9467,13.1469,12.9293,13.0599,1078800.0
2009-11-10 10:00:00,14.99,15.0,14.92,14.98,391500.0,13.0512,13.0599,12.9902,13.0425,391500.0
2009-11-10 10:30:00,14.98,14.98,14.73,14.73,786200.0,13.0425,13.0425,12.8248,12.8248,786200.0
2009-11-10 11:00:00,14.74,14.74,14.63,14.68,473200.0,12.8335,12.8335,12.7377,12.7813,473200.0
2009-11-10 11:30:00,14.68,14.76,14.64,14.68,1044300.0,12.7813,12.8509,12.7464,12.7813,1044300.0
2009-11-10 12:00:00,14.67,14.7,14.6,14.6,335800.0,12.7725,12.7987,12.7116,12.7116,335800.0
2009-11-10 12:30:00,14.6,14.69,14.59,14.69,148900.0,12.7116,12.79,12.7029,12.79,148900.0
2009-11-10 13:00:00,14.68,14.7,14.64,14.66,162900.0,12.7813,12.7987,12.7464,12.7638,162900.0
2009-11-10 13:30:00,14.67,14.71,14.64,14.7,191400.0,12.7725,12.8074,12.7464,12.7987,191400.0
2009-11-10 14:00:00,14.7,14.75,14.67,14.73,305500.0,12.7987,12.8422,12.7725,12.8248,305500.0
2009-11-10 14:30:00,14.73,14.8,14.72,14.77,211400.0,12.8248,12.8857,12.8161,12.8596,211400.0
2009-11-10 15:00:00,14.77,14.82,14.74,14.8,274500.0,12.8596,12.9031,12.8335,12.8857,274500.0
2009-11-10 15:30:00,14.81,14.81,14.74,14.78,805800.0,12.8944,12.8944,12.8335,12.8683,805800.0
2009-11-11 09:30:00,15.1,15.22,15.07,15.15,1667000.0,13.1469,13.2514,13.1208,13.1905,1667000.0
2009-11-11 10:00:00,15.16,15.4,15.16,15.36,1177600.0,13.1992,13.4081,13.1992,13.3733,1177600.0
2009-11-11 10:30:00,15.35,15.35,15.14,15.2,1227700.0,13.3646,13.3646,13.1818,13.234,1227700.0
2009-11-11 11:00:00,15.2,15.23,15.14,15.19,708400.0,13.234,13.2601,13.1818,13.2253,708400.0
2009-11-11 11:30:00,15.19,15.27,15.11,15.17,469300.0,13.2253,13.2949,13.1556,13.2079,469300.0
2009-11-11 12:00:00,15.17,15.2,15.14,15.2,362200.0,13.2079,13.234,13.1818,13.234,362200.0
2009-11-11 12:30:00,15.21,15.28,15.2,15.22,315300.0,13.2427,13.3037,13.234,13.2514,315300.0
2009-11-11 13:00:00,15.21,15.23,15.19,15.21,101600.0,13.2427,13.2601,13.2253,13.2427,101600.0
2009-11-11 13:30:00,15.2,15.22,15.1,15.15,286200.0,13.234,13.2514,13.1469,13.1905,286200.0
2009-11-11 14:00:00,15.15,15.19,15.14,15.18,208600.0,13.1905,13.2253,13.1818,13.2166,208600.0
2009-11-11 14:30:00,15.18,15.29,15.18,15.27,375900.0,13.2166,13.3124,13.2166,13.2949,375900.0
2009-11-11 15:00:00,15.26,15.28,15.2,15.28,320400.0,13.2862,13.3037,13.234,13.3037,320400.0
2009-11-11 15:30:00,15.29,15.31,15.21,15.22,1482800.0,13.3124,13.3298,13.2427,13.2514,1482800.0
2009-11-12 09:30:00,15.28,15.3,15.06,15.25,610400.0,13.3037,13.3211,13.1121,13.2775,610400.0
2009-11-12 10:00:00,15.25,15.3,15.14,15.18,516600.0,13.2775,13.3211,13.1818,13.2166,516600.0
2009-11-12 10:30:00,15.16,15.21,15.12,15.15,273900.0,13.1992,13.2427,13.1643,13.1905,273900.0
2009-11-12 11:00:00,15.15,15.15,14.93,14.98,426100.0,13.1905,13.1905,12.9989,13.0425,426100.0
2009-11-12 11:30:00,14.97,15.0,14.89,14.96,745500.0,13.0337,13.0599,12.9641,13.025,745500.0
2009-11-12 12:00:00,14.96,15.01,14.94,14.98,88200.0,13.025,13.0686,13.0076,13.0425,88200.0
2009-11-12 12:30:00,14.98,15.0,14.94,14.97,153400.0,13.0425,13.0599,13.0076,13.0337,153400.0
2009-11-12 13:00:00,14.96,14.97,14.9,14.94,293300.0,13.025,13.0337,12.9728,13.0076,293300.0
2009-11-12 13:30:00,14.95,15.0,14.93,14.94,411500.0,13.0163,13.0599,12.9989,13.0076,411500.0
2009-11-12 14:00:00,14.94,15.0,14.93,14.94,207900.0,13.0076,13.0599,12.9989,13.0076,207900.0
2009-11-12 14:30:00,14.95,14.97,14.89,14.9,144800.0,13.0163,13.0337,12.9641,12.9728,144800.0
2009-11-12 15:00:00,14.91,14.91,14.85,14.85,442100.0,12.9815,12.9815,12.9293,12.9293,442100.0
2009-11-12 15:30:00,14.85,14.87,14.79,14.86,1649000.0,12.9293,12.9467,12.877,12.938,1649000.0
2009-11-13 09:30:00,14.88,14.97,14.67,14.73,1434400.0,12.9554,13.0337,12.7725,12.8248,1434400.0
2009-11-13 10:00:00,14.73,14.91,14.69,14.82,387000.0,12.8248,12.9815,12.79,12.9031,387000.0
2009-11-13 10:30:00,14.82,14.98,14.79,14.94,702800.0,12.9031,13.0425,12.877,13.0076,702800.0
2009-11-13 11:00:00,14.94,14.97,14.91,14.94,225200.0,13.0076,13.0337,12.9815,13.0076,225200.0
2009-11-13 11:30:00,14.95,14.97,14.9,14.9,197800.0,13.0163,13.0337,12.9728,12.9728,197800.0
2009-11-13 12:00:00,14.9,15.08,14.9,15.07,861900.0,12.9728,13.1295,12.9728,13.1208,861900.0
2009-11-13 12:30:00,15.07,15.1,14.99,15.0,247900.0,13.1208,13.1469,13.0512,13.0599,247900.0
2009-11-13 13:00:00,15.0,15.01,14.94,14.99,423900.0,13.0599,13.0686,13.0076,13.0512,423900.0
2009-11-13 13:30:00,14.99,14.99,14.92,14.94,354900.0,13.0512,13.0512,12.9902,13.0076,354900.0
2009-11-13 14:00:00,14.94,14.95,14.88,14.9,158900.0,13.0076,13.0163,12.9554,12.9728,158900.0
2009-11-13 14:30:00,14.89,14.89,14.78,14.78,247000.0,12.9641,12.9641,12.8683,12.8683,247000.0
2009-11-13 15:00:00,14.78,14.87,14.77,14.85,260500.0,12.8683,12.9467,12.8596,12.9293,260500.0
2009-11-13 15:30:00,14.84,14.91,14.82,14.9,662400.0,12.9206,12.9815,12.9031,12.9728,662400.0
2009-11-16 09:30:00,15.04,15.34,14.99,15.28,1177900.0,13.0947,13.3559,13.0512,13.3037,1177900.0
2009-11-16 10:00:00,15.29,15.35,15.27,15.27,856600.0,13.3124,13.3646,13.2949,13.2949,856600.0
2009-11-16 10:30:00,15.28,15.28,15.2,15.25,458300.0,13.3037,13.3037,13.234,13.2775,458300.0
2009-11-16 11:00:00,15.25,15.26,15.21,15.24,153900.0,13.2775,13.2862,13.2427,13.2688,153900.0
2009-11-16 11:30:00,15.24,15.35,15.24,15.3,515800.0,13.2688,13.3646,13.2688,13.3211,515800.0
2009-11-16 12:00:00,15.3,15.32,15.2,15.22,398800.0,13.3211,13.3385,13.234,13.2514,398800.0
2009-11-16 12:30:00,15.23,15.31,15.21,15.31,653800.0,13.2601,13.3298,13.2427,13.3298,653800.0
2009-11-16 13:00:00,15.31,15.34,15.28,15.29,281300.0,13.3298,13.3559,13.3037,13.3124,281300.0
2009-11-16 13:30:00,15.29,15.34,15.28,15.34,50900.0,13.3124,13.3559,13.3037,13.3559,50900.0
2009-11-16 14:00:00,15.34,15.37,15.33,15.35,251900.0,13.3559,13.382,13.3472,13.3646,251900.0
2009-11-16 14:30:00,15.35,15.37,15.3,15.32,130800.0,13.3646,13.382,13.3211,13.3385,130800.0
2009-11-16 15:00:00,15.32,15.32,15.16,15.17,830600.0,13.3385,13.3385,13.1992,13.2079,830600.0
2009-11-16 15:30:00,15.16,15.24,15.14,15.23,1365800.0,13.1992,13.2688,13.1818,13.2601,1365800.0
2009-11-17 09:30:00,15.18,15.26,15.09,15.14,828500.0,13.2166,13.2862,13.1382,13.1818,828500.0
2009-11-17 10:00:00,15.15,15.18,15.06,15.13,855400.0,13.1905,13.2166,13.1121,13.1731,855400.0
2009-11-17 10:30:00,15.13,15.13,14.92,14.99,592000.0,13.1731,13.1731,12.9902,13.0512,592000.0
2009-11-17 11:00:00,14.99,15.04,14.95,14.98,227100.0,13.0512,13.0947,13.0163,13.0425,227100.0
2009-11-17 11:30:00,14.98,14.99,14.94,14.98,410000.0,13.0425,13.0512,13.0076,13.0425,410000.0
2009-11-17 12:00:00,14.98,15.07,14.97,15.06,385800.0,13.0425,13.1208,13.0337,13.1121,385800.0
2009-11-17 12:30:00,15.05,15.07,15.03,15.04,159000.0,13.1034,13.1208,13.086,13.0947,159000.0
2009-11-17 13:00:00,15.04,15.06,14.97,15.02,748800.0,13.0947,13.1121,13.0337,13.0773,748800.0
2009-11-17 13:30:00,15.02,15.06,15.01,15.05,1031400.0,13.0773,13.1121,13.0686,13.1034,1031400.0
2009-11-17 14:00:00,15.04,15.08,15.03,15.05,515300.0,13.0947,13.1295,13.086,13.1034,515300.0
2009-11-17 14:30:00,15.05,15.1,15.02,15.04,347800.0,13.1034,13.1469,13.0773,13.0947,347800.0
2009-11-17 15:00:00,15.04,15.08,15.03,15.06,357200.0,13.0947,13.1295,13.086,13.1121,357200.0
2009-11-17 15:30:00,15.06,15.11,15.05,15.11,723200.0,13.1121,13.1556,13.1034,13.1556,723200.0
2009-11-18 09:30:00,15.04,15.29,15.02,15.08,1042100.0,13.0947,13.3124,13.0773,13.1295,1042100.0
2009-11-18 10:00:00,15.07,15.16,15.06,15.15,1274600.0,13.1208,13.1992,13.1121,13.1905,1274600.0
2009-11-18 10:30:00,15.15,15.22,15.11,15.18,1129200.0,13.1905,13.2514,13.1556,13.2166,1129200.0
2009-11-18 11:00:00,15.19,15.23,15.15,15.17,586300.0,13.2253,13.2601,13.1905,13.2079,586300.0
2009-11-18 11:30:00,15.17,15.18,15.11,15.12,124000.0,13.2079,13.2166,13.1556,13.1643,124000.0
2009-11-18 12:00:00,15.12,15.14,15.09,15.1,162200.0,13.1643,13.1818,13.1382,13.1469,162200.0
2009-11-18 12:30:00,15.1,15.1,15.04,15.06,389600.0,13.1469,13.1469,13.0947,13.1121,389600.0
2009-11-18 13:00:00,15.06,15.07,15.02,15.04,112800.0,13.1121,13.1208,13.0773,13.0947,112800.0
2009-11-18 13:30:00,15.05,15.07,15.04,15.04,96900.0,13.1034,13.1208,13.0947,13.0947,96900.0
2009-11-18 14:00:00,15.04,15.08,15.04,15.06,73700.0,13.0947,13.1295,13.0947,13.1121,73700.0
2009-11-18 14:30:00,15.06,15.08,15.03,15.05,187800.0,13.1121,13.1295,13.086,13.1034,187800.0
2009-11-18 15:00:00,15.06,15.1,15.05,15.09,401300.0,13.1121,13.1469,13.1034,13.1382,401300.0
2009-11-18 15:30:00,15.09,15.14,15.05,15.12,722800.0,13.1382,13.1818,13.1034,13.1643,722800.0
2009-11-19 09:30:00,15.09,15.09,14.75,14.75,557900.0,13.1382,13.1382,12.8422,12.8422,557900.0
2009-11-19 10:00:00,14.76,14.82,14.73,14.8,724100.0,12.8509,12.9031,12.8248,12.8857,724100.0
2009-11-19 10:30:00,14.8,14.8,14.69,14.72,429200.0,12.8857,12.8857,12.79,12.8161,429200.0
2009-11-19 11:00:00,14.71,14.72,14.67,14.71,340600.0,12.8074,12.8161,12.7725,12.8074,340600.0
2009-11-19 11:30:00,14.71,14.72,14.66,14.72,180700.0,12.8074,12.8161,12.7638,12.8161,180700.0
2009-11-19 12:00:00,14.72,14.78,14.72,14.78,130700.0,12.8161,12.8683,12.8161,12.8683,130700.0
2009-11-19 12:30:00,14.78,14.81,14.76,14.77,154600.0,12.8683,12.8944,12.8509,12.8596,154600.0
2009-11-19 13:00:00,14.78,14.79,14.74,14.76,83100.0,12.8683,12.877,12.8335,12.8509,83100.0
2009-11-19 13:30:00,14.76,14.79,14.75,14.78,91300.0,12.8509,12.877,12.8422,12.8683,91300.0
2009-11-19 14:00:00,14.77,14.78,14.74,14.78,269200.0,12.8596,12.8683,12.8335,12.8683,269200.0
2009-11-19 14:30:00,14.78,14.83,14.77,14.81,149900.0,12.8683,12.9119,12.8596,12.8944,149900.0
2009-11-19 15:00:00,14.82,14.84,14.79,14.8,341500.0,12.9031,12.9206,12.877,12.8857,341500.0
2009-11-19 15:30:00,14.8,14.84,14.78,14.81,1465500.0,12.8857,12.9206,12.8683,12.8944,1465500.0
2009-11-20 09:30:00,14.61,14.77,14.58,14.59,530100.0,12.7203,12.8596,12.6942,12.7029,530100.0
2009-11-20 10:00:00,14.59,14.63,14.54,14.6,578000.0,12.7029,12.7377,12.6594,12.7116,578000.0
2009-11-20 10:30:00,14.6,14.6,14.51,14.53,277700.0,12.7116,12.7116,12.6332,12.6507,277700.0
2009-11-20 11:00:00,14.53,14.56,14.5,14.53,393800.0,12.6507,12.6768,12.6245,12.6507,393800.0
2009-11-20 11:30:00,14.52,14.56,14.49,14.55,275900.0,12.642,12.6768,12.6158,12.6681,275900.0
2009-11-20 12:00:00,14.54,14.55,14.49,14.51,119300.0,12.6594,12.6681,12.6158,12.6332,119300.0
2009-11-20 12:30:00,14.5,14.5,14.43,14.44,264800.0,12.6245,12.6245,12.5636,12.5723,264800.0
2009-11-20 13:00:00,14.43,14.47,14.43,14.47,167100.0,12.5636,12.5984,12.5636,12.5984,167100.0
2009-11-20 13:30:00,14.47,14.53,14.46,14.51,136100.0,12.5984,12.6507,12.5897,12.6332,136100.0
2009-11-20 14:00:00,14.52,14.53,14.5,14.51,215400.0,12.642,12.6507,12.6245,12.6332,215400.0
2009-11-20 14:30:00,14.52,14.53,14.5,14.52,167400.0,12.642,12.6507,12.6245,12.642,167400.0
2009-11-20 15:00:00,14.51,14.58,14.51,14.58,354400.0,12.6332,12.6942,12.6332,12.6942,354400.0
2009-11-20 15:30:00,14.57,14.64,14.57,14.58,1206200.0,12.6855,12.7464,12.6855,12.6942,1206200.0
2009-11-23 09:30:00,14.74,15.16,14.73,15.07,843800.0,12.8335,13.1992,12.8248,13.1208,843800.0
2009-11-23 10:00:00,15.07,15.15,14.96,14.97,1885600.0,13.1208,13.1905,13.025,13.0337,1885600.0
2009-11-23 10:30:00,14.98,14.98,14.85,14.87,921500.0,13.0425,13.0425,12.9293,12.9467,921500.0
2009-11-23 11:00:00,14.88,14.91,14.88,14.89,375300.0,12.9554,12.9815,12.9554,12.9641,375300.0
2009-11-23 11:30:00,14.89,14.91,14.81,14.82,600600.0,12.9641,12.9815,12.8944,12.9031,600600.0
2009-11-23 12:00:00,14.82,14.85,14.75,14.77,370900.0,12.9031,12.9293,12.8422,12.8596,370900.0
2009-11-23 12:30:00,14.76,14.81,14.72,14.77,243000.0,12.8509,12.8944,12.8161,12.8596,243000.0
2009-11-23 13:00:00,14.77,14.81,14.76,14.79,246900.0,12.8596,12.8944,12.8509,12.877,246900.0
2009-11-23 13:30:00,14.79,14.82,14.76,14.78,212800.0,12.877,12.9031,12.8509,12.8683,212800.0
2009-11-23 14:00:00,14.77,14.78,14.73,14.76,177600.0,12.8596,12.8683,12.8248,12.8509,177600.0
2009-11-23 14:30:00,14.75,14.79,14.75,14.75,399600.0,12.8422,12.877,12.8422,12.8422,399600.0
2009-11-23 15:00:00,14.75,14.77,14.74,14.74,172600.0,12.8422,12.8596,12.8335,12.8335,172600.0
2009-11-23 15:30:00,14.75,14.78,14.7,14.77,857900.0,12.8422,12.8683,12.7987,12.8596,857900.0
2009-11-24 09:30:00,14.8,14.82,14.51,14.52,819500.0,12.8857,12.9031,12.6332,12.642,819500.0
2009-11-24 10:00:00,14.52,14.59,14.48,14.55,829500.0,12.642,12.7029,12.6071,12.6681,829500.0
2009-11-24 10:30:00,14.55,14.69,14.55,14.67,297200.0,12.6681,12.79,12.6681,12.7725,297200.0
2009-11-24 11:00:00,14.67,14.69,14.59,14.61,245500.0,12.7725,12.79,12.7029,12.7203,245500.0
2009-11-24 11:30:00,14.6,14.63,14.59,14.63,280500.0,12.7116,12.7377,12.7029,12.7377,280500.0
2009-11-24 12:00:00,14.63,14.63,14.6,14.61,170900.0,12.7377,12.7377,12.7116,12.7203,170900.0
2009-11-24 12:30:00,14.6,14.62,14.59,14.6,132200.0,12.7116,12.729,12.7029,12.7116,132200.0
2009-11-24 13:00:00,14.6,14.63,14.59,14.6,163400.0,12.7116,12.7377,12.7029,12.7116,163400.0
2009-11-24 13:30:00,14.59,14.6,14.56,14.57,65300.0,12.7029,12.7116,12.6768,12.6855,65300.0
2009-11-24 14:00:00,14.56,14.6,14.55,14.59,225100.0,12.6768,12.7116,12.6681,12.7029,225100.0
2009-11-24 14:30:00,14.58,14.63,14.58,14.62,317800.0,12.6942,12.7377,12.6942,12.729,317800.0
2009-11-24 15:00:00,14.62,14.63,14.59,14.6,302200.0,12.729,12.7377,12.7029,12.7116,302200.0
2009-11-24 15:30:00,14.6,14.61,14.57,14.6,813800.0,12.7116,12.7203,12.6855,12.7116,813800.0
2009-11-25 09:30:00,14.6,14.66,14.52,14.54,985000.0,12.7116,12.7638,12.642,12.6594,985000.0
2009-11-25 10:00:00,14.55,14.77,14.55,14.74,1354800.0,12.6681,12.8596,12.6681,12.8335,1354800.0
2009-11-25 10:30:00,14.74,14.77,14.73,14.75,327300.0,12.8335,12.8596,12.8248,12.8422,327300.0
2009-11-25 11:00:00,14.75,14.77,14.73,14.73,194600.0,12.8422,12.8596,12.8248,12.8248,194600.0
2009-11-25 11:30:00,14.74,14.74,14.7,14.7,167200.0,12.8335,12.8335,12.7987,12.7987,167200.0
2009-11-25 12:00:00,14.7,14.72,14.7,14.71,190200.0,12.7987,12.8161,12.7987,12.8074,190200.0
2009-11-25 12:30:00,14.71,14.73,14.69,14.73,250100.0,12.8074,12.8248,12.79,12.8248,250100.0
2009-11-25 13:00:00,14.72,14.72,14.69,14.71,259400.0,12.8161,12.8161,12.79,12.8074,259400.0
2009-11-25 13:30:00,14.71,14.72,14.7,14.72,53000.0,12.8074,12.8161,12.7987,12.8161,53000.0
2009-11-25 14:00:00,14.72,14.73,14.7,14.72,69900.0,12.8161,12.8248,12.7987,12.8161,69900.0
2009-11-25 14:30:00,14.72,14.73,14.71,14.71,72800.0,12.8161,12.8248,12.8074,12.8074,72800.0
2009-11-25 15:00:00,14.7,14.72,14.7,14.71,69500.0,12.7987,12.8161,12.7987,12.8074,69500.0
2009-11-25 15:30:00,14.7,14.72,14.69,14.71,397500.0,12.7987,12.8161,12.79,12.8074,397500.0
2009-11-27 09:30:00,14.38,14.42,14.25,14.39,627200.0,12.5201,12.5549,12.4069,12.5288,627200.0
2009-11-27 10:00:00,14.38,14.47,14.37,14.44,315600.0,12.5201,12.5984,12.5114,12.5723,315600.0
2009-11-27 10:30:00,14.45,14.56,14.43,14.52,291100.0,12.581,12.6768,12.5636,12.642,291100.0
2009-11-27 11:00:00,14.52,14.57,14.43,14.47,392600.0,12.642,12.6855,12.5636,12.5984,392600.0
2009-11-27 11:30:00,14.47,14.48,14.43,14.46,298900.0,12.5984,12.6071,12.5636,12.5897,298900.0
2009-11-27 12:00:00,14.46,14.46,14.4,14.41,472900.0,12.5897,12.5897,12.5375,12.5462,472900.0
2009-11-27 12:30:00,14.42,14.49,14.4,14.41,783400.0,12.5549,12.6158,12.5375,12.5462,783400.0
2009-11-27 13:00:00,14.44,14.44,14.39,14.39,55700.0,12.5723,12.5723,12.5288,12.5288,55700.0
2009-11-27 13:30:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:00:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 14:30:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:00:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-27 15:30:00,14.39,14.39,14.39,14.39,0.0,12.5288,12.5288,12.5288,12.5288,0.0
2009-11-30 09:30:00,14.34,14.44,14.24,14.29,793000.0,12.4852,12.5723,12.3982,12.4417,793000.0
2009-11-30 10:00:00,14.29,14.38,14.29,14.32,494200.0,12.4417,12.5201,12.4417,12.4678,494200.0
2009-11-30 10:30:00,14.33,14.36,14.25,14.26,535200.0,12.4765,12.5026,12.4069,12.4156,535200.0
2009-11-30 11:00:00,14.25,14.25,14.15,14.16,646300.0,12.4069,12.4069,12.3198,12.3285,646300.0
2009-11-30 11:30:00,14.16,14.17,14.12,14.15,220900.0,12.3285,12.3372,12.2937,12.3198,220900.0
2009-11-30 12:00:00,14.15,14.21,14.13,14.19,709700.0,12.3198,12.372,12.3024,12.3546,709700.0
2009-11-30 12:30:00,14.2,14.2,14.15,14.17,284600.0,12.3633,12.3633,12.3198,12.3372,284600.0
2009-11-30 13:00:00,14.17,14.21,14.15,14.21,191600.0,12.3372,12.372,12.3198,12.372,191600.0
2009-11-30 13:30:00,14.22,14.27,14.18,14.22,552300.0,12.3808,12.4243,12.3459,12.3808,552300.0
2009-11-30 14:00:00,14.22,14.24,14.2,14.21,273000.0,12.3808,12.3982,12.3633,12.372,273000.0
2009-11-30 14:30:00,14.21,14.22,14.17,14.18,296400.0,12.372,12.3808,12.3372,12.3459,296400.0
2009-11-30 15:00:00,14.18,14.26,14.18,14.25,373400.0,12.3459,12.4156,12.3459,12.4069,373400.0
2009-11-30 15:30:00,14.26,14.34,14.25,14.32,787000.0,12.4156,12.4852,12.4069,12.4678,787000.0
2009-12-01 09:30:00,14.46,14.6,14.46,14.55,781100.0,12.5897,12.7116,12.5897,12.6681,781100.0
2009-12-01 10:00:00,14.55,14.63,14.41,14.63,1433300.0,12.6681,12.7377,12.5462,12.7377,1433300.0
2009-12-01 10:30:00,14.62,14.65,14.59,14.6,381900.0,12.729,12.7551,12.7029,12.7116,381900.0
2009-12-01 11:00:00,14.6,14.63,14.58,14.62,222700.0,12.7116,12.7377,12.6942,12.729,222700.0
2009-12-01 11:30:00,14.62,14.65,14.61,14.65,172000.0,12.729,12.7551,12.7203,12.7551,172000.0
2009-12-01 12:00:00,14.65,14.73,14.65,14.7,591000.0,12.7551,12.8248,12.7551,12.7987,591000.0
2009-12-01 12:30:00,14.7,14.71,14.67,14.68,214300.0,12.7987,12.8074,12.7725,12.7813,214300.0
2009-12-01 13:00:00,14.68,14.73,14.67,14.72,191500.0,12.7813,12.8248,12.7725,12.8161,191500.0
2009-12-01 13:30:00,14.71,14.78,14.71,14.76,117400.0,12.8074,12.8683,12.8074,12.8509,117400.0
2009-12-01 14:00:00,14.76,14.78,14.75,14.77,138700.0,12.8509,12.8683,12.8422,12.8596,138700.0
2009-12-01 14:30:00,14.78,14.78,14.68,14.7,513100.0,12.8683,12.8683,12.7813,12.7987,513100.0
2009-12-01 15:00:00,14.69,14.72,14.68,14.7,204100.0,12.79,12.8161,12.7813,12.7987,204100.0
2009-12-01 15:30:00,14.7,14.7,14.63,14.66,789700.0,12.7987,12.7987,12.7377,12.7638,789700.0
2009-12-02 09:30:00,14.64,14.85,14.64,14.79,317200.0,12.7464,12.9293,12.7464,12.877,317200.0
2009-12-02 10:00:00,14.79,14.85,14.77,14.8,1190300.0,12.877,12.9293,12.8596,12.8857,1190300.0
2009-12-02 10:30:00,14.79,14.84,14.78,14.82,630800.0,12.877,12.9206,12.8683,12.9031,630800.0
2009-12-02 11:00:00,14.82,14.83,14.71,14.72,444400.0,12.9031,12.9119,12.8074,12.8161,444400.0
2009-12-02 11:30:00,14.72,14.76,14.72,14.73,139700.0,12.8161,12.8509,12.8161,12.8248,139700.0
2009-12-02 12:00:00,14.73,14.75,14.63,14.66,225300.0,12.8248,12.8422,12.7377,12.7638,225300.0
2009-12-02 12:30:00,14.65,14.69,14.64,14.69,125500.0,12.7551,12.79,12.7464,12.79,125500.0
2009-12-02 13:00:00,14.69,14.71,14.67,14.7,133300.0,12.79,12.8074,12.7725,12.7987,133300.0
2009-12-02 13:30:00,14.7,14.74,14.69,14.73,194900.0,12.7987,12.8335,12.79,12.8248,194900.0
2009-12-02 14:00:00,14.73,14.75,14.67,14.69,281400.0,12.8248,12.8422,12.7725,12.79,281400.0
2009-12-02 14:30:00,14.69,14.72,14.66,14.69,412500.0,12.79,12.8161,12.7638,12.79,412500.0
2009-12-02 15:00:00,14.69,14.7,14.66,14.67,477500.0,12.79,12.7987,12.7638,12.7725,477500.0
2009-12-02 15:30:00,14.67,14.74,14.66,14.69,575100.0,12.7725,12.8335,12.7638,12.79,575100.0
2009-12-03 09:30:00,14.7,14.77,14.66,14.68,319500.0,12.7987,12.8596,12.7638,12.7813,319500.0
2009-12-03 10:00:00,14.68,14.69,14.6,14.64,528800.0,12.7813,12.79,12.7116,12.7464,528800.0
2009-12-03 10:30:00,14.64,14.64,14.56,14.63,212600.0,12.7464,12.7464,12.6768,12.7377,212600.0
2009-12-03 11:00:00,14.63,14.64,14.62,14.63,129600.0,12.7377,12.7464,12.729,12.7377,129600.0
2009-12-03 11:30:00,14.63,14.64,14.57,14.58,103400.0,12.7377,12.7464,12.6855,12.6942,103400.0
2009-12-03 12:00:00,14.58,14.61,14.57,14.59,155300.0,12.6942,12.7203,12.6855,12.7029,155300.0
2009-12-03 12:30:00,14.59,14.61,14.59,14.6,73400.0,12.7029,12.7203,12.7029,12.7116,73400.0
2009-12-03 13:00:00,14.6,14.61,14.59,14.59,79400.0,12.7116,12.7203,12.7029,12.7029,79400.0
2009-12-03 13:30:00,14.6,14.62,14.59,14.61,38300.0,12.7116,12.729,12.7029,12.7203,38300.0
2009-12-03 14:00:00,14.61,14.62,14.57,14.57,70200.0,12.7203,12.729,12.6855,12.6855,70200.0
2009-12-03 14:30:00,14.57,14.59,14.55,14.55,81000.0,12.6855,12.7029,12.6681,12.6681,81000.0
2009-12-03 15:00:00,14.55,14.57,14.53,14.54,94600.0,12.6681,12.6855,12.6507,12.6594,94600.0
2009-12-03 15:30:00,14.55,14.56,14.42,14.43,828500.0,12.6681,12.6768,12.5549,12.5636,828500.0
2009-12-04 09:30:00,14.76,14.89,14.71,14.81,448400.0,12.8509,12.9641,12.8074,12.8944,448400.0
2009-12-04 10:00:00,14.82,14.83,14.73,14.77,718300.0,12.9031,12.9119,12.8248,12.8596,718300.0
2009-12-04 10:30:00,14.77,14.85,14.76,14.8,278100.0,12.8596,12.9293,12.8509,12.8857,278100.0
2009-12-04 11:00:00,14.79,14.79,14.68,14.68,265200.0,12.877,12.877,12.7813,12.7813,265200.0
2009-12-04 11:30:00,14.68,14.68,14.46,14.56,1040900.0,12.7813,12.7813,12.5897,12.6768,1040900.0
2009-12-04 12:00:00,14.56,14.63,14.55,14.6,192600.0,12.6768,12.7377,12.6681,12.7116,192600.0
2009-12-04 12:30:00,14.61,14.7,14.61,14.69,236000.0,12.7203,12.7987,12.7203,12.79,236000.0
2009-12-04 13:00:00,14.69,14.72,14.63,14.64,183800.0,12.79,12.8161,12.7377,12.7464,183800.0
2009-12-04 13:30:00,14.63,14.66,14.55,14.55,275900.0,12.7377,12.7638,12.6681,12.6681,275900.0
2009-12-04 14:00:00,14.56,14.58,14.51,14.54,205200.0,12.6768,12.6942,12.6332,12.6594,205200.0
2009-12-04 14:30:00,14.54,14.61,14.54,14.61,280500.0,12.6594,12.7203,12.6594,12.7203,280500.0
2009-12-04 15:00:00,14.6,14.72,14.58,14.68,368700.0,12.7116,12.8161,12.6942,12.7813,368700.0
2009-12-04 15:30:00,14.68,14.7,14.63,14.69,1328800.0,12.7813,12.7987,12.7377,12.79,1328800.0
2009-12-07 09:30:00,14.63,14.82,14.63,14.81,1045000.0,12.7377,12.9031,12.7377,12.8944,1045000.0
2009-12-07 10:00:00,14.8,14.81,14.7,14.74,328000.0,12.8857,12.8944,12.7987,12.8335,328000.0
2009-12-07 10:30:00,14.75,14.76,14.69,14.71,230100.0,12.8422,12.8509,12.79,12.8074,230100.0
2009-12-07 11:00:00,14.7,14.7,14.64,14.65,125000.0,12.7987,12.7987,12.7464,12.7551,125000.0
2009-12-07 11:30:00,14.66,14.68,14.63,14.65,251600.0,12.7638,12.7813,12.7377,12.7551,251600.0
2009-12-07 12:00:00,14.66,14.66,14.63,14.63,391600.0,12.7638,12.7638,12.7377,12.7377,391600.0
2009-12-07 12:30:00,14.63,14.69,14.62,14.65,667900.0,12.7377,12.79,12.729,12.7551,667900.0
2009-12-07 13:00:00,14.65,14.66,14.63,14.63,454200.0,12.7551,12.7638,12.7377,12.7377,454200.0
2009-12-07 13:30:00,14.64,14.65,14.59,14.6,581500.0,12.7464,12.7551,12.7029,12.7116,581500.0
2009-12-07 14:00:00,14.59,14.61,14.56,14.57,383500.0,12.7029,12.7203,12.6768,12.6855,383500.0
2009-12-07 14:30:00,14.57,14.57,14.5,14.52,480800.0,12.6855,12.6855,12.6245,12.642,480800.0
2009-12-07 15:00:00,14.53,14.54,14.5,14.5,506200.0,12.6507,12.6594,12.6245,12.6245,506200.0
2009-12-07 15:30:00,14.5,14.58,14.5,14.54,1692800.0,12.6245,12.6942,12.6245,12.6594,1692800.0
2009-12-08 09:30:00,14.38,14.5,14.25,14.33,570200.0,12.5201,12.6245,12.4069,12.4765,570200.0
2009-12-08 10:00:00,14.33,14.45,14.31,14.42,642400.0,12.4765,12.581,12.4591,12.5549,642400.0
2009-12-08 10:30:00,14.42,14.44,14.35,14.39,202100.0,12.5549,12.5723,12.4939,12.5288,202100.0
2009-12-08 11:00:00,14.4,14.5,14.39,14.47,239400.0,12.5375,12.6245,12.5288,12.5984,239400.0
2009-12-08 11:30:00,14.47,14.51,14.44,14.48,341500.0,12.5984,12.6332,12.5723,12.6071,341500.0
2009-12-08 12:00:00,14.49,14.49,14.41,14.41,163800.0,12.6158,12.6158,12.5462,12.5462,163800.0
2009-12-08 12:30:00,14.43,14.47,14.41,14.47,108100.0,12.5636,12.5984,12.5462,12.5984,108100.0
2009-12-08 13:00:00,14.47,14.48,14.39,14.4,124400.0,12.5984,12.6071,12.5288,12.5375,124400.0
2009-12-08 13:30:00,14.4,14.44,14.4,14.42,68300.0,12.5375,12.5723,12.5375,12.5549,68300.0
2009-12-08 14:00:00,14.42,14.43,14.39,14.4,120300.0,12.5549,12.5636,12.5288,12.5375,120300.0
2009-12-08 14:30:00,14.4,14.41,14.34,14.35,194100.0,12.5375,12.5462,12.4852,12.4939,194100.0
2009-12-08 15:00:00,14.35,14.38,14.34,14.37,329200.0,12.4939,12.5201,12.4852,12.5114,329200.0
2009-12-08 15:30:00,14.37,14.4,14.34,14.36,569700.0,12.5114,12.5375,12.4852,12.5026,569700.0
2009-12-09 09:30:00,14.31,14.43,14.22,14.28,317200.0,12.4591,12.5636,12.3808,12.433,317200.0
2009-12-09 10:00:00,14.28,14.31,14.24,14.27,129400.0,12.433,12.4591,12.3982,12.4243,129400.0
2009-12-09 10:30:00,14.28,14.39,14.23,14.35,254400.0,12.433,12.5288,12.3895,12.4939,254400.0
2009-12-09 11:00:00,14.35,14.37,14.34,14.34,177300.0,12.4939,12.5114,12.4852,12.4852,177300.0
2009-12-09 11:30:00,14.34,14.35,14.3,14.34,113900.0,12.4852,12.4939,12.4504,12.4852,113900.0
2009-12-09 12:00:00,14.34,14.35,14.3,14.31,232900.0,12.4852,12.4939,12.4504,12.4591,232900.0
2009-12-09 12:30:00,14.31,14.33,14.28,14.3,395200.0,12.4591,12.4765,12.433,12.4504,395200.0
2009-12-09 13:00:00,14.29,14.31,14.27,14.28,191100.0,12.4417,12.4591,12.4243,12.433,191100.0
2009-12-09 13:30:00,14.28,14.29,14.26,14.27,144100.0,12.433,12.4417,12.4156,12.4243,144100.0
2009-12-09 14:00:00,14.26,14.3,14.26,14.27,163200.0,12.4156,12.4504,12.4156,12.4243,163200.0
2009-12-09 14:30:00,14.28,14.32,14.28,14.3,115100.0,12.433,12.4678,12.433,12.4504,115100.0
2009-12-09 15:00:00,14.3,14.42,14.3,14.39,1015200.0,12.4504,12.5549,12.4504,12.5288,1015200.0
2009-12-09 15:30:00,14.39,14.41,14.37,14.37,820500.0,12.5288,12.5462,12.5114,12.5114,820500.0
2009-12-10 09:30:00,14.4,14.56,14.39,14.44,194700.0,12.5375,12.6768,12.5288,12.5723,194700.0
2009-12-10 10:00:00,14.44,14.49,14.4,14.48,153700.0,12.5723,12.6158,12.5375,12.6071,153700.0
2009-12-10 10:30:00,14.48,14.48,14.44,14.46,99000.0,12.6071,12.6071,12.5723,12.5897,99000.0
2009-12-10 11:00:00,14.46,14.51,14.45,14.46,74600.0,12.5897,12.6332,12.581,12.5897,74600.0
2009-12-10 11:30:00,14.46,14.5,14.46,14.5,73600.0,12.5897,12.6245,12.5897,12.6245,73600.0
2009-12-10 12:00:00,14.5,14.52,14.49,14.5,88100.0,12.6245,12.642,12.6158,12.6245,88100.0
2009-12-10 12:30:00,14.5,14.52,14.44,14.44,713900.0,12.6245,12.642,12.5723,12.5723,713900.0
2009-12-10 13:00:00,14.44,14.44,14.35,14.35,638700.0,12.5723,12.5723,12.4939,12.4939,638700.0
2009-12-10 13:30:00,14.35,14.38,14.34,14.35,587800.0,12.4939,12.5201,12.4852,12.4939,587800.0
2009-12-10 14:00:00,14.36,14.41,14.36,14.4,58000.0,12.5026,12.5462,12.5026,12.5375,58000.0
2009-12-10 14:30:00,14.41,14.42,14.38,14.4,108200.0,12.5462,12.5549,12.5201,12.5375,108200.0
2009-12-10 15:00:00,14.4,14.4,14.32,14.33,61200.0,12.5375,12.5375,12.4678,12.4765,61200.0
2009-12-10 15:30:00,14.33,14.35,14.31,14.32,1300000.0,12.4765,12.4939,12.4591,12.4678,1300000.0
2009-12-11 09:30:00,14.35,14.47,14.35,14.44,301000.0,12.4939,12.5984,12.4939,12.5723,301000.0
2009-12-11 10:00:00,14.45,14.46,14.4,14.45,212800.0,12.581,12.5897,12.5375,12.581,212800.0
2009-12-11 10:30:00,14.45,14.52,14.44,14.5,161200.0,12.581,12.642,12.5723,12.6245,161200.0
2009-12-11 11:00:00,14.49,14.49,14.41,14.43,163000.0,12.6158,12.6158,12.5462,12.5636,163000.0
2009-12-11 11:30:00,14.42,14.44,14.39,14.42,174100.0,12.5549,12.5723,12.5288,12.5549,174100.0
2009-12-11 12:00:00,14.43,14.45,14.43,14.45,107900.0,12.5636,12.581,12.5636,12.581,107900.0
2009-12-11 12:30:00,14.45,14.51,14.45,14.51,239500.0,12.581,12.6332,12.581,12.6332,239500.0
2009-12-11 13:00:00,14.51,14.52,14.49,14.51,273600.0,12.6332,12.642,12.6158,12.6332,273600.0
2009-12-11 13:30:00,14.52,14.55,14.51,14.55,151000.0,12.642,12.6681,12.6332,12.6681,151000.0
2009-12-11 14:00:00,14.55,14.58,14.54,14.55,230000.0,12.6681,12.6942,12.6594,12.6681,230000.0
2009-12-11 14:30:00,14.55,14.56,14.52,14.54,261200.0,12.6681,12.6768,12.642,12.6594,261200.0
2009-12-11 15:00:00,14.53,14.58,14.52,14.58,325200.0,12.6507,12.6942,12.642,12.6942,325200.0
2009-12-11 15:30:00,14.58,14.59,14.54,14.57,901900.0,12.6942,12.7029,12.6594,12.6855,901900.0
2009-12-14 09:30:00,14.67,14.76,14.56,14.57,197500.0,12.7725,12.8509,12.6768,12.6855,197500.0
2009-12-14 10:00:00,14.58,14.58,14.51,14.57,163000.0,12.6942,12.6942,12.6332,12.6855,163000.0
2009-12-14 10:30:00,14.57,14.63,14.56,14.62,455400.0,12.6855,12.7377,12.6768,12.729,455400.0
2009-12-14 11:00:00,14.62,14.65,14.61,14.64,268300.0,12.729,12.7551,12.7203,12.7464,268300.0
2009-12-14 11:30:00,14.64,14.69,14.63,14.68,421400.0,12.7464,12.79,12.7377,12.7813,421400.0
2009-12-14 12:00:00,14.67,14.68,14.66,14.67,61600.0,12.7725,12.7813,12.7638,12.7725,61600.0
2009-12-14 12:30:00,14.68,14.73,14.68,14.71,83700.0,12.7813,12.8248,12.7813,12.8074,83700.0
2009-12-14 13:00:00,14.71,14.72,14.68,14.7,82800.0,12.8074,12.8161,12.7813,12.7987,82800.0
2009-12-14 13:30:00,14.69,14.7,14.67,14.7,79300.0,12.79,12.7987,12.7725,12.7987,79300.0
2009-12-14 14:00:00,14.7,14.71,14.69,14.69,118200.0,12.7987,12.8074,12.79,12.79,118200.0
2009-12-14 14:30:00,14.68,14.72,14.68,14.72,61400.0,12.7813,12.8161,12.7813,12.8161,61400.0
2009-12-14 15:00:00,14.71,14.73,14.7,14.72,128900.0,12.8074,12.8248,12.7987,12.8161,128900.0
2009-12-14 15:30:00,14.72,14.75,14.71,14.73,594600.0,12.8161,12.8422,12.8074,12.8248,594600.0
2009-12-15 09:30:00,14.68,14.76,14.6,14.63,136900.0,12.7813,12.8509,12.7116,12.7377,136900.0
2009-12-15 10:00:00,14.63,14.7,14.63,14.69,190300.0,12.7377,12.7987,12.7377,12.79,190300.0
2009-12-15 10:30:00,14.7,14.75,14.69,14.73,142300.0,12.7987,12.8422,12.79,12.8248,142300.0
2009-12-15 11:00:00,14.74,14.75,14.71,14.72,265500.0,12.8335,12.8422,12.8074,12.8161,265500.0
2009-12-15 11:30:00,14.71,14.72,14.69,14.71,98600.0,12.8074,12.8161,12.79,12.8074,98600.0
2009-12-15 12:00:00,14.7,14.73,14.7,14.72,81100.0,12.7987,12.8248,12.7987,12.8161,81100.0
2009-12-15 12:30:00,14.72,14.72,14.69,14.71,515500.0,12.8161,12.8161,12.79,12.8074,515500.0
2009-12-15 13:00:00,14.71,14.72,14.66,14.67,85900.0,12.8074,12.8161,12.7638,12.7725,85900.0
2009-12-15 13:30:00,14.66,14.68,14.65,14.68,79100.0,12.7638,12.7813,12.7551,12.7813,79100.0
2009-12-15 14:00:00,14.67,14.7,14.67,14.7,234300.0,12.7725,12.7987,12.7725,12.7987,234300.0
2009-12-15 14:30:00,14.7,14.72,14.69,14.7,260600.0,12.7987,12.8161,12.79,12.7987,260600.0
2009-12-15 15:00:00,14.7,14.72,14.68,14.69,233700.0,12.7987,12.8161,12.7813,12.79,233700.0
2009-12-15 15:30:00,14.68,14.69,14.61,14.64,1330000.0,12.7813,12.79,12.7203,12.7464,1330000.0
2009-12-16 09:30:00,14.73,14.85,14.73,14.82,433500.0,12.8248,12.9293,12.8248,12.9031,433500.0
2009-12-16 10:00:00,14.82,14.85,14.77,14.78,277900.0,12.9031,12.9293,12.8596,12.8683,277900.0
2009-12-16 10:30:00,14.79,14.87,14.79,14.87,306000.0,12.877,12.9467,12.877,12.9467,306000.0
2009-12-16 11:00:00,14.87,14.93,14.86,14.93,517000.0,12.9467,12.9989,12.938,12.9989,517000.0
2009-12-16 11:30:00,14.93,14.94,14.92,14.93,169000.0,12.9989,13.0076,12.9902,12.9989,169000.0
2009-12-16 12:00:00,14.93,14.95,14.92,14.93,98000.0,12.9989,13.0163,12.9902,12.9989,98000.0
2009-12-16 12:30:00,14.94,14.97,14.93,14.96,154500.0,13.0076,13.0337,12.9989,13.025,154500.0
2009-12-16 13:00:00,14.96,15.01,14.96,15.01,419100.0,13.025,13.0686,13.025,13.0686,419100.0
2009-12-16 13:30:00,15.01,15.02,14.98,14.99,201900.0,13.0686,13.0773,13.0425,13.0512,201900.0
2009-12-16 14:00:00,14.99,15.02,14.93,14.98,510800.0,13.0512,13.0773,12.9989,13.0425,510800.0
2009-12-16 14:30:00,14.98,15.0,14.92,14.93,268200.0,13.0425,13.0599,12.9902,12.9989,268200.0
2009-12-16 15:00:00,14.93,14.98,14.9,14.91,290400.0,12.9989,13.0425,12.9728,12.9815,290400.0
2009-12-16 15:30:00,14.91,14.96,14.91,14.94,703300.0,12.9815,13.025,12.9815,13.0076,703300.0
2009-12-17 09:30:00,14.81,14.85,14.74,14.74,192200.0,12.8944,12.9293,12.8335,12.8335,192200.0
2009-12-17 10:00:00,14.74,14.88,14.73,14.86,659700.0,12.8335,12.9554,12.8248,12.938,659700.0
2009-12-17 10:30:00,14.86,14.97,14.82,14.96,527200.0,12.938,13.0337,12.9031,13.025,527200.0
2009-12-17 11:00:00,14.95,14.95,14.87,14.89,140300.0,13.0163,13.0163,12.9467,12.9641,140300.0
2009-12-17 11:30:00,14.88,14.92,14.84,14.85,134000.0,12.9554,12.9902,12.9206,12.9293,134000.0
2009-12-17 12:00:00,14.85,14.89,14.84,14.86,74400.0,12.9293,12.9641,12.9206,12.938,74400.0
2009-12-17 12:30:00,14.86,14.86,14.81,14.84,99100.0,12.938,12.938,12.8944,12.9206,99100.0
2009-12-17 13:00:00,14.85,14.87,14.83,14.87,62200.0,12.9293,12.9467,12.9119,12.9467,62200.0
2009-12-17 13:30:00,14.87,14.9,14.86,14.89,189400.0,12.9467,12.9728,12.938,12.9641,189400.0
2009-12-17 14:00:00,14.89,14.91,14.87,14.87,371300.0,12.9641,12.9815,12.9467,12.9467,371300.0
2009-12-17 14:30:00,14.88,14.9,14.87,14.89,212600.0,12.9554,12.9728,12.9467,12.9641,212600.0
2009-12-17 15:00:00,14.89,14.9,14.85,14.87,120000.0,12.9641,12.9728,12.9293,12.9467,120000.0
2009-12-17 15:30:00,14.87,14.92,14.87,14.9,1233800.0,12.9467,12.9902,12.9467,12.9728,1233800.0
2009-12-18 09:30:00,14.94,14.97,14.82,14.88,370800.0,13.0321,13.0583,12.9274,12.9798,370800.0
2009-12-18 10:00:00,14.88,14.89,14.78,14.78,189500.0,12.9798,12.9885,12.8925,12.8925,189500.0
2009-12-18 10:30:00,14.79,14.79,14.72,14.76,311700.0,12.9012,12.9012,12.8402,12.8751,311700.0
2009-12-18 11:00:00,14.78,14.79,14.7,14.72,318000.0,12.8925,12.9012,12.8227,12.8402,318000.0
2009-12-18 11:30:00,14.72,14.73,14.69,14.72,180200.0,12.8402,12.8489,12.814,12.8402,180200.0
2009-12-18 12:00:00,14.73,14.74,14.7,14.71,775500.0,12.8489,12.8576,12.8227,12.8315,775500.0
2009-12-18 12:30:00,14.7,14.77,14.7,14.77,203900.0,12.8227,12.8838,12.8227,12.8838,203900.0
2009-12-18 13:00:00,14.78,14.85,14.77,14.84,148000.0,12.8925,12.9536,12.8838,12.9449,148000.0
2009-12-18 13:30:00,14.84,14.85,14.8,14.81,72100.0,12.9449,12.9536,12.91,12.9187,72100.0
2009-12-18 14:00:00,14.81,14.83,14.75,14.75,1137200.0,12.9187,12.9361,12.8664,12.8664,1137200.0
2009-12-18 14:30:00,14.75,14.81,14.75,14.81,253300.0,12.8664,12.9187,12.8664,12.9187,253300.0
2009-12-18 15:00:00,14.8,14.83,14.8,14.82,385200.0,12.91,12.9361,12.91,12.9274,385200.0
2009-12-18 15:30:00,14.82,14.9,14.8,14.89,1622100.0,12.9274,12.9972,12.91,12.9885,1622100.0
2009-12-21 09:30:00,14.92,15.09,14.86,14.88,708800.0,13.0146,13.1629,12.9623,12.9798,708800.0
2009-12-21 10:00:00,14.88,14.96,14.87,14.94,396200.0,12.9798,13.0495,12.971,13.0321,396200.0
2009-12-21 10:30:00,14.93,14.95,14.85,14.88,965500.0,13.0234,13.0408,12.9536,12.9798,965500.0
2009-12-21 11:00:00,14.88,14.96,14.87,14.95,416600.0,12.9798,13.0495,12.971,13.0408,416600.0
2009-12-21 11:30:00,14.96,15.0,14.95,15.0,195000.0,13.0495,13.0844,13.0408,13.0844,195000.0
2009-12-21 12:00:00,15.0,15.02,14.99,15.01,347300.0,13.0844,13.1019,13.0757,13.0931,347300.0
2009-12-21 12:30:00,15.0,15.02,14.99,15.02,175900.0,13.0844,13.1019,13.0757,13.1019,175900.0
2009-12-21 13:00:00,15.02,15.05,15.01,15.05,102800.0,13.1019,13.128,13.0931,13.128,102800.0
2009-12-21 13:30:00,15.04,15.05,15.03,15.05,45700.0,13.1193,13.128,13.1106,13.128,45700.0
2009-12-21 14:00:00,15.05,15.08,15.04,15.07,66400.0,13.128,13.1542,13.1193,13.1455,66400.0
2009-12-21 14:30:00,15.07,15.09,15.06,15.09,114700.0,13.1455,13.1629,13.1368,13.1629,114700.0
2009-12-21 15:00:00,15.09,15.09,15.05,15.07,111300.0,13.1629,13.1629,13.128,13.1455,111300.0
2009-12-21 15:30:00,15.07,15.09,15.06,15.08,539200.0,13.1455,13.1629,13.1368,13.1542,539200.0
2009-12-22 09:30:00,15.07,15.24,15.07,15.21,261700.0,13.1455,13.2938,13.1455,13.2676,261700.0
2009-12-22 10:00:00,15.21,15.4,15.19,15.4,1377000.0,13.2676,13.4333,13.2502,13.4333,1377000.0
2009-12-22 10:30:00,15.4,15.4,15.38,15.38,421900.0,13.4333,13.4333,13.4159,13.4159,421900.0
2009-12-22 11:00:00,15.38,15.38,15.34,15.35,151100.0,13.4159,13.4159,13.381,13.3897,151100.0
2009-12-22 11:30:00,15.35,15.35,15.31,15.35,254200.0,13.3897,13.3897,13.3548,13.3897,254200.0
2009-12-22 12:00:00,15.34,15.38,15.34,15.38,75300.0,13.381,13.4159,13.381,13.4159,75300.0
2009-12-22 12:30:00,15.38,15.42,15.37,15.41,307400.0,13.4159,13.4508,13.4072,13.4421,307400.0
2009-12-22 13:00:00,15.42,15.49,15.41,15.48,549000.0,13.4508,13.5119,13.4421,13.5031,549000.0
2009-12-22 13:30:00,15.49,15.57,15.48,15.55,935900.0,13.5119,13.5816,13.5031,13.5642,935900.0
2009-12-22 14:00:00,15.54,15.54,15.48,15.5,276200.0,13.5555,13.5555,13.5031,13.5206,276200.0
2009-12-22 14:30:00,15.51,15.51,15.47,15.47,149100.0,13.5293,13.5293,13.4944,13.4944,149100.0
2009-12-22 15:00:00,15.48,15.48,15.45,15.46,157400.0,13.5031,13.5031,13.477,13.4857,157400.0
2009-12-22 15:30:00,15.46,15.48,15.42,15.44,906200.0,13.4857,13.5031,13.4508,13.4682,906200.0
2009-12-23 09:30:00,15.51,15.6,15.51,15.56,900300.0,13.5293,13.6078,13.5293,13.5729,900300.0
2009-12-23 10:00:00,15.55,15.55,15.29,15.29,2511800.0,13.5642,13.5642,13.3374,13.3374,2511800.0
2009-12-23 10:30:00,15.29,15.35,15.28,15.34,702600.0,13.3374,13.3897,13.3287,13.381,702600.0
2009-12-23 11:00:00,15.34,15.43,15.33,15.43,496500.0,13.381,13.4595,13.3723,13.4595,496500.0
2009-12-23 11:30:00,15.42,15.45,15.42,15.44,197900.0,13.4508,13.477,13.4508,13.4682,197900.0
2009-12-23 12:00:00,15.43,15.44,15.42,15.44,79600.0,13.4595,13.4682,13.4508,13.4682,79600.0
2009-12-23 12:30:00,15.44,15.44,15.43,15.44,135900.0,13.4682,13.4682,13.4595,13.4682,135900.0
2009-12-23 13:00:00,15.44,15.45,15.43,15.45,115700.0,13.4682,13.477,13.4595,13.477,115700.0
2009-12-23 13:30:00,15.44,15.48,15.44,15.48,126600.0,13.4682,13.5031,13.4682,13.5031,126600.0
2009-12-23 14:00:00,15.48,15.5,15.44,15.44,116500.0,13.5031,13.5206,13.4682,13.4682,116500.0
2009-12-23 14:30:00,15.44,15.46,15.43,15.45,81000.0,13.4682,13.4857,13.4595,13.477,81000.0
2009-12-23 15:00:00,15.45,15.47,15.44,15.46,141100.0,13.477,13.4944,13.4682,13.4857,141100.0
2009-12-23 15:30:00,15.47,15.48,15.44,15.47,279700.0,13.4944,13.5031,13.4682,13.4944,279700.0
2009-12-24 09:30:00,15.57,15.6,15.49,15.53,78000.0,13.5816,13.6078,13.5119,13.5467,78000.0
2009-12-24 10:00:00,15.52,15.56,15.5,15.51,138300.0,13.538,13.5729,13.5206,13.5293,138300.0
2009-12-24 10:30:00,15.5,15.51,15.47,15.5,45500.0,13.5206,13.5293,13.4944,13.5206,45500.0
2009-12-24 11:00:00,15.5,15.5,15.47,15.48,24500.0,13.5206,13.5206,13.4944,13.5031,24500.0
2009-12-24 11:30:00,15.48,15.5,15.48,15.49,15200.0,13.5031,13.5206,13.5031,13.5119,15200.0
2009-12-24 12:00:00,15.5,15.52,15.49,15.51,35000.0,13.5206,13.538,13.5119,13.5293,35000.0
2009-12-24 12:30:00,15.51,15.54,15.5,15.53,106000.0,13.5293,13.5555,13.5206,13.5467,106000.0
2009-12-28 09:30:00,15.57,15.57,15.42,15.43,921900.0,13.5816,13.5816,13.4508,13.4595,921900.0
2009-12-28 10:00:00,15.43,15.44,15.4,15.41,150200.0,13.4595,13.4682,13.4333,13.4421,150200.0
2009-12-28 10:30:00,15.42,15.43,15.39,15.4,84000.0,13.4508,13.4595,13.4246,13.4333,84000.0
2009-12-28 11:00:00,15.4,15.41,15.36,15.37,614100.0,13.4333,13.4421,13.3985,13.4072,614100.0
2009-12-28 11:30:00,15.37,15.37,15.33,15.33,86300.0,13.4072,13.4072,13.3723,13.3723,86300.0
2009-12-28 12:00:00,15.33,15.35,15.33,15.34,93300.0,13.3723,13.3897,13.3723,13.381,93300.0
2009-12-28 12:30:00,15.34,15.35,15.33,15.34,71700.0,13.381,13.3897,13.3723,13.381,71700.0
2009-12-28 13:00:00,15.34,15.35,15.34,15.34,36900.0,13.381,13.3897,13.381,13.381,36900.0
2009-12-28 13:30:00,15.34,15.35,15.33,15.33,29800.0,13.381,13.3897,13.3723,13.3723,29800.0
2009-12-28 14:00:00,15.33,15.34,15.26,15.27,115400.0,13.3723,13.381,13.3112,13.3199,115400.0
2009-12-28 14:30:00,15.27,15.3,15.27,15.29,33600.0,13.3199,13.3461,13.3199,13.3374,33600.0
2009-12-28 15:00:00,15.29,15.31,15.26,15.27,59700.0,13.3374,13.3548,13.3112,13.3199,59700.0
2009-12-28 15:30:00,15.28,15.34,15.27,15.34,325900.0,13.3287,13.381,13.3199,13.381,325900.0
2009-12-29 09:30:00,15.34,15.45,15.25,15.27,90200.0,13.381,13.477,13.3025,13.3199,90200.0
2009-12-29 10:00:00,15.26,15.26,15.23,15.24,159600.0,13.3112,13.3112,13.2851,13.2938,159600.0
2009-12-29 10:30:00,15.24,15.25,15.22,15.22,70500.0,13.2938,13.3025,13.2763,13.2763,70500.0
2009-12-29 11:00:00,15.22,15.25,15.21,15.24,70300.0,13.2763,13.3025,13.2676,13.2938,70300.0
2009-12-29 11:30:00,15.25,15.26,15.24,15.26,62700.0,13.3025,13.3112,13.2938,13.3112,62700.0
2009-12-29 12:00:00,15.26,15.27,15.25,15.25,54300.0,13.3112,13.3199,13.3025,13.3025,54300.0
2009-12-29 12:30:00,15.25,15.28,15.24,15.26,108800.0,13.3025,13.3287,13.2938,13.3112,108800.0
2009-12-29 13:00:00,15.26,15.28,15.26,15.28,50000.0,13.3112,13.3287,13.3112,13.3287,50000.0
2009-12-29 13:30:00,15.28,15.3,15.27,15.29,43700.0,13.3287,13.3461,13.3199,13.3374,43700.0
2009-12-29 14:00:00,15.3,15.3,15.27,15.28,80200.0,13.3461,13.3461,13.3199,13.3287,80200.0
2009-12-29 14:30:00,15.27,15.3,15.27,15.28,65200.0,13.3199,13.3461,13.3199,13.3287,65200.0
2009-12-29 15:00:00,15.28,15.33,15.28,15.32,107000.0,13.3287,13.3723,13.3287,13.3636,107000.0
2009-12-29 15:30:00,15.32,15.32,15.28,15.28,217300.0,13.3636,13.3636,13.3287,13.3287,217300.0
2009-12-30 09:30:00,15.2,15.45,15.14,15.34,776400.0,13.2589,13.477,13.2065,13.381,776400.0
2009-12-30 10:00:00,15.34,15.35,15.26,15.28,134700.0,13.381,13.3897,13.3112,13.3287,134700.0
2009-12-30 10:30:00,15.28,15.28,15.18,15.19,142100.0,13.3287,13.3287,13.2414,13.2502,142100.0
2009-12-30 11:00:00,15.19,15.22,15.18,15.2,88200.0,13.2502,13.2763,13.2414,13.2589,88200.0
2009-12-30 11:30:00,15.21,15.31,15.2,15.29,667900.0,13.2676,13.3548,13.2589,13.3374,667900.0
2009-12-30 12:00:00,15.29,15.3,15.25,15.26,28700.0,13.3374,13.3461,13.3025,13.3112,28700.0
2009-12-30 12:30:00,15.26,15.27,15.22,15.25,54200.0,13.3112,13.3199,13.2763,13.3025,54200.0
2009-12-30 13:00:00,15.25,15.26,15.22,15.22,33800.0,13.3025,13.3112,13.2763,13.2763,33800.0
2009-12-30 13:30:00,15.22,15.23,15.2,15.2,17200.0,13.2763,13.2851,13.2589,13.2589,17200.0
2009-12-30 14:00:00,15.21,15.21,15.19,15.19,50400.0,13.2676,13.2676,13.2502,13.2502,50400.0
2009-12-30 14:30:00,15.2,15.22,15.2,15.22,10200.0,13.2589,13.2763,13.2589,13.2763,10200.0
2009-12-30 15:00:00,15.22,15.22,15.18,15.2,124800.0,13.2763,13.2763,13.2414,13.2589,124800.0
2009-12-30 15:30:00,15.19,15.28,15.19,15.27,199400.0,13.2502,13.3287,13.2502,13.3199,199400.0
2009-12-31 09:30:00,15.22,15.31,15.22,15.27,168400.0,13.2763,13.3548,13.2763,13.3199,168400.0
2009-12-31 10:00:00,15.27,15.28,15.22,15.22,97800.0,13.3199,13.3287,13.2763,13.2763,97800.0
2009-12-31 10:30:00,15.22,15.24,15.21,15.23,105700.0,13.2763,13.2938,13.2676,13.2851,105700.0
2009-12-31 11:00:00,15.23,15.23,15.18,15.18,127600.0,13.2851,13.2851,13.2414,13.2414,127600.0
2009-12-31 11:30:00,15.18,15.21,15.17,15.18,168700.0,13.2414,13.2676,13.2327,13.2414,168700.0
2009-12-31 12:00:00,15.17,15.18,15.16,15.16,79800.0,13.2327,13.2414,13.224,13.224,79800.0
2009-12-31 12:30:00,15.16,15.2,15.16,15.2,42800.0,13.224,13.2589,13.224,13.2589,42800.0
2009-12-31 13:00:00,15.19,15.21,15.18,15.21,53600.0,13.2502,13.2676,13.2414,13.2676,53600.0
2009-12-31 13:30:00,15.2,15.22,15.2,15.22,72700.0,13.2589,13.2763,13.2589,13.2763,72700.0
2009-12-31 14:00:00,15.22,15.23,15.21,15.21,79000.0,13.2763,13.2851,13.2676,13.2676,79000.0
2009-12-31 14:30:00,15.21,15.23,15.2,15.22,119100.0,13.2676,13.2851,13.2589,13.2763,119100.0
2009-12-31 15:00:00,15.22,15.23,15.2,15.21,143900.0,13.2763,13.2851,13.2589,13.2676,143900.0
2009-12-31 15:30:00,15.21,15.22,15.09,15.09,292300.0,13.2676,13.2763,13.1629,13.1629,292300.0
2010-01-04 09:30:00,15.2,15.35,15.12,15.21,295000.0,13.2589,13.3897,13.1891,13.2676,295000.0
2010-01-04 10:00:00,15.22,15.25,15.15,15.22,354700.0,13.2763,13.3025,13.2153,13.2763,354700.0
2010-01-04 10:30:00,15.22,15.24,15.2,15.23,163300.0,13.2763,13.2938,13.2589,13.2851,163300.0
2010-01-04 11:00:00,15.23,15.26,15.22,15.25,292400.0,13.2851,13.3112,13.2763,13.3025,292400.0
2010-01-04 11:30:00,15.25,15.28,15.24,15.27,108100.0,13.3025,13.3287,13.2938,13.3199,108100.0
2010-01-04 12:00:00,15.27,15.27,15.26,15.27,52000.0,13.3199,13.3199,13.3112,13.3199,52000.0
2010-01-04 12:30:00,15.26,15.27,15.24,15.25,64300.0,13.3112,13.3199,13.2938,13.3025,64300.0
2010-01-04 13:00:00,15.26,15.27,15.25,15.25,46800.0,13.3112,13.3199,13.3025,13.3025,46800.0
2010-01-04 13:30:00,15.26,15.27,15.24,15.24,619300.0,13.3112,13.3199,13.2938,13.2938,619300.0
2010-01-04 14:00:00,15.24,15.25,15.23,15.25,70900.0,13.2938,13.3025,13.2851,13.3025,70900.0
2010-01-04 14:30:00,15.24,15.32,15.24,15.29,420800.0,13.2938,13.3636,13.2938,13.3374,420800.0
2010-01-04 15:00:00,15.29,15.3,15.28,15.28,279800.0,13.3374,13.3461,13.3287,13.3287,279800.0
2010-01-04 15:30:00,15.28,15.34,15.25,15.33,781300.0,13.3287,13.381,13.3025,13.3723,781300.0
2010-01-05 09:30:00,15.24,15.35,14.99,15.05,1460300.0,13.2938,13.3897,13.0757,13.128,1460300.0
2010-01-05 10:00:00,15.07,15.33,15.0,15.32,1122500.0,13.1455,13.3723,13.0844,13.3636,1122500.0
2010-01-05 10:30:00,15.32,15.41,15.29,15.41,904900.0,13.3636,13.4421,13.3374,13.4421,904900.0
2010-01-05 11:00:00,15.4,15.45,15.35,15.35,790700.0,13.4333,13.477,13.3897,13.3897,790700.0
2010-01-05 11:30:00,15.35,15.37,15.33,15.33,198200.0,13.3897,13.4072,13.3723,13.3723,198200.0
2010-01-05 12:00:00,15.34,15.4,15.33,15.38,112700.0,13.381,13.4333,13.3723,13.4159,112700.0
2010-01-05 12:30:00,15.38,15.38,15.34,15.35,36800.0,13.4159,13.4159,13.381,13.3897,36800.0
2010-01-05 13:00:00,15.35,15.35,15.29,15.3,225700.0,13.3897,13.3897,13.3374,13.3461,225700.0
2010-01-05 13:30:00,15.3,15.33,15.3,15.32,53000.0,13.3461,13.3723,13.3461,13.3636,53000.0
2010-01-05 14:00:00,15.32,15.34,15.3,15.34,129000.0,13.3636,13.381,13.3461,13.381,129000.0
2010-01-05 14:30:00,15.33,15.36,15.32,15.33,151400.0,13.3723,13.3985,13.3636,13.3723,151400.0
2010-01-05 15:00:00,15.33,15.41,15.33,15.4,281200.0,13.3723,13.4421,13.3723,13.4333,281200.0
2010-01-05 15:30:00,15.41,15.44,15.4,15.43,669700.0,13.4421,13.4682,13.4333,13.4595,669700.0
2010-01-06 09:30:00,15.46,15.57,15.41,15.48,363300.0,13.4857,13.5816,13.4421,13.5031,363300.0
2010-01-06 10:00:00,15.47,15.52,15.46,15.5,678200.0,13.4944,13.538,13.4857,13.5206,678200.0
2010-01-06 10:30:00,15.49,15.5,15.44,15.49,131500.0,13.5119,13.5206,13.4682,13.5119,131500.0
2010-01-06 11:00:00,15.5,15.54,15.48,15.52,108500.0,13.5206,13.5555,13.5031,13.538,108500.0
2010-01-06 11:30:00,15.51,15.56,15.5,15.51,226500.0,13.5293,13.5729,13.5206,13.5293,226500.0
2010-01-06 12:00:00,15.5,15.51,15.44,15.44,88900.0,13.5206,13.5293,13.4682,13.4682,88900.0
2010-01-06 12:30:00,15.45,15.48,15.44,15.47,57100.0,13.477,13.5031,13.4682,13.4944,57100.0
2010-01-06 13:00:00,15.47,15.49,15.45,15.46,192700.0,13.4944,13.5119,13.477,13.4857,192700.0
2010-01-06 13:30:00,15.47,15.48,15.45,15.45,116000.0,13.4944,13.5031,13.477,13.477,116000.0
2010-01-06 14:00:00,15.46,15.48,15.45,15.48,97000.0,13.4857,13.5031,13.477,13.5031,97000.0
2010-01-06 14:30:00,15.48,15.52,15.47,15.5,420200.0,13.5031,13.538,13.4944,13.5206,420200.0
2010-01-06 15:00:00,15.5,15.51,15.47,15.5,70500.0,13.5206,13.5293,13.4944,13.5206,70500.0
2010-01-06 15:30:00,15.5,15.53,15.46,15.53,789800.0,13.5206,13.5467,13.4857,13.5467,789800.0
2010-01-07 09:30:00,15.83,16.12,15.77,15.91,4098300.0,13.8084,14.0614,13.7561,13.8782,4098300.0
2010-01-07 10:00:00,15.92,16.02,15.87,15.96,1387200.0,13.8869,13.9742,13.8433,13.9218,1387200.0
2010-01-07 10:30:00,15.97,16.11,15.96,16.09,1326800.0,13.9306,14.0527,13.9218,14.0352,1326800.0
2010-01-07 11:00:00,16.11,16.13,16.07,16.07,681100.0,14.0527,14.0701,14.0178,14.0178,681100.0
2010-01-07 11:30:00,16.08,16.14,16.04,16.07,839000.0,14.0265,14.0788,13.9916,14.0178,839000.0
2010-01-07 12:00:00,16.07,16.08,16.02,16.05,463800.0,14.0178,14.0265,13.9742,14.0003,463800.0
2010-01-07 12:30:00,16.04,16.09,16.02,16.05,201400.0,13.9916,14.0352,13.9742,14.0003,201400.0
2010-01-07 13:00:00,16.05,16.05,16.0,16.03,175700.0,14.0003,14.0003,13.9567,13.9829,175700.0
2010-01-07 13:30:00,16.03,16.1,16.02,16.07,254400.0,13.9829,14.044,13.9742,14.0178,254400.0
2010-01-07 14:00:00,16.08,16.12,16.07,16.11,238400.0,14.0265,14.0614,14.0178,14.0527,238400.0
2010-01-07 14:30:00,16.11,16.28,16.1,16.25,1545600.0,14.0527,14.201,14.044,14.1748,1545600.0
2010-01-07 15:00:00,16.25,16.25,16.15,16.22,625800.0,14.1748,14.1748,14.0876,14.1486,625800.0
2010-01-07 15:30:00,16.22,16.24,16.16,16.18,1579200.0,14.1486,14.1661,14.0963,14.1137,1579200.0
2010-01-08 09:30:00,16.17,16.3,16.09,16.2,1140500.0,14.105,14.2184,14.0352,14.1312,1140500.0
2010-01-08 10:00:00,16.2,16.22,16.12,16.16,391200.0,14.1312,14.1486,14.0614,14.0963,391200.0
2010-01-08 10:30:00,16.16,16.16,16.06,16.09,286500.0,14.0963,14.0963,14.0091,14.0352,286500.0
2010-01-08 11:00:00,16.1,16.14,16.07,16.14,230700.0,14.044,14.0788,14.0178,14.0788,230700.0
2010-01-08 11:30:00,16.14,16.18,16.12,16.17,186800.0,14.0788,14.1137,14.0614,14.105,186800.0
2010-01-08 12:00:00,16.18,16.18,16.15,16.16,128800.0,14.1137,14.1137,14.0876,14.0963,128800.0
2010-01-08 12:30:00,16.16,16.2,16.14,16.15,174400.0,14.0963,14.1312,14.0788,14.0876,174400.0
2010-01-08 13:00:00,16.15,16.17,16.11,16.12,83200.0,14.0876,14.105,14.0527,14.0614,83200.0
2010-01-08 13:30:00,16.13,16.21,16.13,16.17,1265700.0,14.0701,14.1399,14.0701,14.105,1265700.0
2010-01-08 14:00:00,16.18,16.18,16.11,16.13,162400.0,14.1137,14.1137,14.0527,14.0701,162400.0
2010-01-08 14:30:00,16.12,16.14,16.12,16.13,112700.0,14.0614,14.0788,14.0614,14.0701,112700.0
2010-01-08 15:00:00,16.14,16.2,16.12,16.2,498800.0,14.0788,14.1312,14.0614,14.1312,498800.0
2010-01-08 15:30:00,16.19,16.25,16.19,16.25,469800.0,14.1225,14.1748,14.1225,14.1748,469800.0
2010-01-11 09:30:00,16.32,16.36,16.13,16.13,547800.0,14.2359,14.2707,14.0701,14.0701,547800.0
2010-01-11 10:00:00,16.14,16.16,16.05,16.16,507400.0,14.0788,14.0963,14.0003,14.0963,507400.0
2010-01-11 10:30:00,16.16,16.17,16.1,16.15,132200.0,14.0963,14.105,14.044,14.0876,132200.0
2010-01-11 11:00:00,16.15,16.16,16.05,16.05,150400.0,14.0876,14.0963,14.0003,14.0003,150400.0
2010-01-11 11:30:00,16.04,16.14,16.04,16.14,103300.0,13.9916,14.0788,13.9916,14.0788,103300.0
2010-01-11 12:00:00,16.14,16.15,16.12,16.13,51200.0,14.0788,14.0876,14.0614,14.0701,51200.0
2010-01-11 12:30:00,16.14,16.14,16.09,16.13,85800.0,14.0788,14.0788,14.0352,14.0701,85800.0
2010-01-11 13:00:00,16.13,16.13,16.11,16.11,50900.0,14.0701,14.0701,14.0527,14.0527,50900.0
2010-01-11 13:30:00,16.11,16.12,16.1,16.12,68000.0,14.0527,14.0614,14.044,14.0614,68000.0
2010-01-11 14:00:00,16.12,16.12,16.09,16.1,99300.0,14.0614,14.0614,14.0352,14.044,99300.0
2010-01-11 14:30:00,16.09,16.13,16.09,16.13,101100.0,14.0352,14.0701,14.0352,14.0701,101100.0
2010-01-11 15:00:00,16.12,16.17,16.11,16.17,69600.0,14.0614,14.105,14.0527,14.105,69600.0
2010-01-11 15:30:00,16.16,16.2,16.15,16.16,442200.0,14.0963,14.1312,14.0876,14.0963,442200.0
2010-01-12 09:30:00,16.01,16.09,15.82,15.91,797600.0,13.9654,14.0352,13.7997,13.8782,797600.0
2010-01-12 10:00:00,15.91,16.03,15.9,16.02,361400.0,13.8782,13.9829,13.8695,13.9742,361400.0
2010-01-12 10:30:00,16.02,16.05,15.97,15.97,286900.0,13.9742,14.0003,13.9306,13.9306,286900.0
2010-01-12 11:00:00,15.97,16.02,15.95,16.01,309400.0,13.9306,13.9742,13.9131,13.9654,309400.0
2010-01-12 11:30:00,16.01,16.02,15.93,15.93,327700.0,13.9654,13.9742,13.8957,13.8957,327700.0
2010-01-12 12:00:00,15.93,15.94,15.8,15.81,417800.0,13.8957,13.9044,13.7823,13.791,417800.0
2010-01-12 12:30:00,15.81,15.85,15.78,15.81,333900.0,13.791,13.8259,13.7648,13.791,333900.0
2010-01-12 13:00:00,15.81,15.83,15.77,15.78,252700.0,13.791,13.8084,13.7561,13.7648,252700.0
2010-01-12 13:30:00,15.79,15.88,15.79,15.88,440400.0,13.7735,13.852,13.7735,13.852,440400.0
2010-01-12 14:00:00,15.88,15.89,15.84,15.87,223100.0,13.852,13.8608,13.8172,13.8433,223100.0
2010-01-12 14:30:00,15.88,15.91,15.84,15.91,251700.0,13.852,13.8782,13.8172,13.8782,251700.0
2010-01-12 15:00:00,15.91,15.91,15.85,15.89,141400.0,13.8782,13.8782,13.8259,13.8608,141400.0
2010-01-12 15:30:00,15.89,15.91,15.85,15.91,676400.0,13.8608,13.8782,13.8259,13.8782,676400.0
2010-01-13 09:30:00,15.88,15.95,15.84,15.9,239800.0,13.852,13.9131,13.8172,13.8695,239800.0
2010-01-13 10:00:00,15.9,15.9,15.75,15.79,887400.0,13.8695,13.8695,13.7386,13.7735,887400.0
2010-01-13 10:30:00,15.79,15.84,15.77,15.84,100000.0,13.7735,13.8172,13.7561,13.8172,100000.0
2010-01-13 11:00:00,15.84,15.95,15.81,15.93,442500.0,13.8172,13.9131,13.791,13.8957,442500.0
2010-01-13 11:30:00,15.93,16.01,15.92,16.0,596600.0,13.8957,13.9654,13.8869,13.9567,596600.0
2010-01-13 12:00:00,16.0,16.03,15.97,16.03,211200.0,13.9567,13.9829,13.9306,13.9829,211200.0
2010-01-13 12:30:00,16.04,16.1,16.0,16.0,228400.0,13.9916,14.044,13.9567,13.9567,228400.0
2010-01-13 13:00:00,16.0,16.03,15.99,16.0,155600.0,13.9567,13.9829,13.948,13.9567,155600.0
2010-01-13 13:30:00,16.0,16.03,15.97,15.99,220400.0,13.9567,13.9829,13.9306,13.948,220400.0
2010-01-13 14:00:00,16.0,16.03,15.97,16.01,264800.0,13.9567,13.9829,13.9306,13.9654,264800.0
2010-01-13 14:30:00,16.01,16.05,16.0,16.04,274100.0,13.9654,14.0003,13.9567,13.9916,274100.0
2010-01-13 15:00:00,16.05,16.05,16.01,16.04,317700.0,14.0003,14.0003,13.9654,13.9916,317700.0
2010-01-13 15:30:00,16.05,16.09,16.03,16.03,760100.0,14.0003,14.0352,13.9829,13.9829,760100.0
2010-01-14 09:30:00,15.96,16.05,15.95,15.99,175900.0,13.9218,14.0003,13.9131,13.948,175900.0
2010-01-14 10:00:00,15.99,16.08,15.99,16.03,206200.0,13.948,14.0265,13.948,13.9829,206200.0
2010-01-14 10:30:00,16.03,16.03,15.94,15.95,214900.0,13.9829,13.9829,13.9044,13.9131,214900.0
2010-01-14 11:00:00,15.94,15.99,15.93,15.99,129200.0,13.9044,13.948,13.8957,13.948,129200.0
2010-01-14 11:30:00,15.99,16.03,15.99,15.99,99900.0,13.948,13.9829,13.948,13.948,99900.0
2010-01-14 12:00:00,16.0,16.03,15.98,16.02,228700.0,13.9567,13.9829,13.9393,13.9742,228700.0
2010-01-14 12:30:00,16.02,16.04,15.94,15.95,660500.0,13.9742,13.9916,13.9044,13.9131,660500.0
2010-01-14 13:00:00,15.95,15.97,15.93,15.94,334500.0,13.9131,13.9306,13.8957,13.9044,334500.0
2010-01-14 13:30:00,15.94,15.98,15.91,15.94,620100.0,13.9044,13.9393,13.8782,13.9044,620100.0
2010-01-14 14:00:00,15.94,15.99,15.93,15.97,134100.0,13.9044,13.948,13.8957,13.9306,134100.0
2010-01-14 14:30:00,15.97,15.98,15.92,15.97,1234700.0,13.9306,13.9393,13.8869,13.9306,1234700.0
2010-01-14 15:00:00,15.98,16.0,15.96,15.97,150700.0,13.9393,13.9567,13.9218,13.9306,150700.0
2010-01-14 15:30:00,15.97,15.98,15.92,15.95,552000.0,13.9306,13.9393,13.8869,13.9131,552000.0
2010-01-15 09:30:00,15.9,15.98,15.74,15.75,387800.0,13.8695,13.9393,13.7299,13.7386,387800.0
2010-01-15 10:00:00,15.76,15.76,15.69,15.71,514200.0,13.7474,13.7474,13.6863,13.7038,514200.0
2010-01-15 10:30:00,15.71,15.77,15.66,15.76,313100.0,13.7038,13.7561,13.6601,13.7474,313100.0
2010-01-15 11:00:00,15.75,15.77,15.68,15.69,447800.0,13.7386,13.7561,13.6776,13.6863,447800.0
2010-01-15 11:30:00,15.69,15.74,15.69,15.71,98200.0,13.6863,13.7299,13.6863,13.7038,98200.0
2010-01-15 12:00:00,15.71,15.73,15.7,15.7,106600.0,13.7038,13.7212,13.695,13.695,106600.0
2010-01-15 12:30:00,15.69,15.7,15.65,15.7,156800.0,13.6863,13.695,13.6514,13.695,156800.0
2010-01-15 13:00:00,15.7,15.72,15.68,15.72,88700.0,13.695,13.7125,13.6776,13.7125,88700.0
2010-01-15 13:30:00,15.72,15.72,15.64,15.67,688500.0,13.7125,13.7125,13.6427,13.6689,688500.0
2010-01-15 14:00:00,15.67,15.68,15.66,15.66,55500.0,13.6689,13.6776,13.6601,13.6601,55500.0
2010-01-15 14:30:00,15.66,15.69,15.66,15.68,164500.0,13.6601,13.6863,13.6601,13.6776,164500.0
2010-01-15 15:00:00,15.68,15.72,15.67,15.72,397700.0,13.6776,13.7125,13.6689,13.7125,397700.0
2010-01-15 15:30:00,15.72,15.73,15.64,15.64,2327400.0,13.7125,13.7212,13.6427,13.6427,2327400.0
2010-01-19 09:30:00,15.58,15.77,15.55,15.68,1031600.0,13.5904,13.7561,13.5642,13.6776,1031600.0
2010-01-19 10:00:00,15.68,15.86,15.68,15.83,310000.0,13.6776,13.8346,13.6776,13.8084,310000.0
2010-01-19 10:30:00,15.84,15.86,15.8,15.8,248500.0,13.8172,13.8346,13.7823,13.7823,248500.0
2010-01-19 11:00:00,15.8,15.81,15.76,15.78,123700.0,13.7823,13.791,13.7474,13.7648,123700.0
2010-01-19 11:30:00,15.78,15.79,15.72,15.73,108100.0,13.7648,13.7735,13.7125,13.7212,108100.0
2010-01-19 12:00:00,15.74,15.82,15.72,15.81,140200.0,13.7299,13.7997,13.7125,13.791,140200.0
2010-01-19 12:30:00,15.81,15.85,15.81,15.84,80400.0,13.791,13.8259,13.791,13.8172,80400.0
2010-01-19 13:00:00,15.83,15.84,15.79,15.8,202500.0,13.8084,13.8172,13.7735,13.7823,202500.0
2010-01-19 13:30:00,15.8,15.8,15.78,15.8,73600.0,13.7823,13.7823,13.7648,13.7823,73600.0
2010-01-19 14:00:00,15.8,15.83,15.78,15.82,289300.0,13.7823,13.8084,13.7648,13.7997,289300.0
2010-01-19 14:30:00,15.82,15.83,15.8,15.8,120600.0,13.7997,13.8084,13.7823,13.7823,120600.0
2010-01-19 15:00:00,15.8,15.81,15.76,15.81,425900.0,13.7823,13.791,13.7474,13.791,425900.0
2010-01-19 15:30:00,15.81,15.87,15.8,15.86,1152700.0,13.791,13.8433,13.7823,13.8346,1152700.0
2010-01-20 09:30:00,15.74,15.75,15.59,15.62,930000.0,13.7299,13.7386,13.5991,13.6252,930000.0
2010-01-20 10:00:00,15.62,15.66,15.55,15.57,1443000.0,13.6252,13.6601,13.5642,13.5816,1443000.0
2010-01-20 10:30:00,15.57,15.6,15.54,15.56,869200.0,13.5816,13.6078,13.5555,13.5729,869200.0
2010-01-20 11:00:00,15.56,15.56,15.46,15.49,757000.0,13.5729,13.5729,13.4857,13.5119,757000.0
2010-01-20 11:30:00,15.49,15.51,15.41,15.44,1135100.0,13.5119,13.5293,13.4421,13.4682,1135100.0
2010-01-20 12:00:00,15.44,15.5,15.42,15.49,314900.0,13.4682,13.5206,13.4508,13.5119,314900.0
2010-01-20 12:30:00,15.49,15.5,15.46,15.48,160400.0,13.5119,13.5206,13.4857,13.5031,160400.0
2010-01-20 13:00:00,15.48,15.49,15.46,15.48,120600.0,13.5031,13.5119,13.4857,13.5031,120600.0
2010-01-20 13:30:00,15.48,15.52,15.48,15.51,229500.0,13.5031,13.538,13.5031,13.5293,229500.0
2010-01-20 14:00:00,15.51,15.54,15.5,15.52,365200.0,13.5293,13.5555,13.5206,13.538,365200.0
2010-01-20 14:30:00,15.52,15.57,15.52,15.56,216200.0,13.538,13.5816,13.538,13.5729,216200.0
2010-01-20 15:00:00,15.56,15.58,15.54,15.56,245500.0,13.5729,13.5904,13.5555,13.5729,245500.0
2010-01-20 15:30:00,15.56,15.58,15.53,15.55,999700.0,13.5729,13.5904,13.5467,13.5642,999700.0
2010-01-21 09:30:00,15.56,15.63,15.48,15.5,812000.0,13.5729,13.634,13.5031,13.5206,812000.0
2010-01-21 10:00:00,15.51,15.57,15.33,15.33,351400.0,13.5293,13.5816,13.3723,13.3723,351400.0
2010-01-21 10:30:00,15.32,15.38,15.28,15.35,400000.0,13.3636,13.4159,13.3287,13.3897,400000.0
2010-01-21 11:00:00,15.36,15.38,15.28,15.3,533700.0,13.3985,13.4159,13.3287,13.3461,533700.0
2010-01-21 11:30:00,15.29,15.32,15.2,15.23,326500.0,13.3374,13.3636,13.2589,13.2851,326500.0
2010-01-21 12:00:00,15.24,15.35,15.22,15.26,277400.0,13.2938,13.3897,13.2763,13.3112,277400.0
2010-01-21 12:30:00,15.25,15.33,15.25,15.31,134300.0,13.3025,13.3723,13.3025,13.3548,134300.0
2010-01-21 13:00:00,15.32,15.33,15.27,15.31,126600.0,13.3636,13.3723,13.3199,13.3548,126600.0
2010-01-21 13:30:00,15.32,15.35,15.3,15.34,171800.0,13.3636,13.3897,13.3461,13.381,171800.0
2010-01-21 14:00:00,15.35,15.38,15.32,15.38,106200.0,13.3897,13.4159,13.3636,13.4159,106200.0
2010-01-21 14:30:00,15.38,15.4,15.35,15.36,214000.0,13.4159,13.4333,13.3897,13.3985,214000.0
2010-01-21 15:00:00,15.35,15.36,15.28,15.29,279800.0,13.3897,13.3985,13.3287,13.3374,279800.0
2010-01-21 15:30:00,15.29,15.32,15.25,15.26,693100.0,13.3374,13.3636,13.3025,13.3112,693100.0
2010-01-22 09:30:00,15.17,15.27,15.14,15.22,549200.0,13.2327,13.3199,13.2065,13.2763,549200.0
2010-01-22 10:00:00,15.22,15.23,15.03,15.18,1033800.0,13.2763,13.2851,13.1106,13.2414,1033800.0
2010-01-22 10:30:00,15.18,15.34,15.15,15.34,676900.0,13.2414,13.381,13.2153,13.381,676900.0
2010-01-22 11:00:00,15.34,15.51,15.34,15.51,1135100.0,13.381,13.5293,13.381,13.5293,1135100.0
2010-01-22 11:30:00,15.49,15.57,15.49,15.51,2072600.0,13.5119,13.5816,13.5119,13.5293,2072600.0
2010-01-22 12:00:00,15.52,15.52,15.36,15.48,746200.0,13.538,13.538,13.3985,13.5031,746200.0
2010-01-22 12:30:00,15.48,15.54,15.48,15.5,619400.0,13.5031,13.5555,13.5031,13.5206,619400.0
2010-01-22 13:00:00,15.49,15.49,15.38,15.39,166400.0,13.5119,13.5119,13.4159,13.4246,166400.0
2010-01-22 13:30:00,15.4,15.4,15.28,15.3,358700.0,13.4333,13.4333,13.3287,13.3461,358700.0
2010-01-22 14:00:00,15.29,15.31,15.21,15.29,575700.0,13.3374,13.3548,13.2676,13.3374,575700.0
2010-01-22 14:30:00,15.28,15.3,15.13,15.13,388000.0,13.3287,13.3461,13.1978,13.1978,388000.0
2010-01-22 15:00:00,15.13,15.16,14.97,15.04,655700.0,13.1978,13.224,13.0583,13.1193,655700.0
2010-01-22 15:30:00,15.04,15.05,14.92,14.94,981300.0,13.1193,13.128,13.0146,13.0321,981300.0
2010-01-25 09:30:00,15.0,15.15,14.96,14.96,1806600.0,13.0844,13.2153,13.0495,13.0495,1806600.0
2010-01-25 10:00:00,14.95,15.12,14.8,15.11,1130100.0,13.0408,13.1891,12.91,13.1804,1130100.0
2010-01-25 10:30:00,15.1,15.1,14.97,15.0,370300.0,13.1717,13.1717,13.0583,13.0844,370300.0
2010-01-25 11:00:00,15.0,15.01,14.83,14.91,1005800.0,13.0844,13.0931,12.9361,13.0059,1005800.0
2010-01-25 11:30:00,14.91,15.1,14.89,15.06,1829100.0,13.0059,13.1717,12.9885,13.1368,1829100.0
2010-01-25 12:00:00,15.06,15.11,15.03,15.04,1682800.0,13.1368,13.1804,13.1106,13.1193,1682800.0
2010-01-25 12:30:00,15.03,15.06,15.02,15.04,106300.0,13.1106,13.1368,13.1019,13.1193,106300.0
2010-01-25 13:00:00,15.04,15.08,15.01,15.06,345000.0,13.1193,13.1542,13.0931,13.1368,345000.0
2010-01-25 13:30:00,15.06,15.07,15.02,15.05,357300.0,13.1368,13.1455,13.1019,13.128,357300.0
2010-01-25 14:00:00,15.04,15.07,15.02,15.05,163300.0,13.1193,13.1455,13.1019,13.128,163300.0
2010-01-25 14:30:00,15.05,15.06,15.02,15.06,106400.0,13.128,13.1368,13.1019,13.1368,106400.0
2010-01-25 15:00:00,15.06,15.07,15.04,15.05,692500.0,13.1368,13.1455,13.1193,13.128,692500.0
2010-01-25 15:30:00,15.05,15.13,15.05,15.1,3614800.0,13.128,13.1978,13.128,13.1717,3614800.0
2010-01-26 09:30:00,15.11,15.25,15.01,15.16,1378800.0,13.1804,13.3025,13.0931,13.224,1378800.0
2010-01-26 10:00:00,15.13,15.26,15.12,15.18,600800.0,13.1978,13.3112,13.1891,13.2414,600800.0
2010-01-26 10:30:00,15.18,15.24,15.17,15.2,348700.0,13.2414,13.2938,13.2327,13.2589,348700.0
2010-01-26 11:00:00,15.2,15.25,15.17,15.21,323700.0,13.2589,13.3025,13.2327,13.2676,323700.0
2010-01-26 11:30:00,15.22,15.25,15.2,15.22,271700.0,13.2763,13.3025,13.2589,13.2763,271700.0
2010-01-26 12:00:00,15.22,15.24,15.2,15.23,174200.0,13.2763,13.2938,13.2589,13.2851,174200.0
2010-01-26 12:30:00,15.24,15.29,15.22,15.29,145200.0,13.2938,13.3374,13.2763,13.3374,145200.0
2010-01-26 13:00:00,15.28,15.28,15.21,15.22,106000.0,13.3287,13.3287,13.2676,13.2763,106000.0
2010-01-26 13:30:00,15.22,15.26,15.21,15.26,71300.0,13.2763,13.3112,13.2676,13.3112,71300.0
2010-01-26 14:00:00,15.27,15.27,15.21,15.21,152100.0,13.3199,13.3199,13.2676,13.2676,152100.0
2010-01-26 14:30:00,15.21,15.24,15.19,15.22,178900.0,13.2676,13.2938,13.2502,13.2763,178900.0
2010-01-26 15:00:00,15.21,15.23,15.16,15.17,203700.0,13.2676,13.2851,13.224,13.2327,203700.0
2010-01-26 15:30:00,15.17,15.2,15.1,15.11,575600.0,13.2327,13.2589,13.1717,13.1804,575600.0
2010-01-27 09:30:00,14.99,15.03,14.84,14.97,1038700.0,13.0757,13.1106,12.9449,13.0583,1038700.0
2010-01-27 10:00:00,14.97,14.97,14.8,14.87,1703600.0,13.0583,13.0583,12.91,12.971,1703600.0
2010-01-27 10:30:00,14.88,14.96,14.84,14.94,619600.0,12.9798,13.0495,12.9449,13.0321,619600.0
2010-01-27 11:00:00,14.95,15.06,14.94,14.98,1159100.0,13.0408,13.1368,13.0321,13.067,1159100.0
2010-01-27 11:30:00,14.98,15.03,14.95,15.02,158900.0,13.067,13.1106,13.0408,13.1019,158900.0
2010-01-27 12:00:00,15.04,15.08,15.03,15.04,193000.0,13.1193,13.1542,13.1106,13.1193,193000.0
2010-01-27 12:30:00,15.04,15.05,15.0,15.02,347600.0,13.1193,13.128,13.0844,13.1019,347600.0
2010-01-27 13:00:00,15.02,15.04,14.98,14.99,143700.0,13.1019,13.1193,13.067,13.0757,143700.0
2010-01-27 13:30:00,14.99,15.02,14.96,14.97,111500.0,13.0757,13.1019,13.0495,13.0583,111500.0
2010-01-27 14:00:00,14.97,15.02,14.9,14.92,589000.0,13.0583,13.1019,12.9972,13.0146,589000.0
2010-01-27 14:30:00,14.92,15.09,14.92,15.05,313100.0,13.0146,13.1629,13.0146,13.128,313100.0
2010-01-27 15:00:00,15.05,15.1,14.99,15.1,319200.0,13.128,13.1717,13.0757,13.1717,319200.0
2010-01-27 15:30:00,15.1,15.19,15.1,15.16,438600.0,13.1717,13.2502,13.1717,13.224,438600.0
2010-01-28 09:30:00,15.25,15.43,15.19,15.33,1410800.0,13.3025,13.4595,13.2502,13.3723,1410800.0
2010-01-28 10:00:00,15.34,15.34,15.18,15.25,713700.0,13.381,13.381,13.2414,13.3025,713700.0
2010-01-28 10:30:00,15.24,15.26,15.14,15.15,687800.0,13.2938,13.3112,13.2065,13.2153,687800.0
2010-01-28 11:00:00,15.15,15.16,15.06,15.07,790100.0,13.2153,13.224,13.1368,13.1455,790100.0
2010-01-28 11:30:00,15.07,15.07,15.0,15.04,277800.0,13.1455,13.1455,13.0844,13.1193,277800.0
2010-01-28 12:00:00,15.04,15.04,14.98,14.99,136300.0,13.1193,13.1193,13.067,13.0757,136300.0
2010-01-28 12:30:00,14.99,15.07,14.97,15.07,331300.0,13.0757,13.1455,13.0583,13.1455,331300.0
2010-01-28 13:00:00,15.07,15.14,15.05,15.13,190200.0,13.1455,13.2065,13.128,13.1978,190200.0
2010-01-28 13:30:00,15.13,15.22,15.12,15.2,499700.0,13.1978,13.2763,13.1891,13.2589,499700.0
2010-01-28 14:00:00,15.2,15.2,15.07,15.17,497000.0,13.2589,13.2589,13.1455,13.2327,497000.0
2010-01-28 14:30:00,15.16,15.24,15.12,15.21,745100.0,13.224,13.2938,13.1891,13.2676,745100.0
2010-01-28 15:00:00,15.2,15.27,15.19,15.26,501200.0,13.2589,13.3199,13.2502,13.3112,501200.0
2010-01-28 15:30:00,15.26,15.29,15.13,15.17,1199600.0,13.3112,13.3374,13.1978,13.2327,1199600.0
2010-01-29 09:30:00,15.22,15.35,15.12,15.34,1000000.0,13.2763,13.3897,13.1891,13.381,1000000.0
2010-01-29 10:00:00,15.35,15.41,15.26,15.39,905800.0,13.3897,13.4421,13.3112,13.4246,905800.0
2010-01-29 10:30:00,15.39,15.43,15.31,15.35,623100.0,13.4246,13.4595,13.3548,13.3897,623100.0
2010-01-29 11:00:00,15.34,15.38,15.26,15.27,511500.0,13.381,13.4159,13.3112,13.3199,511500.0
2010-01-29 11:30:00,15.27,15.27,15.19,15.19,260000.0,13.3199,13.3199,13.2502,13.2502,260000.0
2010-01-29 12:00:00,15.19,15.31,15.18,15.3,527900.0,13.2502,13.3548,13.2414,13.3461,527900.0
2010-01-29 12:30:00,15.3,15.36,15.28,15.34,699100.0,13.3461,13.3985,13.3287,13.381,699100.0
2010-01-29 13:00:00,15.34,15.35,15.28,15.31,281000.0,13.381,13.3897,13.3287,13.3548,281000.0
2010-01-29 13:30:00,15.32,15.33,15.23,15.25,270200.0,13.3636,13.3723,13.2851,13.3025,270200.0
2010-01-29 14:00:00,15.25,15.28,15.23,15.25,380100.0,13.3025,13.3287,13.2851,13.3025,380100.0
2010-01-29 14:30:00,15.25,15.26,15.13,15.15,613300.0,13.3025,13.3112,13.1978,13.2153,613300.0
2010-01-29 15:00:00,15.16,15.17,15.08,15.1,624700.0,13.224,13.2327,13.1542,13.1717,624700.0
2010-01-29 15:30:00,15.1,15.14,15.06,15.09,918100.0,13.1717,13.2065,13.1368,13.1629,918100.0
2010-02-01 09:30:00,15.18,15.23,15.07,15.21,1049700.0,13.2414,13.2851,13.1455,13.2676,1049700.0
2010-02-01 10:00:00,15.22,15.29,15.12,15.2,1144800.0,13.2763,13.3374,13.1891,13.2589,1144800.0
2010-02-01 10:30:00,15.19,15.2,15.07,15.08,170400.0,13.2502,13.2589,13.1455,13.1542,170400.0
2010-02-01 11:00:00,15.07,15.18,15.05,15.16,180700.0,13.1455,13.2414,13.128,13.224,180700.0
2010-02-01 11:30:00,15.15,15.15,15.06,15.06,334100.0,13.2153,13.2153,13.1368,13.1368,334100.0
2010-02-01 12:00:00,15.06,15.13,15.06,15.13,335400.0,13.1368,13.1978,13.1368,13.1978,335400.0
2010-02-01 12:30:00,15.13,15.17,15.12,15.15,98500.0,13.1978,13.2327,13.1891,13.2153,98500.0
2010-02-01 13:00:00,15.15,15.18,15.14,15.16,73600.0,13.2153,13.2414,13.2065,13.224,73600.0
2010-02-01 13:30:00,15.17,15.18,15.13,15.16,82800.0,13.2327,13.2414,13.1978,13.224,82800.0
2010-02-01 14:00:00,15.15,15.2,15.14,15.18,74400.0,13.2153,13.2589,13.2065,13.2414,74400.0
2010-02-01 14:30:00,15.19,15.22,15.16,15.19,511500.0,13.2502,13.2763,13.224,13.2502,511500.0
2010-02-01 15:00:00,15.19,15.23,15.17,15.2,256100.0,13.2502,13.2851,13.2327,13.2589,256100.0
2010-02-01 15:30:00,15.21,15.24,15.18,15.22,458200.0,13.2676,13.2938,13.2414,13.2763,458200.0
2010-02-02 09:30:00,15.48,15.58,15.42,15.53,880700.0,13.5031,13.5904,13.4508,13.5467,880700.0
2010-02-02 10:00:00,15.53,15.82,15.51,15.81,2103700.0,13.5467,13.7997,13.5293,13.791,2103700.0
2010-02-02 10:30:00,15.81,15.85,15.69,15.72,822800.0,13.791,13.8259,13.6863,13.7125,822800.0
2010-02-02 11:00:00,15.72,15.72,15.66,15.66,426100.0,13.7125,13.7125,13.6601,13.6601,426100.0
2010-02-02 11:30:00,15.66,15.72,15.63,15.7,618400.0,13.6601,13.7125,13.634,13.695,618400.0
2010-02-02 12:00:00,15.69,15.77,15.68,15.75,153100.0,13.6863,13.7561,13.6776,13.7386,153100.0
2010-02-02 12:30:00,15.75,15.81,15.74,15.81,257000.0,13.7386,13.791,13.7299,13.791,257000.0
2010-02-02 13:00:00,15.81,15.85,15.77,15.83,1267300.0,13.791,13.8259,13.7561,13.8084,1267300.0
2010-02-02 13:30:00,15.83,15.89,15.83,15.89,451400.0,13.8084,13.8608,13.8084,13.8608,451400.0
2010-02-02 14:00:00,15.89,15.9,15.85,15.85,768700.0,13.8608,13.8695,13.8259,13.8259,768700.0
2010-02-02 14:30:00,15.85,15.89,15.84,15.87,361700.0,13.8259,13.8608,13.8172,13.8433,361700.0
2010-02-02 15:00:00,15.86,15.93,15.84,15.9,504900.0,13.8346,13.8957,13.8172,13.8695,504900.0
2010-02-02 15:30:00,15.91,15.93,15.9,15.91,1982500.0,13.8782,13.8957,13.8695,13.8782,1982500.0
2010-02-03 09:30:00,15.83,15.89,15.72,15.77,284200.0,13.8084,13.8608,13.7125,13.7561,284200.0
2010-02-03 10:00:00,15.77,15.77,15.67,15.68,1290700.0,13.7561,13.7561,13.6689,13.6776,1290700.0
2010-02-03 10:30:00,15.68,15.69,15.58,15.62,167200.0,13.6776,13.6863,13.5904,13.6252,167200.0
2010-02-03 11:00:00,15.63,15.75,15.62,15.7,261400.0,13.634,13.7386,13.6252,13.695,261400.0
2010-02-03 11:30:00,15.7,15.72,15.61,15.63,139400.0,13.695,13.7125,13.6165,13.634,139400.0
2010-02-03 12:00:00,15.62,15.67,15.59,15.61,88000.0,13.6252,13.6689,13.5991,13.6165,88000.0
2010-02-03 12:30:00,15.62,15.71,15.61,15.69,303600.0,13.6252,13.7038,13.6165,13.6863,303600.0
2010-02-03 13:00:00,15.69,15.77,15.67,15.74,177400.0,13.6863,13.7561,13.6689,13.7299,177400.0
2010-02-03 13:30:00,15.75,15.75,15.67,15.69,49300.0,13.7386,13.7386,13.6689,13.6863,49300.0
2010-02-03 14:00:00,15.69,15.72,15.66,15.7,88800.0,13.6863,13.7125,13.6601,13.695,88800.0
2010-02-03 14:30:00,15.71,15.72,15.65,15.68,92100.0,13.7038,13.7125,13.6514,13.6776,92100.0
2010-02-03 15:00:00,15.69,15.74,15.66,15.7,102000.0,13.6863,13.7299,13.6601,13.695,102000.0
2010-02-03 15:30:00,15.7,15.73,15.69,15.71,970500.0,13.695,13.7212,13.6863,13.7038,970500.0
2010-02-04 09:30:00,15.56,15.58,15.33,15.34,251400.0,13.5729,13.5904,13.3723,13.381,251400.0
2010-02-04 10:00:00,15.35,15.43,15.31,15.31,1393200.0,13.3897,13.4595,13.3548,13.3548,1393200.0
2010-02-04 10:30:00,15.31,15.36,15.28,15.33,703400.0,13.3548,13.3985,13.3287,13.3723,703400.0
2010-02-04 11:00:00,15.32,15.44,15.31,15.44,334200.0,13.3636,13.4682,13.3548,13.4682,334200.0
2010-02-04 11:30:00,15.44,15.44,15.33,15.37,327100.0,13.4682,13.4682,13.3723,13.4072,327100.0
2010-02-04 12:00:00,15.37,15.38,15.33,15.36,188800.0,13.4072,13.4159,13.3723,13.3985,188800.0
2010-02-04 12:30:00,15.35,15.37,15.3,15.32,224300.0,13.3897,13.4072,13.3461,13.3636,224300.0
2010-02-04 13:00:00,15.33,15.33,15.27,15.28,444000.0,13.3723,13.3723,13.3199,13.3287,444000.0
2010-02-04 13:30:00,15.29,15.3,15.22,15.22,560100.0,13.3374,13.3461,13.2763,13.2763,560100.0
2010-02-04 14:00:00,15.22,15.3,15.18,15.28,421600.0,13.2763,13.3461,13.2414,13.3287,421600.0
2010-02-04 14:30:00,15.27,15.31,15.27,15.28,109100.0,13.3199,13.3548,13.3199,13.3287,109100.0
2010-02-04 15:00:00,15.28,15.29,15.17,15.17,591200.0,13.3287,13.3374,13.2327,13.2327,591200.0
2010-02-04 15:30:00,15.18,15.2,15.14,15.17,3018300.0,13.2414,13.2589,13.2065,13.2327,3018300.0
2010-02-05 09:30:00,15.12,15.22,15.01,15.02,1647200.0,13.1891,13.2763,13.0931,13.1019,1647200.0
2010-02-05 10:00:00,15.02,15.11,14.91,15.09,930800.0,13.1019,13.1804,13.0059,13.1629,930800.0
2010-02-05 10:30:00,15.09,15.19,15.09,15.13,368700.0,13.1629,13.2502,13.1629,13.1978,368700.0
2010-02-05 11:00:00,15.13,15.15,15.09,15.09,722400.0,13.1978,13.2153,13.1629,13.1629,722400.0
2010-02-05 11:30:00,15.09,15.1,14.97,15.0,641300.0,13.1629,13.1717,13.0583,13.0844,641300.0
2010-02-05 12:00:00,15.0,15.02,14.94,14.98,557700.0,13.0844,13.1019,13.0321,13.067,557700.0
2010-02-05 12:30:00,14.98,15.0,14.89,14.95,1085900.0,13.067,13.0844,12.9885,13.0408,1085900.0
2010-02-05 13:00:00,14.96,14.96,14.75,14.76,1465900.0,13.0495,13.0495,12.8664,12.8751,1465900.0
2010-02-05 13:30:00,14.76,14.76,14.6,14.61,914000.0,12.8751,12.8751,12.7355,12.7442,914000.0
2010-02-05 14:00:00,14.61,14.74,14.6,14.73,415800.0,12.7442,12.8576,12.7355,12.8489,415800.0
2010-02-05 14:30:00,14.73,14.76,14.69,14.69,1025500.0,12.8489,12.8751,12.814,12.814,1025500.0
2010-02-05 15:00:00,14.7,14.95,14.7,14.91,927600.0,12.8227,13.0408,12.8227,13.0059,927600.0
2010-02-05 15:30:00,14.91,15.06,14.9,15.05,1191300.0,13.0059,13.1368,12.9972,13.128,1191300.0
2010-02-08 09:30:00,15.01,15.18,14.9,15.18,853400.0,13.0931,13.2414,12.9972,13.2414,853400.0
2010-02-08 10:00:00,15.18,15.33,15.16,15.22,1031400.0,13.2414,13.3723,13.224,13.2763,1031400.0
2010-02-08 10:30:00,15.22,15.4,15.21,15.39,598900.0,13.2763,13.4333,13.2676,13.4246,598900.0
2010-02-08 11:00:00,15.4,15.51,15.4,15.43,1265300.0,13.4333,13.5293,13.4333,13.4595,1265300.0
2010-02-08 11:30:00,15.43,15.45,15.37,15.41,524000.0,13.4595,13.477,13.4072,13.4421,524000.0
2010-02-08 12:00:00,15.42,15.44,15.36,15.44,139500.0,13.4508,13.4682,13.3985,13.4682,139500.0
2010-02-08 12:30:00,15.44,15.46,15.39,15.42,127500.0,13.4682,13.4857,13.4246,13.4508,127500.0
2010-02-08 13:00:00,15.41,15.42,15.3,15.33,303300.0,13.4421,13.4508,13.3461,13.3723,303300.0
2010-02-08 13:30:00,15.34,15.35,15.3,15.31,244400.0,13.381,13.3897,13.3461,13.3548,244400.0
2010-02-08 14:00:00,15.32,15.4,15.32,15.37,207100.0,13.3636,13.4333,13.3636,13.4072,207100.0
2010-02-08 14:30:00,15.37,15.38,15.29,15.3,84000.0,13.4072,13.4159,13.3374,13.3461,84000.0
2010-02-08 15:00:00,15.31,15.32,15.2,15.23,387800.0,13.3548,13.3636,13.2589,13.2851,387800.0
2010-02-08 15:30:00,15.24,15.27,15.17,15.2,1229800.0,13.2938,13.3199,13.2327,13.2589,1229800.0
2010-02-09 09:30:00,15.32,15.38,15.18,15.35,1433600.0,13.3636,13.4159,13.2414,13.3897,1433600.0
2010-02-09 10:00:00,15.35,15.46,15.29,15.41,1203200.0,13.3897,13.4857,13.3374,13.4421,1203200.0
2010-02-09 10:30:00,15.41,15.43,15.25,15.26,200100.0,13.4421,13.4595,13.3025,13.3112,200100.0
2010-02-09 11:00:00,15.25,15.26,15.14,15.18,183900.0,13.3025,13.3112,13.2065,13.2414,183900.0
2010-02-09 11:30:00,15.18,15.35,15.16,15.3,375700.0,13.2414,13.3897,13.224,13.3461,375700.0
2010-02-09 12:00:00,15.3,15.52,15.28,15.45,1030100.0,13.3461,13.538,13.3287,13.477,1030100.0
2010-02-09 12:30:00,15.45,15.51,15.36,15.38,530600.0,13.477,13.5293,13.3985,13.4159,530600.0
2010-02-09 13:00:00,15.39,15.44,15.34,15.35,96300.0,13.4246,13.4682,13.381,13.3897,96300.0
2010-02-09 13:30:00,15.35,15.41,15.34,15.39,117500.0,13.3897,13.4421,13.381,13.4246,117500.0
2010-02-09 14:00:00,15.39,15.41,15.37,15.39,92200.0,13.4246,13.4421,13.4072,13.4246,92200.0
2010-02-09 14:30:00,15.4,15.43,15.34,15.37,258000.0,13.4333,13.4595,13.381,13.4072,258000.0
2010-02-09 15:00:00,15.37,15.46,15.36,15.46,177700.0,13.4072,13.4857,13.3985,13.4857,177700.0
2010-02-09 15:30:00,15.46,15.48,15.4,15.44,740300.0,13.4857,13.5031,13.4333,13.4682,740300.0
2010-02-10 09:30:00,15.41,15.46,15.33,15.42,489200.0,13.4421,13.4857,13.3723,13.4508,489200.0
2010-02-10 10:00:00,15.43,15.43,15.03,15.09,2486000.0,13.4595,13.4595,13.1106,13.1629,2486000.0
2010-02-10 10:30:00,15.09,15.25,15.06,15.25,700400.0,13.1629,13.3025,13.1368,13.3025,700400.0
2010-02-10 11:00:00,15.25,15.27,15.18,15.27,170000.0,13.3025,13.3199,13.2414,13.3199,170000.0
2010-02-10 11:30:00,15.26,15.3,15.22,15.24,375000.0,13.3112,13.3461,13.2763,13.2938,375000.0
2010-02-10 12:00:00,15.24,15.41,15.23,15.36,1421600.0,13.2938,13.4421,13.2851,13.3985,1421600.0
2010-02-10 12:30:00,15.36,15.41,15.35,15.39,564100.0,13.3985,13.4421,13.3897,13.4246,564100.0
2010-02-10 13:00:00,15.4,15.48,15.38,15.48,480800.0,13.4333,13.5031,13.4159,13.5031,480800.0
2010-02-10 13:30:00,15.47,15.48,15.4,15.41,295400.0,13.4944,13.5031,13.4333,13.4421,295400.0
2010-02-10 14:00:00,15.41,15.44,15.38,15.39,128300.0,13.4421,13.4682,13.4159,13.4246,128300.0
2010-02-10 14:30:00,15.4,15.4,15.36,15.38,155900.0,13.4333,13.4333,13.3985,13.4159,155900.0
2010-02-10 15:00:00,15.38,15.43,15.37,15.42,445800.0,13.4159,13.4595,13.4072,13.4508,445800.0
2010-02-10 15:30:00,15.42,15.42,15.33,15.37,851400.0,13.4508,13.4508,13.3723,13.4072,851400.0
2010-02-11 09:30:00,15.3,15.44,15.19,15.42,352900.0,13.3461,13.4682,13.2502,13.4508,352900.0
2010-02-11 10:00:00,15.42,15.61,15.38,15.58,890100.0,13.4508,13.6165,13.4159,13.5904,890100.0
2010-02-11 10:30:00,15.57,15.66,15.55,15.65,1498700.0,13.5816,13.6601,13.5642,13.6514,1498700.0
2010-02-11 11:00:00,15.65,15.71,15.61,15.68,741700.0,13.6514,13.7038,13.6165,13.6776,741700.0
2010-02-11 11:30:00,15.69,15.74,15.65,15.72,605600.0,13.6863,13.7299,13.6514,13.7125,605600.0
2010-02-11 12:00:00,15.72,15.77,15.72,15.77,223900.0,13.7125,13.7561,13.7125,13.7561,223900.0
2010-02-11 12:30:00,15.77,15.77,15.74,15.76,315400.0,13.7561,13.7561,13.7299,13.7474,315400.0
2010-02-11 13:00:00,15.75,15.76,15.71,15.74,245700.0,13.7386,13.7474,13.7038,13.7299,245700.0
2010-02-11 13:30:00,15.74,15.76,15.73,15.73,505200.0,13.7299,13.7474,13.7212,13.7212,505200.0
2010-02-11 14:00:00,15.73,15.79,15.7,15.79,307500.0,13.7212,13.7735,13.695,13.7735,307500.0
2010-02-11 14:30:00,15.79,15.79,15.75,15.77,201300.0,13.7735,13.7735,13.7386,13.7561,201300.0
2010-02-11 15:00:00,15.77,15.79,15.75,15.76,305700.0,13.7561,13.7735,13.7386,13.7474,305700.0
2010-02-11 15:30:00,15.77,15.79,15.74,15.79,1110700.0,13.7561,13.7735,13.7299,13.7735,1110700.0
2010-02-12 09:30:00,15.63,15.71,15.52,15.68,398300.0,13.634,13.7038,13.538,13.6776,398300.0
2010-02-12 10:00:00,15.69,15.86,15.66,15.78,589400.0,13.6863,13.8346,13.6601,13.7648,589400.0
2010-02-12 10:30:00,15.78,15.81,15.7,15.73,207800.0,13.7648,13.791,13.695,13.7212,207800.0
2010-02-12 11:00:00,15.72,15.77,15.69,15.74,170600.0,13.7125,13.7561,13.6863,13.7299,170600.0
2010-02-12 11:30:00,15.74,15.77,15.71,15.72,119800.0,13.7299,13.7561,13.7038,13.7125,119800.0
2010-02-12 12:00:00,15.72,15.86,15.72,15.81,310400.0,13.7125,13.8346,13.7125,13.791,310400.0
2010-02-12 12:30:00,15.82,15.84,15.79,15.81,131100.0,13.7997,13.8172,13.7735,13.791,131100.0
2010-02-12 13:00:00,15.81,15.82,15.7,15.76,287100.0,13.791,13.7997,13.695,13.7474,287100.0
2010-02-12 13:30:00,15.75,15.76,15.68,15.73,272800.0,13.7386,13.7474,13.6776,13.7212,272800.0
2010-02-12 14:00:00,15.73,15.85,15.72,15.82,264800.0,13.7212,13.8259,13.7125,13.7997,264800.0
2010-02-12 14:30:00,15.82,15.82,15.75,15.76,200000.0,13.7997,13.7997,13.7386,13.7474,200000.0
2010-02-12 15:00:00,15.76,15.81,15.72,15.78,121200.0,13.7474,13.791,13.7125,13.7648,121200.0
2010-02-12 15:30:00,15.78,15.89,15.75,15.89,586300.0,13.7648,13.8608,13.7386,13.8608,586300.0
2010-02-16 09:30:00,16.0,16.02,15.92,15.96,513200.0,13.9567,13.9742,13.8869,13.9218,513200.0
2010-02-16 10:00:00,15.97,16.03,15.93,16.02,549500.0,13.9306,13.9829,13.8957,13.9742,549500.0
2010-02-16 10:30:00,16.03,16.1,15.99,16.03,500500.0,13.9829,14.044,13.948,13.9829,500500.0
2010-02-16 11:00:00,16.03,16.06,16.01,16.06,282500.0,13.9829,14.0091,13.9654,14.0091,282500.0
2010-02-16 11:30:00,16.05,16.07,16.03,16.04,108300.0,14.0003,14.0178,13.9829,13.9916,108300.0
2010-02-16 12:00:00,16.04,16.08,16.03,16.07,164700.0,13.9916,14.0265,13.9829,14.0178,164700.0
2010-02-16 12:30:00,16.06,16.1,16.06,16.1,272100.0,14.0091,14.044,14.0091,14.044,272100.0
2010-02-16 13:00:00,16.1,16.1,16.07,16.1,270200.0,14.044,14.044,14.0178,14.044,270200.0
2010-02-16 13:30:00,16.1,16.11,16.09,16.1,194900.0,14.044,14.0527,14.0352,14.044,194900.0
2010-02-16 14:00:00,16.13,16.15,16.08,16.09,239200.0,14.0701,14.0876,14.0265,14.0352,239200.0
2010-02-16 14:30:00,16.09,16.1,16.07,16.09,199100.0,14.0352,14.044,14.0178,14.0352,199100.0
2010-02-16 15:00:00,16.09,16.12,16.08,16.12,281700.0,14.0352,14.0614,14.0265,14.0614,281700.0
2010-02-16 15:30:00,16.12,16.18,16.11,16.18,1642800.0,14.0614,14.1137,14.0527,14.1137,1642800.0
2010-02-17 09:30:00,16.3,16.34,16.09,16.11,827800.0,14.2184,14.2533,14.0352,14.0527,827800.0
2010-02-17 10:00:00,16.12,16.14,16.08,16.14,1090300.0,14.0614,14.0788,14.0265,14.0788,1090300.0
2010-02-17 10:30:00,16.14,16.18,16.02,16.02,901900.0,14.0788,14.1137,13.9742,13.9742,901900.0
2010-02-17 11:00:00,16.02,16.03,15.91,15.92,1172500.0,13.9742,13.9829,13.8782,13.8869,1172500.0
2010-02-17 11:30:00,15.92,16.03,15.89,16.03,829300.0,13.8869,13.9829,13.8608,13.9829,829300.0
2010-02-17 12:00:00,16.03,16.08,16.02,16.07,213600.0,13.9829,14.0265,13.9742,14.0178,213600.0
2010-02-17 12:30:00,16.07,16.08,16.04,16.08,113900.0,14.0178,14.0265,13.9916,14.0265,113900.0
2010-02-17 13:00:00,16.07,16.08,16.05,16.06,98500.0,14.0178,14.0265,14.0003,14.0091,98500.0
2010-02-17 13:30:00,16.06,16.07,16.03,16.06,247800.0,14.0091,14.0178,13.9829,14.0091,247800.0
2010-02-17 14:00:00,16.05,16.06,16.0,16.03,285000.0,14.0003,14.0091,13.9567,13.9829,285000.0
2010-02-17 14:30:00,16.03,16.04,16.01,16.03,206900.0,13.9829,13.9916,13.9654,13.9829,206900.0
2010-02-17 15:00:00,16.02,16.07,16.02,16.07,198200.0,13.9742,14.0178,13.9742,14.0178,198200.0
2010-02-17 15:30:00,16.06,16.09,16.04,16.06,736900.0,14.0091,14.0352,13.9916,14.0091,736900.0
2010-02-18 09:30:00,16.01,16.1,15.9,16.02,1201100.0,13.9654,14.044,13.8695,13.9742,1201100.0
2010-02-18 10:00:00,16.01,16.05,15.86,15.88,1379200.0,13.9654,14.0003,13.8346,13.852,1379200.0
2010-02-18 10:30:00,15.88,15.94,15.84,15.9,651600.0,13.852,13.9044,13.8172,13.8695,651600.0
2010-02-18 11:00:00,15.9,15.94,15.9,15.91,101900.0,13.8695,13.9044,13.8695,13.8782,101900.0
2010-02-18 11:30:00,15.91,15.93,15.89,15.9,73200.0,13.8782,13.8957,13.8608,13.8695,73200.0
2010-02-18 12:00:00,15.9,15.93,15.9,15.91,45000.0,13.8695,13.8957,13.8695,13.8782,45000.0
2010-02-18 12:30:00,15.91,15.91,15.88,15.89,134800.0,13.8782,13.8782,13.852,13.8608,134800.0
2010-02-18 13:00:00,15.88,15.9,15.88,15.89,13600.0,13.852,13.8695,13.852,13.8608,13600.0
2010-02-18 13:30:00,15.9,15.95,15.9,15.94,112000.0,13.8695,13.9131,13.8695,13.9044,112000.0
2010-02-18 14:00:00,15.94,16.01,15.93,16.01,367900.0,13.9044,13.9654,13.8957,13.9654,367900.0
2010-02-18 14:30:00,16.01,16.02,15.95,15.97,325300.0,13.9654,13.9742,13.9131,13.9306,325300.0
2010-02-18 15:00:00,15.97,15.98,15.94,15.95,218500.0,13.9306,13.9393,13.9044,13.9131,218500.0
2010-02-18 15:30:00,15.96,16.01,15.95,16.01,446900.0,13.9218,13.9654,13.9131,13.9654,446900.0
2010-02-19 09:30:00,15.96,16.08,15.94,15.96,491000.0,13.9218,14.0265,13.9044,13.9218,491000.0
2010-02-19 10:00:00,15.96,16.02,15.9,16.01,381600.0,13.9218,13.9742,13.8695,13.9654,381600.0
2010-02-19 10:30:00,16.0,16.03,15.97,16.01,435600.0,13.9567,13.9829,13.9306,13.9654,435600.0
2010-02-19 11:00:00,16.01,16.05,15.98,16.04,447900.0,13.9654,14.0003,13.9393,13.9916,447900.0
2010-02-19 11:30:00,16.03,16.09,16.03,16.08,128700.0,13.9829,14.0352,13.9829,14.0265,128700.0
2010-02-19 12:00:00,16.09,16.13,16.08,16.11,174600.0,14.0352,14.0701,14.0265,14.0527,174600.0
2010-02-19 12:30:00,16.12,16.13,16.09,16.11,326200.0,14.0614,14.0701,14.0352,14.0527,326200.0
2010-02-19 13:00:00,16.11,16.12,16.1,16.11,135500.0,14.0527,14.0614,14.044,14.0527,135500.0
2010-02-19 13:30:00,16.1,16.11,16.07,16.08,64200.0,14.044,14.0527,14.0178,14.0265,64200.0
2010-02-19 14:00:00,16.08,16.08,16.04,16.06,151000.0,14.0265,14.0265,13.9916,14.0091,151000.0
2010-02-19 14:30:00,16.06,16.08,16.05,16.07,122700.0,14.0091,14.0265,14.0003,14.0178,122700.0
2010-02-19 15:00:00,16.06,16.07,16.03,16.04,109500.0,14.0091,14.0178,13.9829,13.9916,109500.0
2010-02-19 15:30:00,16.04,16.1,16.04,16.08,717700.0,13.9916,14.044,13.9916,14.0265,717700.0
2010-02-22 09:30:00,16.16,16.2,16.04,16.09,676200.0,14.0963,14.1312,13.9916,14.0352,676200.0
2010-02-22 10:00:00,16.09,16.18,16.04,16.17,688200.0,14.0352,14.1137,13.9916,14.105,688200.0
2010-02-22 10:30:00,16.17,16.18,16.08,16.08,257100.0,14.105,14.1137,14.0265,14.0265,257100.0
2010-02-22 11:00:00,16.08,16.09,16.03,16.06,169400.0,14.0265,14.0352,13.9829,14.0091,169400.0
2010-02-22 11:30:00,16.06,16.07,16.0,16.03,76000.0,14.0091,14.0178,13.9567,13.9829,76000.0
2010-02-22 12:00:00,16.02,16.03,15.99,16.02,247900.0,13.9742,13.9829,13.948,13.9742,247900.0
2010-02-22 12:30:00,16.01,16.08,16.01,16.08,27700.0,13.9654,14.0265,13.9654,14.0265,27700.0
2010-02-22 13:00:00,16.08,16.08,16.06,16.08,26300.0,14.0265,14.0265,14.0091,14.0265,26300.0
2010-02-22 13:30:00,16.07,16.11,16.06,16.08,48900.0,14.0178,14.0527,14.0091,14.0265,48900.0
2010-02-22 14:00:00,16.07,16.1,16.07,16.1,138100.0,14.0178,14.044,14.0178,14.044,138100.0
2010-02-22 14:30:00,16.09,16.11,16.09,16.09,49900.0,14.0352,14.0527,14.0352,14.0352,49900.0
2010-02-22 15:00:00,16.09,16.13,16.09,16.12,44100.0,14.0352,14.0701,14.0352,14.0614,44100.0
2010-02-22 15:30:00,16.13,16.13,16.07,16.11,306600.0,14.0701,14.0701,14.0178,14.0527,306600.0
2010-02-23 09:30:00,16.1,16.17,16.02,16.02,424300.0,14.044,14.105,13.9742,13.9742,424300.0
2010-02-23 10:00:00,16.05,16.05,15.82,15.88,822900.0,14.0003,14.0003,13.7997,13.852,822900.0
2010-02-23 10:30:00,15.88,15.93,15.83,15.86,756200.0,13.852,13.8957,13.8084,13.8346,756200.0
2010-02-23 11:00:00,15.86,15.9,15.82,15.86,218100.0,13.8346,13.8695,13.7997,13.8346,218100.0
2010-02-23 11:30:00,15.86,15.88,15.85,15.85,311100.0,13.8346,13.852,13.8259,13.8259,311100.0
2010-02-23 12:00:00,15.85,15.86,15.77,15.77,310600.0,13.8259,13.8346,13.7561,13.7561,310600.0
2010-02-23 12:30:00,15.77,15.79,15.72,15.73,117900.0,13.7561,13.7735,13.7125,13.7212,117900.0
2010-02-23 13:00:00,15.73,15.73,15.67,15.69,896500.0,13.7212,13.7212,13.6689,13.6863,896500.0
2010-02-23 13:30:00,15.7,15.71,15.66,15.67,640600.0,13.695,13.7038,13.6601,13.6689,640600.0
2010-02-23 14:00:00,15.66,15.73,15.64,15.72,340500.0,13.6601,13.7212,13.6427,13.7125,340500.0
2010-02-23 14:30:00,15.72,15.82,15.7,15.81,227100.0,13.7125,13.7997,13.695,13.791,227100.0
2010-02-23 15:00:00,15.81,15.85,15.8,15.83,330300.0,13.791,13.8259,13.7823,13.8084,330300.0
2010-02-23 15:30:00,15.82,15.83,15.71,15.73,1153700.0,13.7997,13.8084,13.7038,13.7212,1153700.0
2010-02-24 09:30:00,15.8,15.84,15.66,15.72,613300.0,13.7823,13.8172,13.6601,13.7125,613300.0
2010-02-24 10:00:00,15.71,15.71,15.36,15.45,3931200.0,13.7038,13.7038,13.3985,13.477,3931200.0
2010-02-24 10:30:00,15.44,15.62,15.43,15.6,1145900.0,13.4682,13.6252,13.4595,13.6078,1145900.0
2010-02-24 11:00:00,15.61,15.68,15.59,15.68,244800.0,13.6165,13.6776,13.5991,13.6776,244800.0
2010-02-24 11:30:00,15.67,15.69,15.62,15.66,228900.0,13.6689,13.6863,13.6252,13.6601,228900.0
2010-02-24 12:00:00,15.67,15.71,15.66,15.71,520000.0,13.6689,13.7038,13.6601,13.7038,520000.0
2010-02-24 12:30:00,15.71,15.77,15.7,15.75,541700.0,13.7038,13.7561,13.695,13.7386,541700.0
2010-02-24 13:00:00,15.75,15.79,15.74,15.77,223100.0,13.7386,13.7735,13.7299,13.7561,223100.0
2010-02-24 13:30:00,15.77,15.79,15.76,15.79,473700.0,13.7561,13.7735,13.7474,13.7735,473700.0
2010-02-24 14:00:00,15.79,15.79,15.74,15.75,295000.0,13.7735,13.7735,13.7299,13.7386,295000.0
2010-02-24 14:30:00,15.76,15.76,15.66,15.7,667800.0,13.7474,13.7474,13.6601,13.695,667800.0
2010-02-24 15:00:00,15.7,15.75,15.7,15.73,263400.0,13.695,13.7386,13.695,13.7212,263400.0
2010-02-24 15:30:00,15.73,15.76,15.71,15.74,716500.0,13.7212,13.7474,13.7038,13.7299,716500.0
2010-02-25 09:30:00,15.53,15.53,15.26,15.34,2228600.0,13.5467,13.5467,13.3112,13.381,2228600.0
2010-02-25 10:00:00,15.34,15.44,15.32,15.44,768300.0,13.381,13.4682,13.3636,13.4682,768300.0
2010-02-25 10:30:00,15.44,15.53,15.41,15.49,692900.0,13.4682,13.5467,13.4421,13.5119,692900.0
2010-02-25 11:00:00,15.5,15.5,15.44,15.46,410600.0,13.5206,13.5206,13.4682,13.4857,410600.0
2010-02-25 11:30:00,15.46,15.46,15.4,15.41,112300.0,13.4857,13.4857,13.4333,13.4421,112300.0
2010-02-25 12:00:00,15.4,15.43,15.39,15.42,218800.0,13.4333,13.4595,13.4246,13.4508,218800.0
2010-02-25 12:30:00,15.41,15.45,15.41,15.42,157900.0,13.4421,13.477,13.4421,13.4508,157900.0
2010-02-25 13:00:00,15.43,15.47,15.43,15.47,157400.0,13.4595,13.4944,13.4595,13.4944,157400.0
2010-02-25 13:30:00,15.46,15.63,15.46,15.63,1125300.0,13.4857,13.634,13.4857,13.634,1125300.0
2010-02-25 14:00:00,15.63,15.66,15.56,15.57,873600.0,13.634,13.6601,13.5729,13.5816,873600.0
2010-02-25 14:30:00,15.58,15.64,15.57,15.62,253800.0,13.5904,13.6427,13.5816,13.6252,253800.0
2010-02-25 15:00:00,15.63,15.7,15.61,15.69,439000.0,13.634,13.695,13.6165,13.6863,439000.0
2010-02-25 15:30:00,15.69,15.74,15.68,15.74,1159100.0,13.6863,13.7299,13.6776,13.7299,1159100.0
2010-02-26 09:30:00,15.74,15.78,15.5,15.57,988900.0,13.7299,13.7648,13.5206,13.5816,988900.0
2010-02-26 10:00:00,15.59,15.69,15.4,15.69,1277500.0,13.5991,13.6863,13.4333,13.6863,1277500.0
2010-02-26 10:30:00,15.7,15.83,15.69,15.74,648800.0,13.695,13.8084,13.6863,13.7299,648800.0
2010-02-26 11:00:00,15.74,15.8,15.73,15.78,322300.0,13.7299,13.7823,13.7212,13.7648,322300.0
2010-02-26 11:30:00,15.78,15.87,15.78,15.86,397400.0,13.7648,13.8433,13.7648,13.8346,397400.0
2010-02-26 12:00:00,15.85,15.85,15.78,15.82,100400.0,13.8259,13.8259,13.7648,13.7997,100400.0
2010-02-26 12:30:00,15.81,15.86,15.79,15.85,335600.0,13.791,13.8346,13.7735,13.8259,335600.0
2010-02-26 13:00:00,15.84,15.86,15.84,15.86,347300.0,13.8172,13.8346,13.8172,13.8346,347300.0
2010-02-26 13:30:00,15.85,15.89,15.85,15.88,342100.0,13.8259,13.8608,13.8259,13.852,342100.0
2010-02-26 14:00:00,15.88,15.89,15.84,15.85,259700.0,13.852,13.8608,13.8172,13.8259,259700.0
2010-02-26 14:30:00,15.85,15.86,15.81,15.83,93600.0,13.8259,13.8346,13.791,13.8084,93600.0
2010-02-26 15:00:00,15.83,15.85,15.81,15.82,103300.0,13.8084,13.8259,13.791,13.7997,103300.0
2010-02-26 15:30:00,15.82,15.87,15.81,15.84,979900.0,13.7997,13.8433,13.791,13.8172,979900.0
2010-03-01 09:30:00,15.9,15.99,15.82,15.97,936500.0,13.8695,13.948,13.7997,13.9306,936500.0
2010-03-01 10:00:00,15.97,16.05,15.94,16.05,558700.0,13.9306,14.0003,13.9044,14.0003,558700.0
2010-03-01 10:30:00,16.05,16.09,16.02,16.08,765900.0,14.0003,14.0352,13.9742,14.0265,765900.0
2010-03-01 11:00:00,16.09,16.12,16.08,16.1,489200.0,14.0352,14.0614,14.0265,14.044,489200.0
2010-03-01 11:30:00,16.1,16.11,16.05,16.1,248200.0,14.044,14.0527,14.0003,14.044,248200.0
2010-03-01 12:00:00,16.1,16.16,16.1,16.16,569100.0,14.044,14.0963,14.044,14.0963,569100.0
2010-03-01 12:30:00,16.16,16.18,16.13,16.13,431900.0,14.0963,14.1137,14.0701,14.0701,431900.0
2010-03-01 13:00:00,16.13,16.15,16.12,16.13,109100.0,14.0701,14.0876,14.0614,14.0701,109100.0
2010-03-01 13:30:00,16.13,16.17,16.13,16.17,204300.0,14.0701,14.105,14.0701,14.105,204300.0
2010-03-01 14:00:00,16.17,16.19,16.15,16.19,288300.0,14.105,14.1225,14.0876,14.1225,288300.0
2010-03-01 14:30:00,16.18,16.19,16.15,16.15,224100.0,14.1137,14.1225,14.0876,14.0876,224100.0
2010-03-01 15:00:00,16.15,16.16,16.12,16.15,282100.0,14.0876,14.0963,14.0614,14.0876,282100.0
2010-03-01 15:30:00,16.15,16.2,16.15,16.2,1105300.0,14.0876,14.1312,14.0876,14.1312,1105300.0
2010-03-02 09:30:00,16.22,16.27,16.13,16.14,271500.0,14.1486,14.1922,14.0701,14.0788,271500.0
2010-03-02 10:00:00,16.14,16.17,16.09,16.12,410800.0,14.0788,14.105,14.0352,14.0614,410800.0
2010-03-02 10:30:00,16.13,16.18,16.12,16.17,140700.0,14.0701,14.1137,14.0614,14.105,140700.0
2010-03-02 11:00:00,16.16,16.19,16.15,16.19,154400.0,14.0963,14.1225,14.0876,14.1225,154400.0
2010-03-02 11:30:00,16.19,16.19,16.15,16.16,108900.0,14.1225,14.1225,14.0876,14.0963,108900.0
2010-03-02 12:00:00,16.17,16.18,16.15,16.16,78000.0,14.105,14.1137,14.0876,14.0963,78000.0
2010-03-02 12:30:00,16.15,16.16,16.14,16.16,205200.0,14.0876,14.0963,14.0788,14.0963,205200.0
2010-03-02 13:00:00,16.15,16.16,16.13,16.13,45700.0,14.0876,14.0963,14.0701,14.0701,45700.0
2010-03-02 13:30:00,16.13,16.19,16.13,16.18,78800.0,14.0701,14.1225,14.0701,14.1137,78800.0
2010-03-02 14:00:00,16.19,16.19,16.14,16.15,175600.0,14.1225,14.1225,14.0788,14.0876,175600.0
2010-03-02 14:30:00,16.14,16.17,16.12,16.12,65700.0,14.0788,14.105,14.0614,14.0614,65700.0
2010-03-02 15:00:00,16.12,16.17,16.12,16.12,329800.0,14.0614,14.105,14.0614,14.0614,329800.0
2010-03-02 15:30:00,16.13,16.15,16.1,16.12,637900.0,14.0701,14.0876,14.044,14.0614,637900.0
2010-03-03 09:30:00,16.16,16.26,16.12,16.16,225300.0,14.0963,14.1835,14.0614,14.0963,225300.0
2010-03-03 10:00:00,16.17,16.23,16.17,16.21,311900.0,14.105,14.1573,14.105,14.1399,311900.0
2010-03-03 10:30:00,16.21,16.37,16.2,16.33,505300.0,14.1399,14.2795,14.1312,14.2446,505300.0
2010-03-03 11:00:00,16.34,16.39,16.31,16.34,316500.0,14.2533,14.2969,14.2271,14.2533,316500.0
2010-03-03 11:30:00,16.34,16.36,16.33,16.35,185500.0,14.2533,14.2707,14.2446,14.262,185500.0
2010-03-03 12:00:00,16.34,16.34,16.3,16.31,101600.0,14.2533,14.2533,14.2184,14.2271,101600.0
2010-03-03 12:30:00,16.31,16.32,16.28,16.29,96100.0,14.2271,14.2359,14.201,14.2097,96100.0
2010-03-03 13:00:00,16.29,16.32,16.29,16.32,117400.0,14.2097,14.2359,14.2097,14.2359,117400.0
2010-03-03 13:30:00,16.32,16.34,16.3,16.34,67800.0,14.2359,14.2533,14.2184,14.2533,67800.0
2010-03-03 14:00:00,16.34,16.35,16.29,16.29,139600.0,14.2533,14.262,14.2097,14.2097,139600.0
2010-03-03 14:30:00,16.29,16.29,16.15,16.2,470200.0,14.2097,14.2097,14.0876,14.1312,470200.0
2010-03-03 15:00:00,16.2,16.27,16.2,16.26,491500.0,14.1312,14.1922,14.1312,14.1835,491500.0
2010-03-03 15:30:00,16.25,16.3,16.25,16.28,965200.0,14.1748,14.2184,14.1748,14.201,965200.0
2010-03-04 09:30:00,16.27,16.38,16.24,16.37,322400.0,14.1922,14.2882,14.1661,14.2795,322400.0
2010-03-04 10:00:00,16.36,16.36,16.24,16.27,544200.0,14.2707,14.2707,14.1661,14.1922,544200.0
2010-03-04 10:30:00,16.27,16.27,16.18,16.2,353100.0,14.1922,14.1922,14.1137,14.1312,353100.0
2010-03-04 11:00:00,16.2,16.27,16.2,16.25,312600.0,14.1312,14.1922,14.1312,14.1748,312600.0
2010-03-04 11:30:00,16.25,16.25,16.22,16.22,152000.0,14.1748,14.1748,14.1486,14.1486,152000.0
2010-03-04 12:00:00,16.22,16.22,16.2,16.21,91100.0,14.1486,14.1486,14.1312,14.1399,91100.0
2010-03-04 12:30:00,16.2,16.22,16.18,16.19,72600.0,14.1312,14.1486,14.1137,14.1225,72600.0
2010-03-04 13:00:00,16.19,16.21,16.18,16.18,55300.0,14.1225,14.1399,14.1137,14.1137,55300.0
2010-03-04 13:30:00,16.18,16.19,16.15,16.18,46300.0,14.1137,14.1225,14.0876,14.1137,46300.0
2010-03-04 14:00:00,16.18,16.18,16.16,16.18,63200.0,14.1137,14.1137,14.0963,14.1137,63200.0
2010-03-04 14:30:00,16.18,16.2,16.17,16.2,87500.0,14.1137,14.1312,14.105,14.1312,87500.0
2010-03-04 15:00:00,16.2,16.21,16.18,16.21,90800.0,14.1312,14.1399,14.1137,14.1399,90800.0
2010-03-04 15:30:00,16.22,16.27,16.2,16.26,276400.0,14.1486,14.1922,14.1312,14.1835,276400.0
2010-03-05 09:30:00,16.32,16.46,16.32,16.45,196600.0,14.2359,14.358,14.2359,14.3493,196600.0
2010-03-05 10:00:00,16.45,16.5,16.42,16.5,227700.0,14.3493,14.3929,14.3231,14.3929,227700.0
2010-03-05 10:30:00,16.5,16.5,16.46,16.47,254800.0,14.3929,14.3929,14.358,14.3667,254800.0
2010-03-05 11:00:00,16.47,16.52,16.47,16.5,247200.0,14.3667,14.4103,14.3667,14.3929,247200.0
2010-03-05 11:30:00,16.49,16.5,16.47,16.49,132600.0,14.3841,14.3929,14.3667,14.3841,132600.0
2010-03-05 12:00:00,16.49,16.5,16.47,16.48,182900.0,14.3841,14.3929,14.3667,14.3754,182900.0
2010-03-05 12:30:00,16.48,16.5,16.48,16.49,55200.0,14.3754,14.3929,14.3754,14.3841,55200.0
2010-03-05 13:00:00,16.48,16.49,16.48,16.48,163500.0,14.3754,14.3841,14.3754,14.3754,163500.0
2010-03-05 13:30:00,16.48,16.48,16.45,16.47,160300.0,14.3754,14.3754,14.3493,14.3667,160300.0
2010-03-05 14:00:00,16.48,16.5,16.47,16.5,137400.0,14.3754,14.3929,14.3667,14.3929,137400.0
2010-03-05 14:30:00,16.5,16.54,16.49,16.52,164400.0,14.3929,14.4278,14.3841,14.4103,164400.0
2010-03-05 15:00:00,16.53,16.57,16.53,16.53,260400.0,14.419,14.4539,14.419,14.419,260400.0
2010-03-05 15:30:00,16.54,16.59,16.54,16.59,1108700.0,14.4278,14.4714,14.4278,14.4714,1108700.0
2010-03-08 09:30:00,16.6,16.71,16.55,16.64,1136400.0,14.4801,14.5761,14.4365,14.515,1136400.0
2010-03-08 10:00:00,16.64,16.71,16.63,16.67,654200.0,14.515,14.5761,14.5063,14.5412,654200.0
2010-03-08 10:30:00,16.67,16.68,16.62,16.68,165600.0,14.5412,14.5499,14.4975,14.5499,165600.0
2010-03-08 11:00:00,16.68,16.69,16.65,16.66,220500.0,14.5499,14.5586,14.5237,14.5324,220500.0
2010-03-08 11:30:00,16.66,16.67,16.64,16.66,195800.0,14.5324,14.5412,14.515,14.5324,195800.0
2010-03-08 12:00:00,16.67,16.71,16.66,16.71,159400.0,14.5412,14.5761,14.5324,14.5761,159400.0
2010-03-08 12:30:00,16.71,16.73,16.68,16.73,307100.0,14.5761,14.5935,14.5499,14.5935,307100.0
2010-03-08 13:00:00,16.73,16.74,16.73,16.74,217200.0,14.5935,14.6022,14.5935,14.6022,217200.0
2010-03-08 13:30:00,16.74,16.78,16.74,16.77,199000.0,14.6022,14.6371,14.6022,14.6284,199000.0
2010-03-08 14:00:00,16.77,16.77,16.75,16.76,153200.0,14.6284,14.6284,14.6109,14.6197,153200.0
2010-03-08 14:30:00,16.76,16.78,16.75,16.75,180500.0,14.6197,14.6371,14.6109,14.6109,180500.0
2010-03-08 15:00:00,16.75,16.79,16.75,16.78,393500.0,14.6109,14.6458,14.6109,14.6371,393500.0
2010-03-08 15:30:00,16.78,16.82,16.77,16.8,1400700.0,14.6371,14.672,14.6284,14.6546,1400700.0
2010-03-09 09:30:00,16.74,16.8,16.71,16.76,357400.0,14.6022,14.6546,14.5761,14.6197,357400.0
2010-03-09 10:00:00,16.76,16.82,16.75,16.81,351900.0,14.6197,14.672,14.6109,14.6633,351900.0
2010-03-09 10:30:00,16.81,16.82,16.79,16.8,259500.0,14.6633,14.672,14.6458,14.6546,259500.0
2010-03-09 11:00:00,16.8,16.8,16.75,16.78,189900.0,14.6546,14.6546,14.6109,14.6371,189900.0
2010-03-09 11:30:00,16.77,16.82,16.76,16.81,266100.0,14.6284,14.672,14.6197,14.6633,266100.0
2010-03-09 12:00:00,16.8,16.87,16.79,16.87,155800.0,14.6546,14.7156,14.6458,14.7156,155800.0
2010-03-09 12:30:00,16.87,16.94,16.86,16.92,1013700.0,14.7156,14.7767,14.7069,14.7592,1013700.0
2010-03-09 13:00:00,16.92,16.93,16.9,16.92,328900.0,14.7592,14.768,14.7418,14.7592,328900.0
2010-03-09 13:30:00,16.92,16.94,16.9,16.91,176600.0,14.7592,14.7767,14.7418,14.7505,176600.0
2010-03-09 14:00:00,16.91,16.92,16.89,16.92,138500.0,14.7505,14.7592,14.7331,14.7592,138500.0
2010-03-09 14:30:00,16.92,16.93,16.87,16.88,225500.0,14.7592,14.768,14.7156,14.7243,225500.0
2010-03-09 15:00:00,16.88,16.89,16.75,16.79,495100.0,14.7243,14.7331,14.6109,14.6458,495100.0
2010-03-09 15:30:00,16.78,16.83,16.78,16.79,833200.0,14.6371,14.6807,14.6371,14.6458,833200.0
2010-03-10 09:30:00,16.79,16.88,16.75,16.81,456800.0,14.6458,14.7243,14.6109,14.6633,456800.0
2010-03-10 10:00:00,16.82,16.91,16.82,16.91,273500.0,14.672,14.7505,14.672,14.7505,273500.0
2010-03-10 10:30:00,16.91,16.94,16.9,16.93,281700.0,14.7505,14.7767,14.7418,14.768,281700.0
2010-03-10 11:00:00,16.93,16.97,16.92,16.92,170600.0,14.768,14.8028,14.7592,14.7592,170600.0
2010-03-10 11:30:00,16.92,16.94,16.85,16.88,468900.0,14.7592,14.7767,14.6982,14.7243,468900.0
2010-03-10 12:00:00,16.88,16.88,16.77,16.77,130600.0,14.7243,14.7243,14.6284,14.6284,130600.0
2010-03-10 12:30:00,16.76,16.81,16.74,16.81,122200.0,14.6197,14.6633,14.6022,14.6633,122200.0
2010-03-10 13:00:00,16.81,16.82,16.77,16.77,111000.0,14.6633,14.672,14.6284,14.6284,111000.0
2010-03-10 13:30:00,16.76,16.8,16.76,16.76,84500.0,14.6197,14.6546,14.6197,14.6197,84500.0
2010-03-10 14:00:00,16.77,16.83,16.76,16.82,121400.0,14.6284,14.6807,14.6197,14.672,121400.0
2010-03-10 14:30:00,16.83,16.84,16.77,16.77,118400.0,14.6807,14.6894,14.6284,14.6284,118400.0
2010-03-10 15:00:00,16.77,16.82,16.76,16.77,167600.0,14.6284,14.672,14.6197,14.6284,167600.0
2010-03-10 15:30:00,16.76,16.83,16.75,16.83,325100.0,14.6197,14.6807,14.6109,14.6807,325100.0
2010-03-11 09:30:00,16.71,16.75,16.6,16.64,313100.0,14.5761,14.6109,14.4801,14.515,313100.0
2010-03-11 10:00:00,16.64,16.74,16.64,16.74,359100.0,14.515,14.6022,14.515,14.6022,359100.0
2010-03-11 10:30:00,16.74,16.85,16.73,16.82,425700.0,14.6022,14.6982,14.5935,14.672,425700.0
2010-03-11 11:00:00,16.83,16.83,16.75,16.76,241400.0,14.6807,14.6807,14.6109,14.6197,241400.0
2010-03-11 11:30:00,16.76,16.76,16.71,16.72,191700.0,14.6197,14.6197,14.5761,14.5848,191700.0
2010-03-11 12:00:00,16.73,16.73,16.66,16.67,322100.0,14.5935,14.5935,14.5324,14.5412,322100.0
2010-03-11 12:30:00,16.66,16.73,16.66,16.73,174200.0,14.5324,14.5935,14.5324,14.5935,174200.0
2010-03-11 13:00:00,16.72,16.73,16.7,16.71,112300.0,14.5848,14.5935,14.5673,14.5761,112300.0
2010-03-11 13:30:00,16.72,16.72,16.69,16.7,185500.0,14.5848,14.5848,14.5586,14.5673,185500.0
2010-03-11 14:00:00,16.7,16.72,16.68,16.7,212900.0,14.5673,14.5848,14.5499,14.5673,212900.0
2010-03-11 14:30:00,16.7,16.72,16.69,16.7,216800.0,14.5673,14.5848,14.5586,14.5673,216800.0
2010-03-11 15:00:00,16.71,16.81,16.71,16.8,535200.0,14.5761,14.6633,14.5761,14.6546,535200.0
2010-03-11 15:30:00,16.81,16.87,16.79,16.87,618800.0,14.6633,14.7156,14.6458,14.7156,618800.0
2010-03-12 09:30:00,16.9,16.95,16.77,16.84,1918000.0,14.7418,14.7854,14.6284,14.6894,1918000.0
2010-03-12 10:00:00,16.84,16.84,16.68,16.75,665700.0,14.6894,14.6894,14.5499,14.6109,665700.0
2010-03-12 10:30:00,16.76,16.79,16.73,16.75,176000.0,14.6197,14.6458,14.5935,14.6109,176000.0
2010-03-12 11:00:00,16.74,16.79,16.73,16.78,85500.0,14.6022,14.6458,14.5935,14.6371,85500.0
2010-03-12 11:30:00,16.79,16.79,16.75,16.77,169300.0,14.6458,14.6458,14.6109,14.6284,169300.0
2010-03-12 12:00:00,16.76,16.81,16.76,16.8,83400.0,14.6197,14.6633,14.6197,14.6546,83400.0
2010-03-12 12:30:00,16.8,16.81,16.77,16.81,131600.0,14.6546,14.6633,14.6284,14.6633,131600.0
2010-03-12 13:00:00,16.8,16.82,16.78,16.81,93700.0,14.6546,14.672,14.6371,14.6633,93700.0
2010-03-12 13:30:00,16.8,16.83,16.79,16.83,354400.0,14.6546,14.6807,14.6458,14.6807,354400.0
2010-03-12 14:00:00,16.83,16.84,16.79,16.79,329200.0,14.6807,14.6894,14.6458,14.6458,329200.0
2010-03-12 14:30:00,16.78,16.8,16.76,16.79,198500.0,14.6371,14.6546,14.6197,14.6458,198500.0
2010-03-12 15:00:00,16.79,16.8,16.76,16.77,207000.0,14.6458,14.6546,14.6197,14.6284,207000.0
2010-03-12 15:30:00,16.76,16.82,16.76,16.82,406400.0,14.6197,14.672,14.6197,14.672,406400.0
2010-03-15 09:30:00,16.77,16.87,16.74,16.74,198700.0,14.6284,14.7156,14.6022,14.6022,198700.0
2010-03-15 10:00:00,16.73,16.79,16.7,16.74,221800.0,14.5935,14.6458,14.5673,14.6022,221800.0
2010-03-15 10:30:00,16.75,16.75,16.68,16.71,234900.0,14.6109,14.6109,14.5499,14.5761,234900.0
2010-03-15 11:00:00,16.71,16.73,16.59,16.63,399300.0,14.5761,14.5935,14.4714,14.5063,399300.0
2010-03-15 11:30:00,16.62,16.65,16.61,16.65,105700.0,14.4975,14.5237,14.4888,14.5237,105700.0
2010-03-15 12:00:00,16.64,16.68,16.62,16.67,112400.0,14.515,14.5499,14.4975,14.5412,112400.0
2010-03-15 12:30:00,16.67,16.69,16.66,16.69,108000.0,14.5412,14.5586,14.5324,14.5586,108000.0
2010-03-15 13:00:00,16.68,16.69,16.66,16.67,82100.0,14.5499,14.5586,14.5324,14.5412,82100.0
2010-03-15 13:30:00,16.67,16.69,16.66,16.67,69900.0,14.5412,14.5586,14.5324,14.5412,69900.0
2010-03-15 14:00:00,16.66,16.67,16.64,16.64,42000.0,14.5324,14.5412,14.515,14.515,42000.0
2010-03-15 14:30:00,16.64,16.71,16.63,16.69,66600.0,14.515,14.5761,14.5063,14.5586,66600.0
2010-03-15 15:00:00,16.69,16.79,16.69,16.78,430400.0,14.5586,14.6458,14.5586,14.6371,430400.0
2010-03-15 15:30:00,16.78,16.84,16.76,16.82,389300.0,14.6371,14.6894,14.6197,14.672,389300.0
2010-03-16 09:30:00,16.82,16.89,16.79,16.84,292700.0,14.672,14.7331,14.6458,14.6894,292700.0
2010-03-16 10:00:00,16.84,16.86,16.77,16.8,272600.0,14.6894,14.7069,14.6284,14.6546,272600.0
2010-03-16 10:30:00,16.79,16.92,16.79,16.9,513700.0,14.6458,14.7592,14.6458,14.7418,513700.0
2010-03-16 11:00:00,16.9,16.94,16.87,16.92,215700.0,14.7418,14.7767,14.7156,14.7592,215700.0
2010-03-16 11:30:00,16.92,16.94,16.9,16.93,239800.0,14.7592,14.7767,14.7418,14.768,239800.0
2010-03-16 12:00:00,16.93,16.94,16.89,16.91,77400.0,14.768,14.7767,14.7331,14.7505,77400.0
2010-03-16 12:30:00,16.91,16.92,16.89,16.89,44700.0,14.7505,14.7592,14.7331,14.7331,44700.0
2010-03-16 13:00:00,16.89,16.92,16.88,16.92,36200.0,14.7331,14.7592,14.7243,14.7592,36200.0
2010-03-16 13:30:00,16.91,16.95,16.91,16.92,415800.0,14.7505,14.7854,14.7505,14.7592,415800.0
2010-03-16 14:00:00,16.91,16.98,16.89,16.97,209600.0,14.7505,14.8116,14.7331,14.8028,209600.0
2010-03-16 14:30:00,16.97,16.97,16.82,16.86,2135300.0,14.8028,14.8028,14.672,14.7069,2135300.0
2010-03-16 15:00:00,16.86,16.95,16.86,16.95,116200.0,14.7069,14.7854,14.7069,14.7854,116200.0
2010-03-16 15:30:00,16.95,16.97,16.92,16.97,584900.0,14.7854,14.8028,14.7592,14.8028,584900.0
2010-03-17 09:30:00,16.99,17.07,16.96,17.07,552900.0,14.8203,14.8901,14.7941,14.8901,552900.0
2010-03-17 10:00:00,17.06,17.08,16.99,17.0,675400.0,14.8814,14.8988,14.8203,14.829,675400.0
2010-03-17 10:30:00,17.0,17.04,17.0,17.03,106900.0,14.829,14.8639,14.829,14.8552,106900.0
2010-03-17 11:00:00,17.03,17.07,17.02,17.04,128000.0,14.8552,14.8901,14.8465,14.8639,128000.0
2010-03-17 11:30:00,17.05,17.05,17.01,17.02,85900.0,14.8726,14.8726,14.8377,14.8465,85900.0
2010-03-17 12:00:00,17.03,17.03,16.97,16.97,219800.0,14.8552,14.8552,14.8028,14.8028,219800.0
2010-03-17 12:30:00,16.97,16.99,16.96,16.97,105600.0,14.8028,14.8203,14.7941,14.8028,105600.0
2010-03-17 13:00:00,16.97,17.04,16.97,17.04,82300.0,14.8028,14.8639,14.8028,14.8639,82300.0
2010-03-17 13:30:00,17.04,17.11,17.03,17.07,842500.0,14.8639,14.925,14.8552,14.8901,842500.0
2010-03-17 14:00:00,17.07,17.09,17.04,17.04,302300.0,14.8901,14.9075,14.8639,14.8639,302300.0
2010-03-17 14:30:00,17.04,17.05,16.98,17.0,517500.0,14.8639,14.8726,14.8116,14.829,517500.0
2010-03-17 15:00:00,16.99,17.02,16.93,16.96,440700.0,14.8203,14.8465,14.768,14.7941,440700.0
2010-03-17 15:30:00,16.95,16.98,16.93,16.94,1140100.0,14.7854,14.8116,14.768,14.7767,1140100.0
2010-03-18 09:30:00,16.96,17.01,16.92,16.98,292200.0,14.7941,14.8377,14.7592,14.8116,292200.0
2010-03-18 10:00:00,16.99,17.0,16.93,16.97,321500.0,14.8203,14.829,14.768,14.8028,321500.0
2010-03-18 10:30:00,16.97,17.0,16.95,16.99,106400.0,14.8028,14.829,14.7854,14.8203,106400.0
2010-03-18 11:00:00,17.0,17.01,16.97,16.97,34600.0,14.829,14.8377,14.8028,14.8028,34600.0
2010-03-18 11:30:00,16.97,16.98,16.89,16.89,140200.0,14.8028,14.8116,14.7331,14.7331,140200.0
2010-03-18 12:00:00,16.89,16.89,16.84,16.87,284200.0,14.7331,14.7331,14.6894,14.7156,284200.0
2010-03-18 12:30:00,16.87,16.87,16.83,16.86,376100.0,14.7156,14.7156,14.6807,14.7069,376100.0
2010-03-18 13:00:00,16.86,16.89,16.86,16.87,112800.0,14.7069,14.7331,14.7069,14.7156,112800.0
2010-03-18 13:30:00,16.87,16.88,16.85,16.86,69700.0,14.7156,14.7243,14.6982,14.7069,69700.0
2010-03-18 14:00:00,16.87,16.88,16.86,16.87,89200.0,14.7156,14.7243,14.7069,14.7156,89200.0
2010-03-18 14:30:00,16.87,16.9,16.84,16.86,351400.0,14.7156,14.7418,14.6894,14.7069,351400.0
2010-03-18 15:00:00,16.86,16.88,16.84,16.88,211500.0,14.7069,14.7243,14.6894,14.7243,211500.0
2010-03-18 15:30:00,16.88,16.9,16.86,16.87,363000.0,14.7243,14.7418,14.7069,14.7156,363000.0
2010-03-19 09:30:00,16.88,16.95,16.75,16.8,491800.0,14.751,14.8122,14.6374,14.6811,491800.0
2010-03-19 10:00:00,16.8,16.81,16.68,16.69,304900.0,14.6811,14.6899,14.5763,14.585,304900.0
2010-03-19 10:30:00,16.69,16.69,16.65,16.65,274500.0,14.585,14.585,14.55,14.55,274500.0
2010-03-19 11:00:00,16.66,16.66,16.57,16.61,113000.0,14.5588,14.5588,14.4801,14.5151,113000.0
2010-03-19 11:30:00,16.61,16.67,16.6,16.66,89800.0,14.5151,14.5675,14.5063,14.5588,89800.0
2010-03-19 12:00:00,16.64,16.66,16.61,16.61,83400.0,14.5413,14.5588,14.5151,14.5151,83400.0
2010-03-19 12:30:00,16.6,16.61,16.55,16.56,103100.0,14.5063,14.5151,14.4627,14.4714,103100.0
2010-03-19 13:00:00,16.57,16.59,16.54,16.57,70000.0,14.4801,14.4976,14.4539,14.4801,70000.0
2010-03-19 13:30:00,16.57,16.57,16.52,16.52,73600.0,14.4801,14.4801,14.4364,14.4364,73600.0
2010-03-19 14:00:00,16.53,16.58,16.52,16.57,138000.0,14.4452,14.4889,14.4364,14.4801,138000.0
2010-03-19 14:30:00,16.57,16.58,16.49,16.49,114100.0,14.4801,14.4889,14.4102,14.4102,114100.0
2010-03-19 15:00:00,16.5,16.53,16.48,16.5,207400.0,14.419,14.4452,14.4015,14.419,207400.0
2010-03-19 15:30:00,16.5,16.56,16.46,16.5,968200.0,14.419,14.4714,14.384,14.419,968200.0
2010-03-22 09:30:00,16.4,16.53,16.35,16.49,333100.0,14.3316,14.4452,14.2879,14.4102,333100.0
2010-03-22 10:00:00,16.5,16.58,16.42,16.57,456800.0,14.419,14.4889,14.349,14.4801,456800.0
2010-03-22 10:30:00,16.57,16.67,16.57,16.64,71100.0,14.4801,14.5675,14.4801,14.5413,71100.0
2010-03-22 11:00:00,16.64,16.69,16.64,16.67,127300.0,14.5413,14.585,14.5413,14.5675,127300.0
2010-03-22 11:30:00,16.67,16.69,16.63,16.68,120400.0,14.5675,14.585,14.5326,14.5763,120400.0
2010-03-22 12:00:00,16.67,16.68,16.64,16.66,114900.0,14.5675,14.5763,14.5413,14.5588,114900.0
2010-03-22 12:30:00,16.66,16.72,16.65,16.72,76000.0,14.5588,14.6112,14.55,14.6112,76000.0
2010-03-22 13:00:00,16.71,16.77,16.71,16.75,81500.0,14.6025,14.6549,14.6025,14.6374,81500.0
2010-03-22 13:30:00,16.75,16.76,16.74,16.74,34500.0,14.6374,14.6462,14.6287,14.6287,34500.0
2010-03-22 14:00:00,16.74,16.76,16.7,16.76,67300.0,14.6287,14.6462,14.5937,14.6462,67300.0
2010-03-22 14:30:00,16.77,16.82,16.77,16.8,134800.0,14.6549,14.6986,14.6549,14.6811,134800.0
2010-03-22 15:00:00,16.81,16.84,16.78,16.83,139100.0,14.6899,14.7161,14.6636,14.7073,139100.0
2010-03-22 15:30:00,16.82,16.86,16.81,16.81,647100.0,14.6986,14.7336,14.6899,14.6899,647100.0
2010-03-23 09:30:00,16.79,16.85,16.73,16.8,331200.0,14.6724,14.7248,14.62,14.6811,331200.0
2010-03-23 10:00:00,16.81,16.89,16.74,16.89,539900.0,14.6899,14.7598,14.6287,14.7598,539900.0
2010-03-23 10:30:00,16.88,16.88,16.71,16.72,564700.0,14.751,14.751,14.6025,14.6112,564700.0
2010-03-23 11:00:00,16.72,16.74,16.69,16.72,254600.0,14.6112,14.6287,14.585,14.6112,254600.0
2010-03-23 11:30:00,16.73,16.73,16.67,16.71,2657400.0,14.62,14.62,14.5675,14.6025,2657400.0
2010-03-23 12:00:00,16.71,16.74,16.71,16.74,253600.0,14.6025,14.6287,14.6025,14.6287,253600.0
2010-03-23 12:30:00,16.74,16.74,16.7,16.73,60400.0,14.6287,14.6287,14.5937,14.62,60400.0
2010-03-23 13:00:00,16.73,16.78,16.72,16.76,193100.0,14.62,14.6636,14.6112,14.6462,193100.0
2010-03-23 13:30:00,16.76,16.77,16.72,16.72,267500.0,14.6462,14.6549,14.6112,14.6112,267500.0
2010-03-23 14:00:00,16.72,16.81,16.72,16.8,75700.0,14.6112,14.6899,14.6112,14.6811,75700.0
2010-03-23 14:30:00,16.81,16.82,16.77,16.82,189600.0,14.6899,14.6986,14.6549,14.6986,189600.0
2010-03-23 15:00:00,16.81,16.96,16.81,16.95,361300.0,14.6899,14.8209,14.6899,14.8122,361300.0
2010-03-23 15:30:00,16.95,16.98,16.93,16.93,596900.0,14.8122,14.8384,14.7947,14.7947,596900.0
2010-03-24 09:30:00,17.04,17.11,16.95,16.95,691700.0,14.8909,14.952,14.8122,14.8122,691700.0
2010-03-24 10:00:00,16.95,17.01,16.85,16.94,596800.0,14.8122,14.8646,14.7248,14.8035,596800.0
2010-03-24 10:30:00,16.94,17.04,16.92,16.98,504000.0,14.8035,14.8909,14.786,14.8384,504000.0
2010-03-24 11:00:00,16.98,17.0,16.86,16.92,225000.0,14.8384,14.8559,14.7336,14.786,225000.0
2010-03-24 11:30:00,16.92,16.97,16.91,16.97,149500.0,14.786,14.8297,14.7772,14.8297,149500.0
2010-03-24 12:00:00,16.97,17.0,16.96,17.0,238900.0,14.8297,14.8559,14.8209,14.8559,238900.0
2010-03-24 12:30:00,16.99,17.03,16.99,17.02,241900.0,14.8472,14.8821,14.8472,14.8734,241900.0
2010-03-24 13:00:00,17.02,17.02,16.93,16.95,159900.0,14.8734,14.8734,14.7947,14.8122,159900.0
2010-03-24 13:30:00,16.96,16.98,16.92,16.96,182100.0,14.8209,14.8384,14.786,14.8209,182100.0
2010-03-24 14:00:00,16.95,16.96,16.92,16.93,187600.0,14.8122,14.8209,14.786,14.7947,187600.0
2010-03-24 14:30:00,16.93,16.95,16.9,16.91,183100.0,14.7947,14.8122,14.7685,14.7772,183100.0
2010-03-24 15:00:00,16.9,16.92,16.86,16.9,241200.0,14.7685,14.786,14.7336,14.7685,241200.0
2010-03-24 15:30:00,16.9,16.94,16.89,16.9,465600.0,14.7685,14.8035,14.7598,14.7685,465600.0
2010-03-25 09:30:00,17.08,17.11,17.0,17.08,263100.0,14.9258,14.952,14.8559,14.9258,263100.0
2010-03-25 10:00:00,17.08,17.09,17.01,17.02,149700.0,14.9258,14.9345,14.8646,14.8734,149700.0
2010-03-25 10:30:00,17.03,17.09,17.02,17.09,228500.0,14.8821,14.9345,14.8734,14.9345,228500.0
2010-03-25 11:00:00,17.09,17.18,17.07,17.17,251500.0,14.9345,15.0132,14.9171,15.0045,251500.0
2010-03-25 11:30:00,17.17,17.21,17.17,17.19,191300.0,15.0045,15.0394,15.0045,15.0219,191300.0
2010-03-25 12:00:00,17.18,17.18,17.14,17.15,131800.0,15.0132,15.0132,14.9782,14.987,131800.0
2010-03-25 12:30:00,17.15,17.21,17.15,17.19,69200.0,14.987,15.0394,14.987,15.0219,69200.0
2010-03-25 13:00:00,17.19,17.2,17.16,17.18,77500.0,15.0219,15.0307,14.9957,15.0132,77500.0
2010-03-25 13:30:00,17.19,17.19,17.06,17.07,344000.0,15.0219,15.0219,14.9083,14.9171,344000.0
2010-03-25 14:00:00,17.07,17.11,17.02,17.03,135300.0,14.9171,14.952,14.8734,14.8821,135300.0
2010-03-25 14:30:00,17.03,17.06,16.99,17.02,246200.0,14.8821,14.9083,14.8472,14.8734,246200.0
2010-03-25 15:00:00,17.02,17.09,17.01,17.05,87400.0,14.8734,14.9345,14.8646,14.8996,87400.0
2010-03-25 15:30:00,17.04,17.05,16.87,16.89,465600.0,14.8909,14.8996,14.7423,14.7598,465600.0
2010-03-26 09:30:00,16.97,17.09,16.95,17.03,158100.0,14.8297,14.9345,14.8122,14.8821,158100.0
2010-03-26 10:00:00,17.03,17.13,17.03,17.09,212000.0,14.8821,14.9695,14.8821,14.9345,212000.0
2010-03-26 10:30:00,17.1,17.14,17.06,17.06,170700.0,14.9433,14.9782,14.9083,14.9083,170700.0
2010-03-26 11:00:00,17.08,17.11,17.08,17.08,118600.0,14.9258,14.952,14.9258,14.9258,118600.0
2010-03-26 11:30:00,17.08,17.09,17.07,17.09,119700.0,14.9258,14.9345,14.9171,14.9345,119700.0
2010-03-26 12:00:00,17.09,17.11,17.02,17.02,86300.0,14.9345,14.952,14.8734,14.8734,86300.0
2010-03-26 12:30:00,17.01,17.02,16.92,16.95,186900.0,14.8646,14.8734,14.786,14.8122,186900.0
2010-03-26 13:00:00,16.95,16.95,16.85,16.92,228100.0,14.8122,14.8122,14.7248,14.786,228100.0
2010-03-26 13:30:00,16.91,16.97,16.89,16.92,234500.0,14.7772,14.8297,14.7598,14.786,234500.0
2010-03-26 14:00:00,16.92,16.99,16.88,16.99,179100.0,14.786,14.8472,14.751,14.8472,179100.0
2010-03-26 14:30:00,16.99,17.02,16.93,16.93,181900.0,14.8472,14.8734,14.7947,14.7947,181900.0
2010-03-26 15:00:00,16.94,16.94,16.9,16.94,111800.0,14.8035,14.8035,14.7685,14.8035,111800.0
2010-03-26 15:30:00,16.94,16.98,16.92,16.95,302100.0,14.8035,14.8384,14.786,14.8122,302100.0
2010-03-29 09:30:00,17.08,17.11,17.01,17.02,204400.0,14.9258,14.952,14.8646,14.8734,204400.0
2010-03-29 10:00:00,17.01,17.01,16.92,16.95,420500.0,14.8646,14.8646,14.786,14.8122,420500.0
2010-03-29 10:30:00,16.94,16.97,16.9,16.95,150200.0,14.8035,14.8297,14.7685,14.8122,150200.0
2010-03-29 11:00:00,16.95,17.02,16.95,17.01,120100.0,14.8122,14.8734,14.8122,14.8646,120100.0
2010-03-29 11:30:00,17.0,17.01,16.95,17.0,111300.0,14.8559,14.8646,14.8122,14.8559,111300.0
2010-03-29 12:00:00,17.0,17.01,16.98,16.99,18800.0,14.8559,14.8646,14.8384,14.8472,18800.0
2010-03-29 12:30:00,17.0,17.0,16.93,16.95,44900.0,14.8559,14.8559,14.7947,14.8122,44900.0
2010-03-29 13:00:00,16.95,16.97,16.95,16.95,42100.0,14.8122,14.8297,14.8122,14.8122,42100.0
2010-03-29 13:30:00,16.96,16.96,16.92,16.96,54400.0,14.8209,14.8209,14.786,14.8209,54400.0
2010-03-29 14:00:00,16.96,16.96,16.9,16.92,51700.0,14.8209,14.8209,14.7685,14.786,51700.0
2010-03-29 14:30:00,16.92,16.95,16.92,16.95,54800.0,14.786,14.8122,14.786,14.8122,54800.0
2010-03-29 15:00:00,16.96,17.0,16.95,16.99,61700.0,14.8209,14.8559,14.8122,14.8472,61700.0
2010-03-29 15:30:00,17.0,17.02,16.98,17.02,291300.0,14.8559,14.8734,14.8384,14.8734,291300.0
2010-03-30 09:30:00,16.98,17.16,16.98,17.14,213700.0,14.8384,14.9957,14.8384,14.9782,213700.0
2010-03-30 10:00:00,17.14,17.19,17.11,17.14,142700.0,14.9782,15.0219,14.952,14.9782,142700.0
2010-03-30 10:30:00,17.13,17.17,17.13,17.13,105700.0,14.9695,15.0045,14.9695,14.9695,105700.0
2010-03-30 11:00:00,17.12,17.12,16.97,17.01,160300.0,14.9608,14.9608,14.8297,14.8646,160300.0
2010-03-30 11:30:00,17.03,17.05,16.99,17.02,136800.0,14.8821,14.8996,14.8472,14.8734,136800.0
2010-03-30 12:00:00,17.03,17.06,17.02,17.06,89700.0,14.8821,14.9083,14.8734,14.9083,89700.0
2010-03-30 12:30:00,17.06,17.06,17.01,17.02,45600.0,14.9083,14.9083,14.8646,14.8734,45600.0
2010-03-30 13:00:00,17.02,17.02,16.97,16.99,60000.0,14.8734,14.8734,14.8297,14.8472,60000.0
2010-03-30 13:30:00,16.99,17.02,16.97,17.0,63800.0,14.8472,14.8734,14.8297,14.8559,63800.0
2010-03-30 14:00:00,17.01,17.01,16.97,17.0,53200.0,14.8646,14.8646,14.8297,14.8559,53200.0
2010-03-30 14:30:00,17.0,17.06,17.0,17.04,65400.0,14.8559,14.9083,14.8559,14.8909,65400.0
2010-03-30 15:00:00,17.04,17.04,16.99,17.02,470000.0,14.8909,14.8909,14.8472,14.8734,470000.0
2010-03-30 15:30:00,17.02,17.04,17.0,17.02,375300.0,14.8734,14.8909,14.8559,14.8734,375300.0
2010-03-31 09:30:00,16.91,16.98,16.86,16.88,264700.0,14.7772,14.8384,14.7336,14.751,264700.0
2010-03-31 10:00:00,16.89,16.99,16.89,16.97,272500.0,14.7598,14.8472,14.7598,14.8297,272500.0
2010-03-31 10:30:00,16.97,16.99,16.91,16.95,221600.0,14.8297,14.8472,14.7772,14.8122,221600.0
2010-03-31 11:00:00,16.95,16.95,16.9,16.93,127100.0,14.8122,14.8122,14.7685,14.7947,127100.0
2010-03-31 11:30:00,16.93,16.99,16.92,16.97,147600.0,14.7947,14.8472,14.786,14.8297,147600.0
2010-03-31 12:00:00,16.97,16.98,16.92,16.94,107700.0,14.8297,14.8384,14.786,14.8035,107700.0
2010-03-31 12:30:00,16.94,16.96,16.87,16.89,742600.0,14.8035,14.8209,14.7423,14.7598,742600.0
2010-03-31 13:00:00,16.89,16.93,16.88,16.93,52900.0,14.7598,14.7947,14.751,14.7947,52900.0
2010-03-31 13:30:00,16.92,16.94,16.9,16.93,45800.0,14.786,14.8035,14.7685,14.7947,45800.0
2010-03-31 14:00:00,16.93,16.96,16.93,16.95,72100.0,14.7947,14.8209,14.7947,14.8122,72100.0
2010-03-31 14:30:00,16.96,16.96,16.87,16.9,123200.0,14.8209,14.8209,14.7423,14.7685,123200.0
2010-03-31 15:00:00,16.9,16.91,16.84,16.91,143100.0,14.7685,14.7772,14.7161,14.7772,143100.0
2010-03-31 15:30:00,16.9,16.91,16.8,16.82,853800.0,14.7685,14.7772,14.6811,14.6986,853800.0
2010-04-01 09:30:00,16.97,17.06,16.9,16.95,1154600.0,14.8297,14.9083,14.7685,14.8122,1154600.0
2010-04-01 10:00:00,16.96,17.06,16.95,17.0,429000.0,14.8209,14.9083,14.8122,14.8559,429000.0
2010-04-01 10:30:00,17.0,17.05,16.98,17.02,239900.0,14.8559,14.8996,14.8384,14.8734,239900.0
2010-04-01 11:00:00,17.01,17.03,16.97,17.03,231900.0,14.8646,14.8821,14.8297,14.8821,231900.0
2010-04-01 11:30:00,17.04,17.06,17.03,17.05,31600.0,14.8909,14.9083,14.8821,14.8996,31600.0
2010-04-01 12:00:00,17.05,17.06,17.0,17.0,49100.0,14.8996,14.9083,14.8559,14.8559,49100.0
2010-04-01 12:30:00,17.0,17.03,17.0,17.02,75100.0,14.8559,14.8821,14.8559,14.8734,75100.0
2010-04-01 13:00:00,17.01,17.01,16.99,16.99,22600.0,14.8646,14.8646,14.8472,14.8472,22600.0
2010-04-01 13:30:00,17.0,17.01,16.92,16.93,62600.0,14.8559,14.8646,14.786,14.7947,62600.0
2010-04-01 14:00:00,16.93,16.94,16.9,16.92,56000.0,14.7947,14.8035,14.7685,14.786,56000.0
2010-04-01 14:30:00,16.92,16.93,16.85,16.89,116200.0,14.786,14.7947,14.7248,14.7598,116200.0
2010-04-01 15:00:00,16.9,16.93,16.88,16.91,127300.0,14.7685,14.7947,14.751,14.7772,127300.0
2010-04-01 15:30:00,16.91,17.0,16.91,16.99,374200.0,14.7772,14.8559,14.7772,14.8472,374200.0
2010-04-05 09:30:00,17.04,17.17,17.0,17.14,126200.0,14.8909,15.0045,14.8559,14.9782,126200.0
2010-04-05 10:00:00,17.14,17.28,17.14,17.27,455800.0,14.9782,15.1006,14.9782,15.0918,455800.0
2010-04-05 10:30:00,17.28,17.36,17.28,17.35,273900.0,15.1006,15.1705,15.1006,15.1618,273900.0
2010-04-05 11:00:00,17.34,17.35,17.33,17.33,96400.0,15.153,15.1618,15.1443,15.1443,96400.0
2010-04-05 11:30:00,17.32,17.34,17.31,17.33,205100.0,15.1355,15.153,15.1268,15.1443,205100.0
2010-04-05 12:00:00,17.33,17.33,17.29,17.29,55500.0,15.1443,15.1443,15.1093,15.1093,55500.0
2010-04-05 12:30:00,17.29,17.31,17.27,17.29,127600.0,15.1093,15.1268,15.0918,15.1093,127600.0
2010-04-05 13:00:00,17.29,17.3,17.26,17.3,83300.0,15.1093,15.1181,15.0831,15.1181,83300.0
2010-04-05 13:30:00,17.3,17.3,17.24,17.27,190300.0,15.1181,15.1181,15.0656,15.0918,190300.0
2010-04-05 14:00:00,17.27,17.28,17.23,17.28,312700.0,15.0918,15.1006,15.0569,15.1006,312700.0
2010-04-05 14:30:00,17.28,17.31,17.27,17.28,52900.0,15.1006,15.1268,15.0918,15.1006,52900.0
2010-04-05 15:00:00,17.28,17.3,17.26,17.28,90600.0,15.1006,15.1181,15.0831,15.1006,90600.0
2010-04-05 15:30:00,17.28,17.32,17.27,17.32,633900.0,15.1006,15.1355,15.0918,15.1355,633900.0
2010-04-06 09:30:00,17.25,17.28,16.99,17.12,852200.0,15.0744,15.1006,14.8472,14.9608,852200.0
2010-04-06 10:00:00,17.12,17.21,17.11,17.12,522900.0,14.9608,15.0394,14.952,14.9608,522900.0
2010-04-06 10:30:00,17.12,17.16,17.12,17.16,349600.0,14.9608,14.9957,14.9608,14.9957,349600.0
2010-04-06 11:00:00,17.16,17.23,17.14,17.21,362300.0,14.9957,15.0569,14.9782,15.0394,362300.0
2010-04-06 11:30:00,17.22,17.24,17.18,17.18,96900.0,15.0482,15.0656,15.0132,15.0132,96900.0
2010-04-06 12:00:00,17.19,17.21,17.18,17.2,110400.0,15.0219,15.0394,15.0132,15.0307,110400.0
2010-04-06 12:30:00,17.2,17.24,17.19,17.24,252700.0,15.0307,15.0656,15.0219,15.0656,252700.0
2010-04-06 13:00:00,17.24,17.28,17.19,17.19,1045300.0,15.0656,15.1006,15.0219,15.0219,1045300.0
2010-04-06 13:30:00,17.2,17.21,17.16,17.16,599700.0,15.0307,15.0394,14.9957,14.9957,599700.0
2010-04-06 14:00:00,17.16,17.22,17.16,17.2,784800.0,14.9957,15.0482,14.9957,15.0307,784800.0
2010-04-06 14:30:00,17.2,17.24,17.2,17.21,708600.0,15.0307,15.0656,15.0307,15.0394,708600.0
2010-04-06 15:00:00,17.2,17.24,17.19,17.19,932900.0,15.0307,15.0656,15.0219,15.0219,932900.0
2010-04-06 15:30:00,17.2,17.21,17.17,17.17,1921900.0,15.0307,15.0394,15.0045,15.0045,1921900.0
2010-04-07 09:30:00,17.17,17.28,17.11,17.24,759000.0,15.0045,15.1006,14.952,15.0656,759000.0
2010-04-07 10:00:00,17.22,17.24,17.19,17.19,123800.0,15.0482,15.0656,15.0219,15.0219,123800.0
2010-04-07 10:30:00,17.18,17.2,17.14,17.15,191400.0,15.0132,15.0307,14.9782,14.987,191400.0
2010-04-07 11:00:00,17.15,17.2,17.14,17.2,1006600.0,14.987,15.0307,14.9782,15.0307,1006600.0
2010-04-07 11:30:00,17.19,17.21,17.17,17.2,389900.0,15.0219,15.0394,15.0045,15.0307,389900.0
2010-04-07 12:00:00,17.2,17.2,17.18,17.18,171100.0,15.0307,15.0307,15.0132,15.0132,171100.0
2010-04-07 12:30:00,17.18,17.18,17.09,17.11,1042800.0,15.0132,15.0132,14.9345,14.952,1042800.0
2010-04-07 13:00:00,17.12,17.16,17.11,17.16,1156200.0,14.9608,14.9957,14.952,14.9957,1156200.0
2010-04-07 13:30:00,17.16,17.16,17.11,17.13,713700.0,14.9957,14.9957,14.952,14.9695,713700.0
2010-04-07 14:00:00,17.13,17.14,17.07,17.08,550100.0,14.9695,14.9782,14.9171,14.9258,550100.0
2010-04-07 14:30:00,17.08,17.08,16.98,17.0,935000.0,14.9258,14.9258,14.8384,14.8559,935000.0
2010-04-07 15:00:00,16.99,16.99,16.85,16.87,2252200.0,14.8472,14.8472,14.7248,14.7423,2252200.0
2010-04-07 15:30:00,16.87,16.94,16.85,16.93,2203100.0,14.7423,14.8035,14.7248,14.7947,2203100.0
2010-04-08 09:30:00,16.88,16.89,16.8,16.85,1919000.0,14.751,14.7598,14.6811,14.7248,1919000.0
2010-04-08 10:00:00,16.86,16.92,16.8,16.91,883000.0,14.7336,14.786,14.6811,14.7772,883000.0
2010-04-08 10:30:00,16.91,16.96,16.79,16.94,1934800.0,14.7772,14.8209,14.6724,14.8035,1934800.0
2010-04-08 11:00:00,16.94,17.01,16.94,17.0,646900.0,14.8035,14.8646,14.8035,14.8559,646900.0
2010-04-08 11:30:00,16.99,17.05,16.99,17.05,571900.0,14.8472,14.8996,14.8472,14.8996,571900.0
2010-04-08 12:00:00,17.04,17.1,17.03,17.1,556700.0,14.8909,14.9433,14.8821,14.9433,556700.0
2010-04-08 12:30:00,17.09,17.14,17.09,17.13,334600.0,14.9345,14.9782,14.9345,14.9695,334600.0
2010-04-08 13:00:00,17.13,17.17,17.12,17.13,371800.0,14.9695,15.0045,14.9608,14.9695,371800.0
2010-04-08 13:30:00,17.14,17.21,17.14,17.16,499600.0,14.9782,15.0394,14.9782,14.9957,499600.0
2010-04-08 14:00:00,17.15,17.24,17.15,17.23,742700.0,14.987,15.0656,14.987,15.0569,742700.0
2010-04-08 14:30:00,17.24,17.26,17.2,17.23,247200.0,15.0656,15.0831,15.0307,15.0569,247200.0
2010-04-08 15:00:00,17.24,17.24,17.2,17.2,203000.0,15.0656,15.0656,15.0307,15.0307,203000.0
2010-04-08 15:30:00,17.2,17.28,17.2,17.26,1201000.0,15.0307,15.1006,15.0307,15.0831,1201000.0
2010-04-09 09:30:00,17.28,17.34,17.18,17.29,1776300.0,15.1006,15.153,15.0132,15.1093,1776300.0
2010-04-09 10:00:00,17.29,17.34,17.25,17.28,725000.0,15.1093,15.153,15.0744,15.1006,725000.0
2010-04-09 10:30:00,17.27,17.36,17.27,17.31,349200.0,15.0918,15.1705,15.0918,15.1268,349200.0
2010-04-09 11:00:00,17.31,17.39,17.31,17.39,160800.0,15.1268,15.1967,15.1268,15.1967,160800.0
2010-04-09 11:30:00,17.38,17.44,17.36,17.44,134800.0,15.188,15.2404,15.1705,15.2404,134800.0
2010-04-09 12:00:00,17.44,17.46,17.43,17.45,61800.0,15.2404,15.2579,15.2317,15.2491,61800.0
2010-04-09 12:30:00,17.45,17.46,17.4,17.45,267400.0,15.2491,15.2579,15.2054,15.2491,267400.0
2010-04-09 13:00:00,17.45,17.47,17.43,17.46,446900.0,15.2491,15.2666,15.2317,15.2579,446900.0
2010-04-09 13:30:00,17.46,17.48,17.4,17.45,284200.0,15.2579,15.2754,15.2054,15.2491,284200.0
2010-04-09 14:00:00,17.45,17.45,17.42,17.43,72900.0,15.2491,15.2491,15.2229,15.2317,72900.0
2010-04-09 14:30:00,17.43,17.47,17.42,17.44,87500.0,15.2317,15.2666,15.2229,15.2404,87500.0
2010-04-09 15:00:00,17.44,17.44,17.4,17.43,95900.0,15.2404,15.2404,15.2054,15.2317,95900.0
2010-04-09 15:30:00,17.43,17.51,17.42,17.5,1107000.0,15.2317,15.3016,15.2229,15.2928,1107000.0
2010-04-12 09:30:00,17.5,17.58,17.39,17.45,914300.0,15.2928,15.3627,15.1967,15.2491,914300.0
2010-04-12 10:00:00,17.45,17.56,17.43,17.51,439900.0,15.2491,15.3453,15.2317,15.3016,439900.0
2010-04-12 10:30:00,17.51,17.56,17.48,17.56,530200.0,15.3016,15.3453,15.2754,15.3453,530200.0
2010-04-12 11:00:00,17.56,17.61,17.56,17.59,669100.0,15.3453,15.389,15.3453,15.3715,669100.0
2010-04-12 11:30:00,17.59,17.61,17.57,17.6,325500.0,15.3715,15.389,15.354,15.3802,325500.0
2010-04-12 12:00:00,17.6,17.62,17.59,17.6,113900.0,15.3802,15.3977,15.3715,15.3802,113900.0
2010-04-12 12:30:00,17.61,17.61,17.59,17.61,65900.0,15.389,15.389,15.3715,15.389,65900.0
2010-04-12 13:00:00,17.61,17.67,17.61,17.65,172000.0,15.389,15.4414,15.389,15.4239,172000.0
2010-04-12 13:30:00,17.65,17.67,17.6,17.6,98000.0,15.4239,15.4414,15.3802,15.3802,98000.0
2010-04-12 14:00:00,17.6,17.64,17.6,17.64,212500.0,15.3802,15.4152,15.3802,15.4152,212500.0
2010-04-12 14:30:00,17.63,17.65,17.6,17.64,175300.0,15.4064,15.4239,15.3802,15.4152,175300.0
2010-04-12 15:00:00,17.64,17.67,17.63,17.66,553700.0,15.4152,15.4414,15.4064,15.4327,553700.0
2010-04-12 15:30:00,17.66,17.68,17.64,17.67,1403700.0,15.4327,15.4501,15.4152,15.4414,1403700.0
2010-04-13 09:30:00,17.67,17.83,17.66,17.78,624200.0,15.4414,15.5812,15.4327,15.5375,624200.0
2010-04-13 10:00:00,17.77,17.8,17.69,17.71,669800.0,15.5288,15.555,15.4589,15.4764,669800.0
2010-04-13 10:30:00,17.71,17.75,17.64,17.74,603400.0,15.4764,15.5113,15.4152,15.5026,603400.0
2010-04-13 11:00:00,17.73,17.75,17.7,17.71,140800.0,15.4938,15.5113,15.4676,15.4764,140800.0
2010-04-13 11:30:00,17.72,17.74,17.67,17.68,276100.0,15.4851,15.5026,15.4414,15.4501,276100.0
2010-04-13 12:00:00,17.67,17.7,17.65,17.7,78700.0,15.4414,15.4676,15.4239,15.4676,78700.0
2010-04-13 12:30:00,17.7,17.74,17.65,17.74,134100.0,15.4676,15.5026,15.4239,15.5026,134100.0
2010-04-13 13:00:00,17.73,17.74,17.71,17.72,260800.0,15.4938,15.5026,15.4764,15.4851,260800.0
2010-04-13 13:30:00,17.72,17.75,17.72,17.75,51600.0,15.4851,15.5113,15.4851,15.5113,51600.0
2010-04-13 14:00:00,17.75,17.76,17.7,17.71,61900.0,15.5113,15.52,15.4676,15.4764,61900.0
2010-04-13 14:30:00,17.71,17.73,17.67,17.71,228000.0,15.4764,15.4938,15.4414,15.4764,228000.0
2010-04-13 15:00:00,17.7,17.76,17.64,17.73,445100.0,15.4676,15.52,15.4152,15.4938,445100.0
2010-04-13 15:30:00,17.74,17.75,17.73,17.74,587300.0,15.5026,15.5113,15.4938,15.5026,587300.0
2010-04-14 09:30:00,17.82,17.96,17.82,17.95,210500.0,15.5725,15.6948,15.5725,15.6861,210500.0
2010-04-14 10:00:00,17.96,17.97,17.89,17.97,328200.0,15.6948,15.7036,15.6336,15.7036,328200.0
2010-04-14 10:30:00,17.97,18.08,17.96,18.06,373800.0,15.7036,15.7997,15.6948,15.7822,373800.0
2010-04-14 11:00:00,18.07,18.1,18.05,18.09,370700.0,15.7909,15.8172,15.7735,15.8084,370700.0
2010-04-14 11:30:00,18.09,18.1,18.07,18.08,133300.0,15.8084,15.8172,15.7909,15.7997,133300.0
2010-04-14 12:00:00,18.09,18.13,18.07,18.13,192800.0,15.8084,15.8434,15.7909,15.8434,192800.0
2010-04-14 12:30:00,18.12,18.18,18.12,18.17,307200.0,15.8346,15.8871,15.8346,15.8783,307200.0
2010-04-14 13:00:00,18.17,18.26,18.17,18.25,326200.0,15.8783,15.957,15.8783,15.9482,326200.0
2010-04-14 13:30:00,18.26,18.27,18.19,18.19,652500.0,15.957,15.9657,15.8958,15.8958,652500.0
2010-04-14 14:00:00,18.19,18.24,18.19,18.24,625400.0,15.8958,15.9395,15.8958,15.9395,625400.0
2010-04-14 14:30:00,18.24,18.28,18.23,18.25,650700.0,15.9395,15.9745,15.9308,15.9482,650700.0
2010-04-14 15:00:00,18.26,18.26,18.23,18.25,515500.0,15.957,15.957,15.9308,15.9482,515500.0
2010-04-14 15:30:00,18.25,18.33,18.25,18.29,1644700.0,15.9482,16.0182,15.9482,15.9832,1644700.0
2010-04-15 09:30:00,18.29,18.3,18.09,18.12,357900.0,15.9832,15.9919,15.8084,15.8346,357900.0
2010-04-15 10:00:00,18.12,18.22,18.1,18.21,150300.0,15.8346,15.922,15.8172,15.9133,150300.0
2010-04-15 10:30:00,18.2,18.24,18.17,18.2,309000.0,15.9045,15.9395,15.8783,15.9045,309000.0
2010-04-15 11:00:00,18.2,18.21,18.09,18.09,316500.0,15.9045,15.9133,15.8084,15.8084,316500.0
2010-04-15 11:30:00,18.09,18.11,18.03,18.03,341100.0,15.8084,15.8259,15.756,15.756,341100.0
2010-04-15 12:00:00,18.04,18.08,18.02,18.05,195000.0,15.7647,15.7997,15.7473,15.7735,195000.0
2010-04-15 12:30:00,18.05,18.07,18.04,18.07,206500.0,15.7735,15.7909,15.7647,15.7909,206500.0
2010-04-15 13:00:00,18.07,18.13,18.07,18.13,195200.0,15.7909,15.8434,15.7909,15.8434,195200.0
2010-04-15 13:30:00,18.13,18.15,18.12,18.13,190200.0,15.8434,15.8609,15.8346,15.8434,190200.0
2010-04-15 14:00:00,18.13,18.18,18.12,18.17,321500.0,15.8434,15.8871,15.8346,15.8783,321500.0
2010-04-15 14:30:00,18.17,18.19,18.16,18.17,230800.0,15.8783,15.8958,15.8696,15.8783,230800.0
2010-04-15 15:00:00,18.17,18.17,18.1,18.11,446000.0,15.8783,15.8783,15.8172,15.8259,446000.0
2010-04-15 15:30:00,18.1,18.12,18.08,18.1,1074500.0,15.8172,15.8346,15.7997,15.8172,1074500.0
2010-04-16 09:30:00,18.02,18.08,17.91,17.92,384900.0,15.7473,15.7997,15.6511,15.6599,384900.0
2010-04-16 10:00:00,17.92,18.03,17.9,17.97,261100.0,15.6599,15.756,15.6424,15.7036,261100.0
2010-04-16 10:30:00,17.98,18.01,17.79,17.85,703800.0,15.7123,15.7385,15.5463,15.5987,703800.0
2010-04-16 11:00:00,17.85,17.89,17.7,17.76,697200.0,15.5987,15.6336,15.4676,15.52,697200.0
2010-04-16 11:30:00,17.76,17.79,17.69,17.71,382300.0,15.52,15.5463,15.4589,15.4764,382300.0
2010-04-16 12:00:00,17.7,17.7,17.64,17.69,517100.0,15.4676,15.4676,15.4152,15.4589,517100.0
2010-04-16 12:30:00,17.69,17.75,17.65,17.74,217400.0,15.4589,15.5113,15.4239,15.5026,217400.0
2010-04-16 13:00:00,17.74,17.8,17.73,17.75,273600.0,15.5026,15.555,15.4938,15.5113,273600.0
2010-04-16 13:30:00,17.75,17.77,17.73,17.76,175300.0,15.5113,15.5288,15.4938,15.52,175300.0
2010-04-16 14:00:00,17.76,17.92,17.76,17.9,265000.0,15.52,15.6599,15.52,15.6424,265000.0
2010-04-16 14:30:00,17.9,17.92,17.85,17.85,347300.0,15.6424,15.6599,15.5987,15.5987,347300.0
2010-04-16 15:00:00,17.84,17.88,17.84,17.84,377800.0,15.59,15.6249,15.59,15.59,377800.0
2010-04-16 15:30:00,17.84,17.91,17.82,17.83,1112400.0,15.59,15.6511,15.5725,15.5812,1112400.0
2010-04-19 09:30:00,17.76,17.91,17.68,17.86,504300.0,15.52,15.6511,15.4501,15.6074,504300.0
2010-04-19 10:00:00,17.86,17.95,17.84,17.88,283000.0,15.6074,15.6861,15.59,15.6249,283000.0
2010-04-19 10:30:00,17.88,17.91,17.82,17.82,262900.0,15.6249,15.6511,15.5725,15.5725,262900.0
2010-04-19 11:00:00,17.83,17.84,17.75,17.79,523700.0,15.5812,15.59,15.5113,15.5463,523700.0
2010-04-19 11:30:00,17.79,17.8,17.59,17.6,417200.0,15.5463,15.555,15.3715,15.3802,417200.0
2010-04-19 12:00:00,17.6,17.64,17.55,17.61,389900.0,15.3802,15.4152,15.3365,15.389,389900.0
2010-04-19 12:30:00,17.62,17.7,17.6,17.68,375800.0,15.3977,15.4676,15.3802,15.4501,375800.0
2010-04-19 13:00:00,17.67,17.71,17.64,17.69,210100.0,15.4414,15.4764,15.4152,15.4589,210100.0
2010-04-19 13:30:00,17.7,17.7,17.63,17.63,182400.0,15.4676,15.4676,15.4064,15.4064,182400.0
2010-04-19 14:00:00,17.64,17.77,17.63,17.77,407000.0,15.4152,15.5288,15.4064,15.5288,407000.0
2010-04-19 14:30:00,17.77,17.83,17.75,17.83,776900.0,15.5288,15.5812,15.5113,15.5812,776900.0
2010-04-19 15:00:00,17.83,17.87,17.79,17.81,429200.0,15.5812,15.6162,15.5463,15.5637,429200.0
2010-04-19 15:30:00,17.8,17.87,17.78,17.86,530900.0,15.555,15.6162,15.5375,15.6074,530900.0
2010-04-20 09:30:00,18.0,18.17,17.85,18.05,1814100.0,15.7298,15.8783,15.5987,15.7735,1814100.0
2010-04-20 10:00:00,18.05,18.06,17.93,17.95,296800.0,15.7735,15.7822,15.6686,15.6861,296800.0
2010-04-20 10:30:00,17.95,18.05,17.93,18.02,282700.0,15.6861,15.7735,15.6686,15.7473,282700.0
2010-04-20 11:00:00,18.03,18.14,18.02,18.12,464900.0,15.756,15.8521,15.7473,15.8346,464900.0
2010-04-20 11:30:00,18.12,18.18,18.1,18.17,164400.0,15.8346,15.8871,15.8172,15.8783,164400.0
2010-04-20 12:00:00,18.17,18.25,18.16,18.19,269900.0,15.8783,15.9482,15.8696,15.8958,269900.0
2010-04-20 12:30:00,18.19,18.21,18.18,18.2,155700.0,15.8958,15.9133,15.8871,15.9045,155700.0
2010-04-20 13:00:00,18.21,18.23,18.19,18.2,147400.0,15.9133,15.9308,15.8958,15.9045,147400.0
2010-04-20 13:30:00,18.2,18.22,18.18,18.19,186300.0,15.9045,15.922,15.8871,15.8958,186300.0
2010-04-20 14:00:00,18.19,18.22,18.18,18.2,198800.0,15.8958,15.922,15.8871,15.9045,198800.0
2010-04-20 14:30:00,18.2,18.22,18.18,18.2,170500.0,15.9045,15.922,15.8871,15.9045,170500.0
2010-04-20 15:00:00,18.21,18.22,18.18,18.19,341000.0,15.9133,15.922,15.8871,15.8958,341000.0
2010-04-20 15:30:00,18.19,18.24,18.19,18.21,1084700.0,15.8958,15.9395,15.8958,15.9133,1084700.0
2010-04-21 09:30:00,18.24,18.5,18.24,18.48,821300.0,15.9395,16.1667,15.9395,16.1492,821300.0
2010-04-21 10:00:00,18.49,18.49,18.4,18.42,389300.0,16.158,16.158,16.0793,16.0968,389300.0
2010-04-21 10:30:00,18.42,18.51,18.4,18.44,421600.0,16.0968,16.1755,16.0793,16.1143,421600.0
2010-04-21 11:00:00,18.44,18.47,18.41,18.44,352800.0,16.1143,16.1405,16.0881,16.1143,352800.0
2010-04-21 11:30:00,18.45,18.48,18.39,18.48,364200.0,16.123,16.1492,16.0706,16.1492,364200.0
2010-04-21 12:00:00,18.47,18.56,18.47,18.56,357700.0,16.1405,16.2191,16.1405,16.2191,357700.0
2010-04-21 12:30:00,18.57,18.64,18.55,18.63,732900.0,16.2279,16.2891,16.2104,16.2803,732900.0
2010-04-21 13:00:00,18.63,18.63,18.57,18.62,285400.0,16.2803,16.2803,16.2279,16.2716,285400.0
2010-04-21 13:30:00,18.62,18.7,18.61,18.69,418700.0,16.2716,16.3415,16.2628,16.3327,418700.0
2010-04-21 14:00:00,18.7,18.7,18.57,18.58,503800.0,16.3415,16.3415,16.2279,16.2366,503800.0
2010-04-21 14:30:00,18.58,18.61,18.52,18.61,371200.0,16.2366,16.2628,16.1842,16.2628,371200.0
2010-04-21 15:00:00,18.61,18.66,18.6,18.65,765200.0,16.2628,16.3065,16.2541,16.2978,765200.0
2010-04-21 15:30:00,18.65,18.73,18.65,18.68,1722300.0,16.2978,16.3677,16.2978,16.324,1722300.0
2010-04-22 09:30:00,18.5,18.65,18.4,18.62,817900.0,16.1667,16.2978,16.0793,16.2716,817900.0
2010-04-22 10:00:00,18.63,18.87,18.6,18.85,1392500.0,16.2803,16.49,16.2541,16.4726,1392500.0
2010-04-22 10:30:00,18.84,18.88,18.76,18.85,883000.0,16.4638,16.4988,16.3939,16.4726,883000.0
2010-04-22 11:00:00,18.84,18.9,18.83,18.85,822700.0,16.4638,16.5163,16.4551,16.4726,822700.0
2010-04-22 11:30:00,18.86,18.86,18.82,18.85,432100.0,16.4813,16.4813,16.4464,16.4726,432100.0
2010-04-22 12:00:00,18.85,18.89,18.83,18.88,631400.0,16.4726,16.5075,16.4551,16.4988,631400.0
2010-04-22 12:30:00,18.88,18.97,18.87,18.97,548700.0,16.4988,16.5774,16.49,16.5774,548700.0
2010-04-22 13:00:00,18.97,19.09,18.96,19.08,985700.0,16.5774,16.6823,16.5687,16.6736,985700.0
2010-04-22 13:30:00,19.08,19.18,19.05,19.17,612900.0,16.6736,16.7609,16.6473,16.7522,612900.0
2010-04-22 14:00:00,19.18,19.24,19.15,19.24,1579700.0,16.7609,16.8134,16.7347,16.8134,1579700.0
2010-04-22 14:30:00,19.24,19.24,19.08,19.16,1549800.0,16.8134,16.8134,16.6736,16.7435,1549800.0
2010-04-22 15:00:00,19.16,19.37,19.15,19.37,1937100.0,16.7435,16.927,16.7347,16.927,1937100.0
2010-04-22 15:30:00,19.37,19.39,18.85,19.32,2092900.0,16.927,16.9445,16.4726,16.8833,2092900.0
2010-04-23 09:30:00,19.38,19.63,19.34,19.6,1399800.0,16.9357,17.1542,16.9008,17.128,1399800.0
2010-04-23 10:00:00,19.61,19.94,19.61,19.8,4168500.0,17.1367,17.4251,17.1367,17.3028,4168500.0
2010-04-23 10:30:00,19.79,19.83,19.64,19.67,2757100.0,17.294,17.329,17.1629,17.1891,2757100.0
2010-04-23 11:00:00,19.67,19.68,19.55,19.56,1218900.0,17.1891,17.1979,17.0843,17.093,1218900.0
2010-04-23 11:30:00,19.55,19.61,19.5,19.58,786300.0,17.0843,17.1367,17.0406,17.1105,786300.0
2010-04-23 12:00:00,19.58,19.62,19.57,19.61,429100.0,17.1105,17.1455,17.1018,17.1367,429100.0
2010-04-23 12:30:00,19.6,19.64,19.59,19.64,353000.0,17.128,17.1629,17.1192,17.1629,353000.0
2010-04-23 13:00:00,19.63,19.69,19.6,19.65,1034800.0,17.1542,17.2066,17.128,17.1717,1034800.0
2010-04-23 13:30:00,19.65,19.65,19.62,19.64,392900.0,17.1717,17.1717,17.1455,17.1629,392900.0
2010-04-23 14:00:00,19.63,19.64,19.6,19.63,404400.0,17.1542,17.1629,17.128,17.1542,404400.0
2010-04-23 14:30:00,19.63,19.68,19.61,19.67,909400.0,17.1542,17.1979,17.1367,17.1891,909400.0
2010-04-23 15:00:00,19.67,19.69,19.63,19.66,517700.0,17.1891,17.2066,17.1542,17.1804,517700.0
2010-04-23 15:30:00,19.67,19.7,19.64,19.66,1602200.0,17.1891,17.2154,17.1629,17.1804,1602200.0
2010-04-26 09:30:00,19.76,19.86,19.68,19.81,1259500.0,17.2678,17.3552,17.1979,17.3115,1259500.0
2010-04-26 10:00:00,19.81,19.93,19.8,19.86,840000.0,17.3115,17.4164,17.3028,17.3552,840000.0
2010-04-26 10:30:00,19.86,19.95,19.85,19.9,714000.0,17.3552,17.4338,17.3464,17.3901,714000.0
2010-04-26 11:00:00,19.91,20.0,19.9,19.9,1051200.0,17.3989,17.4775,17.3901,17.3901,1051200.0
2010-04-26 11:30:00,19.9,19.92,19.84,19.87,759500.0,17.3901,17.4076,17.3377,17.3639,759500.0
2010-04-26 12:00:00,19.87,19.87,19.74,19.75,997300.0,17.3639,17.3639,17.2503,17.2591,997300.0
2010-04-26 12:30:00,19.75,19.86,19.72,19.85,637800.0,17.2591,17.3552,17.2328,17.3464,637800.0
2010-04-26 13:00:00,19.85,19.87,19.77,19.78,681900.0,17.3464,17.3639,17.2765,17.2853,681900.0
2010-04-26 13:30:00,19.79,19.79,19.7,19.7,720300.0,17.294,17.294,17.2154,17.2154,720300.0
2010-04-26 14:00:00,19.69,19.72,19.66,19.71,449100.0,17.2066,17.2328,17.1804,17.2241,449100.0
2010-04-26 14:30:00,19.71,19.71,19.62,19.62,654700.0,17.2241,17.2241,17.1455,17.1455,654700.0
2010-04-26 15:00:00,19.61,19.63,19.5,19.51,724700.0,17.1367,17.1542,17.0406,17.0493,724700.0
2010-04-26 15:30:00,19.51,19.58,19.5,19.51,1167000.0,17.0493,17.1105,17.0406,17.0493,1167000.0
2010-04-27 09:30:00,19.3,19.38,19.17,19.35,1012700.0,16.8658,16.9357,16.7522,16.9095,1012700.0
2010-04-27 10:00:00,19.36,19.44,19.31,19.36,786600.0,16.9182,16.9882,16.8746,16.9182,786600.0
2010-04-27 10:30:00,19.36,19.42,19.33,19.37,822000.0,16.9182,16.9707,16.892,16.927,822000.0
2010-04-27 11:00:00,19.37,19.39,18.91,18.92,1609700.0,16.927,16.9445,16.525,16.5337,1609700.0
2010-04-27 11:30:00,18.91,18.99,18.82,18.9,1649400.0,16.525,16.5949,16.4464,16.5163,1649400.0
2010-04-27 12:00:00,18.89,18.97,18.83,18.88,1231200.0,16.5075,16.5774,16.4551,16.4988,1231200.0
2010-04-27 12:30:00,18.88,18.96,18.86,18.94,528600.0,16.4988,16.5687,16.4813,16.5512,528600.0
2010-04-27 13:00:00,18.95,19.12,18.94,19.12,692700.0,16.56,16.7085,16.5512,16.7085,692700.0
2010-04-27 13:30:00,19.13,19.15,19.04,19.04,268300.0,16.7173,16.7347,16.6386,16.6386,268300.0
2010-04-27 14:00:00,19.04,19.05,18.88,18.9,1504900.0,16.6386,16.6473,16.4988,16.5163,1504900.0
2010-04-27 14:30:00,18.91,18.91,18.74,18.76,1352200.0,16.525,16.525,16.3764,16.3939,1352200.0
2010-04-27 15:00:00,18.76,18.89,18.75,18.82,969700.0,16.3939,16.5075,16.3852,16.4464,969700.0
2010-04-27 15:30:00,18.81,18.81,18.58,18.66,2606800.0,16.4376,16.4376,16.2366,16.3065,2606800.0
2010-04-28 09:30:00,18.94,19.19,18.85,19.07,1273300.0,16.5512,16.7697,16.4726,16.6648,1273300.0
2010-04-28 10:00:00,19.06,19.08,18.91,19.01,1042800.0,16.6561,16.6736,16.525,16.6124,1042800.0
2010-04-28 10:30:00,19.01,19.05,18.89,18.96,786800.0,16.6124,16.6473,16.5075,16.5687,786800.0
2010-04-28 11:00:00,18.96,19.1,18.96,19.0,1427000.0,16.5687,16.691,16.5687,16.6037,1427000.0
2010-04-28 11:30:00,18.99,19.01,18.8,18.89,1218500.0,16.5949,16.6124,16.4289,16.5075,1218500.0
2010-04-28 12:00:00,18.89,18.98,18.81,18.96,614800.0,16.5075,16.5862,16.4376,16.5687,614800.0
2010-04-28 12:30:00,18.95,18.99,18.91,18.97,304300.0,16.56,16.5949,16.525,16.5774,304300.0
2010-04-28 13:00:00,18.97,19.03,18.96,18.97,139300.0,16.5774,16.6299,16.5687,16.5774,139300.0
2010-04-28 13:30:00,18.97,19.02,18.96,18.98,192600.0,16.5774,16.6211,16.5687,16.5862,192600.0
2010-04-28 14:00:00,18.98,19.1,18.95,19.06,1096100.0,16.5862,16.691,16.56,16.6561,1096100.0
2010-04-28 14:30:00,19.05,19.11,19.0,19.1,800800.0,16.6473,16.6998,16.6037,16.691,800800.0
2010-04-28 15:00:00,19.1,19.11,19.0,19.01,575900.0,16.691,16.6998,16.6037,16.6124,575900.0
2010-04-28 15:30:00,19.01,19.04,18.86,18.92,1568100.0,16.6124,16.6386,16.4813,16.5337,1568100.0
2010-04-29 09:30:00,19.11,19.32,18.95,19.2,880100.0,16.6998,16.8833,16.56,16.7784,880100.0
2010-04-29 10:00:00,19.2,19.3,19.14,19.29,1100100.0,16.7784,16.8658,16.726,16.8571,1100100.0
2010-04-29 10:30:00,19.3,19.4,19.27,19.37,453900.0,16.8658,16.9532,16.8396,16.927,453900.0
2010-04-29 11:00:00,19.37,19.4,19.34,19.39,891200.0,16.927,16.9532,16.9008,16.9445,891200.0
2010-04-29 11:30:00,19.39,19.42,19.36,19.41,675800.0,16.9445,16.9707,16.9182,16.9619,675800.0
2010-04-29 12:00:00,19.41,19.42,19.34,19.36,316600.0,16.9619,16.9707,16.9008,16.9182,316600.0
2010-04-29 12:30:00,19.36,19.43,19.34,19.42,361400.0,16.9182,16.9794,16.9008,16.9707,361400.0
2010-04-29 13:00:00,19.42,19.45,19.4,19.4,187400.0,16.9707,16.9969,16.9532,16.9532,187400.0
2010-04-29 13:30:00,19.4,19.44,19.37,19.43,125200.0,16.9532,16.9882,16.927,16.9794,125200.0
2010-04-29 14:00:00,19.44,19.52,19.42,19.5,245800.0,16.9882,17.0581,16.9707,17.0406,245800.0
2010-04-29 14:30:00,19.5,19.51,19.42,19.45,543700.0,17.0406,17.0493,16.9707,16.9969,543700.0
2010-04-29 15:00:00,19.45,19.47,19.36,19.39,456300.0,16.9969,17.0144,16.9182,16.9445,456300.0
2010-04-29 15:30:00,19.4,19.5,19.38,19.46,987600.0,16.9532,17.0406,16.9357,17.0056,987600.0
2010-04-30 09:30:00,19.62,19.87,19.59,19.68,1137300.0,17.1455,17.3639,17.1192,17.1979,1137300.0
2010-04-30 10:00:00,19.68,19.71,19.48,19.58,958400.0,17.1979,17.2241,17.0231,17.1105,958400.0
2010-04-30 10:30:00,19.58,19.69,19.57,19.61,1353700.0,17.1105,17.2066,17.1018,17.1367,1353700.0
2010-04-30 11:00:00,19.62,19.73,19.61,19.64,1121600.0,17.1455,17.2416,17.1367,17.1629,1121600.0
2010-04-30 11:30:00,19.63,19.71,19.62,19.64,343500.0,17.1542,17.2241,17.1455,17.1629,343500.0
2010-04-30 12:00:00,19.64,19.65,19.45,19.47,387900.0,17.1629,17.1717,16.9969,17.0144,387900.0
2010-04-30 12:30:00,19.46,19.5,19.31,19.34,445500.0,17.0056,17.0406,16.8746,16.9008,445500.0
2010-04-30 13:00:00,19.33,19.35,19.25,19.35,349200.0,16.892,16.9095,16.8221,16.9095,349200.0
2010-04-30 13:30:00,19.35,19.43,19.33,19.34,150600.0,16.9095,16.9794,16.892,16.9008,150600.0
2010-04-30 14:00:00,19.33,19.36,19.31,19.32,186200.0,16.892,16.9182,16.8746,16.8833,186200.0
2010-04-30 14:30:00,19.32,19.32,19.2,19.24,289000.0,16.8833,16.8833,16.7784,16.8134,289000.0
2010-04-30 15:00:00,19.24,19.26,19.17,19.22,657300.0,16.8134,16.8309,16.7522,16.7959,657300.0
2010-04-30 15:30:00,19.22,19.24,19.08,19.11,922700.0,16.7959,16.8134,16.6736,16.6998,922700.0
2010-05-03 09:30:00,19.19,19.37,19.19,19.26,395400.0,16.7697,16.927,16.7697,16.8309,395400.0
2010-05-03 10:00:00,19.26,19.41,19.24,19.37,403200.0,16.8309,16.9619,16.8134,16.927,403200.0
2010-05-03 10:30:00,19.37,19.43,19.25,19.29,333100.0,16.927,16.9794,16.8221,16.8571,333100.0
2010-05-03 11:00:00,19.28,19.4,19.28,19.4,271200.0,16.8483,16.9532,16.8483,16.9532,271200.0
2010-05-03 11:30:00,19.4,19.42,19.37,19.41,213500.0,16.9532,16.9707,16.927,16.9619,213500.0
2010-05-03 12:00:00,19.41,19.57,19.39,19.57,425000.0,16.9619,17.1018,16.9445,17.1018,425000.0
2010-05-03 12:30:00,19.57,19.58,19.53,19.57,309500.0,17.1018,17.1105,17.0668,17.1018,309500.0
2010-05-03 13:00:00,19.57,19.57,19.52,19.54,245300.0,17.1018,17.1018,17.0581,17.0755,245300.0
2010-05-03 13:30:00,19.54,19.58,19.52,19.58,233700.0,17.0755,17.1105,17.0581,17.1105,233700.0
2010-05-03 14:00:00,19.58,19.58,19.53,19.57,205500.0,17.1105,17.1105,17.0668,17.1018,205500.0
2010-05-03 14:30:00,19.56,19.57,19.5,19.54,123000.0,17.093,17.1018,17.0406,17.0755,123000.0
2010-05-03 15:00:00,19.53,19.55,19.45,19.47,448200.0,17.0668,17.0843,16.9969,17.0144,448200.0
2010-05-03 15:30:00,19.47,19.56,19.46,19.53,790000.0,17.0144,17.093,17.0056,17.0668,790000.0
2010-05-04 09:30:00,19.23,19.32,18.96,19.09,1742700.0,16.8046,16.8833,16.5687,16.6823,1742700.0
2010-05-04 10:00:00,19.09,19.12,18.96,18.98,1242600.0,16.6823,16.7085,16.5687,16.5862,1242600.0
2010-05-04 10:30:00,18.98,18.99,18.75,18.75,1636800.0,16.5862,16.5949,16.3852,16.3852,1636800.0
2010-05-04 11:00:00,18.75,18.85,18.68,18.82,1414500.0,16.3852,16.4726,16.324,16.4464,1414500.0
2010-05-04 11:30:00,18.82,18.87,18.8,18.85,425900.0,16.4464,16.49,16.4289,16.4726,425900.0
2010-05-04 12:00:00,18.86,18.86,18.68,18.69,762000.0,16.4813,16.4813,16.324,16.3327,762000.0
2010-05-04 12:30:00,18.69,18.81,18.68,18.78,293100.0,16.3327,16.4376,16.324,16.4114,293100.0
2010-05-04 13:00:00,18.78,18.82,18.76,18.77,429100.0,16.4114,16.4464,16.3939,16.4027,429100.0
2010-05-04 13:30:00,18.77,18.88,18.74,18.86,895500.0,16.4027,16.4988,16.3764,16.4813,895500.0
2010-05-04 14:00:00,18.85,18.87,18.79,18.82,178200.0,16.4726,16.49,16.4201,16.4464,178200.0
2010-05-04 14:30:00,18.83,18.88,18.79,18.81,624700.0,16.4551,16.4988,16.4201,16.4376,624700.0
2010-05-04 15:00:00,18.81,18.88,18.77,18.85,935900.0,16.4376,16.4988,16.4027,16.4726,935900.0
2010-05-04 15:30:00,18.85,18.87,18.74,18.85,2061500.0,16.4726,16.49,16.3764,16.4726,2061500.0
2010-05-05 09:30:00,18.52,18.57,18.13,18.39,2046800.0,16.1842,16.2279,15.8434,16.0706,2046800.0
2010-05-05 10:00:00,18.4,18.6,18.35,18.4,988200.0,16.0793,16.2541,16.0356,16.0793,988200.0
2010-05-05 10:30:00,18.4,18.66,18.39,18.61,3274800.0,16.0793,16.3065,16.0706,16.2628,3274800.0
2010-05-05 11:00:00,18.6,18.63,18.49,18.62,627000.0,16.2541,16.2803,16.158,16.2716,627000.0
2010-05-05 11:30:00,18.62,18.8,18.61,18.77,863600.0,16.2716,16.4289,16.2628,16.4027,863600.0
2010-05-05 12:00:00,18.78,18.8,18.59,18.59,394100.0,16.4114,16.4289,16.2454,16.2454,394100.0
2010-05-05 12:30:00,18.59,18.62,18.49,18.54,231300.0,16.2454,16.2716,16.158,16.2017,231300.0
2010-05-05 13:00:00,18.55,18.59,18.49,18.53,290600.0,16.2104,16.2454,16.158,16.1929,290600.0
2010-05-05 13:30:00,18.53,18.63,18.53,18.57,1113600.0,16.1929,16.2803,16.1929,16.2279,1113600.0
2010-05-05 14:00:00,18.57,18.59,18.45,18.47,341300.0,16.2279,16.2454,16.123,16.1405,341300.0
2010-05-05 14:30:00,18.47,18.48,18.27,18.34,879800.0,16.1405,16.1492,15.9657,16.0269,879800.0
2010-05-05 15:00:00,18.34,18.41,18.3,18.38,726700.0,16.0269,16.0881,15.9919,16.0618,726700.0
2010-05-05 15:30:00,18.39,18.41,18.31,18.38,1222800.0,16.0706,16.0881,16.0007,16.0618,1222800.0
2010-05-06 09:30:00,18.26,18.54,18.2,18.47,736700.0,15.957,16.2017,15.9045,16.1405,736700.0
2010-05-06 10:00:00,18.47,18.51,18.26,18.26,1028900.0,16.1405,16.1755,15.957,15.957,1028900.0
2010-05-06 10:30:00,18.26,18.38,18.14,18.18,570000.0,15.957,16.0618,15.8521,15.8871,570000.0
2010-05-06 11:00:00,18.18,18.18,18.01,18.12,616300.0,15.8871,15.8871,15.7385,15.8346,616300.0
2010-05-06 11:30:00,18.11,18.11,18.0,18.06,398000.0,15.8259,15.8259,15.7298,15.7822,398000.0
2010-05-06 12:00:00,18.06,18.14,18.05,18.1,453600.0,15.7822,15.8521,15.7735,15.8172,453600.0
2010-05-06 12:30:00,18.09,18.12,17.96,18.0,379900.0,15.8084,15.8346,15.6948,15.7298,379900.0
2010-05-06 13:00:00,18.0,18.04,17.8,17.85,359300.0,15.7298,15.7647,15.555,15.5987,359300.0
2010-05-06 13:30:00,17.86,17.86,17.62,17.68,914400.0,15.6074,15.6074,15.3977,15.4501,914400.0
2010-05-06 14:00:00,17.68,17.73,17.33,17.43,3257900.0,15.4501,15.4938,15.1443,15.2317,3257900.0
2010-05-06 14:30:00,17.44,17.54,16.45,17.4,3261100.0,15.2404,15.3278,14.3753,15.2054,3261100.0
2010-05-06 15:00:00,17.39,17.85,17.32,17.48,1880400.0,15.1967,15.5987,15.1355,15.2754,1880400.0
2010-05-06 15:30:00,17.48,17.89,17.45,17.65,2174600.0,15.2754,15.6336,15.2491,15.4239,2174600.0
2010-05-07 09:30:00,17.61,17.95,17.23,17.63,1748100.0,15.389,15.6861,15.0569,15.4064,1748100.0
2010-05-07 10:00:00,17.62,17.66,16.96,17.08,1771300.0,15.3977,15.4327,14.8209,14.9258,1771300.0
2010-05-07 10:30:00,17.08,17.46,17.05,17.32,3596100.0,14.9258,15.2579,14.8996,15.1355,3596100.0
2010-05-07 11:00:00,17.31,17.7,17.27,17.42,2292000.0,15.1268,15.4676,15.0918,15.2229,2292000.0
2010-05-07 11:30:00,17.42,17.61,17.28,17.52,1228500.0,15.2229,15.389,15.1006,15.3103,1228500.0
2010-05-07 12:00:00,17.51,17.74,17.43,17.51,902200.0,15.3016,15.5026,15.2317,15.3016,902200.0
2010-05-07 12:30:00,17.51,17.52,17.32,17.32,1046600.0,15.3016,15.3103,15.1355,15.1355,1046600.0
2010-05-07 13:00:00,17.32,17.36,17.09,17.17,1884100.0,15.1355,15.1705,14.9345,15.0045,1884100.0
2010-05-07 13:30:00,17.17,17.36,17.16,17.22,829400.0,15.0045,15.1705,14.9957,15.0482,829400.0
2010-05-07 14:00:00,17.21,17.27,17.08,17.09,1086800.0,15.0394,15.0918,14.9258,14.9345,1086800.0
2010-05-07 14:30:00,17.08,17.2,17.05,17.11,699800.0,14.9258,15.0307,14.8996,14.952,699800.0
2010-05-07 15:00:00,17.11,17.14,16.95,17.08,1539300.0,14.952,14.9782,14.8122,14.9258,1539300.0
2010-05-07 15:30:00,17.09,17.1,16.96,17.07,2961200.0,14.9345,14.9433,14.8209,14.9171,2961200.0
2010-05-10 09:30:00,17.78,18.2,17.78,18.11,965400.0,15.5375,15.9045,15.5375,15.8259,965400.0
2010-05-10 10:00:00,18.1,18.17,18.02,18.02,1106400.0,15.8172,15.8783,15.7473,15.7473,1106400.0
2010-05-10 10:30:00,18.03,18.15,18.0,18.11,1198900.0,15.756,15.8609,15.7298,15.8259,1198900.0
2010-05-10 11:00:00,18.11,18.27,18.1,18.26,882800.0,15.8259,15.9657,15.8172,15.957,882800.0
2010-05-10 11:30:00,18.26,18.42,18.23,18.41,418500.0,15.957,16.0968,15.9308,16.0881,418500.0
2010-05-10 12:00:00,18.41,18.41,18.34,18.35,193100.0,16.0881,16.0881,16.0269,16.0356,193100.0
2010-05-10 12:30:00,18.36,18.39,18.32,18.33,310900.0,16.0444,16.0706,16.0094,16.0182,310900.0
2010-05-10 13:00:00,18.33,18.34,18.17,18.23,602600.0,16.0182,16.0269,15.8783,15.9308,602600.0
2010-05-10 13:30:00,18.23,18.3,18.2,18.22,372200.0,15.9308,15.9919,15.9045,15.922,372200.0
2010-05-10 14:00:00,18.22,18.26,18.17,18.23,261500.0,15.922,15.957,15.8783,15.9308,261500.0
2010-05-10 14:30:00,18.24,18.31,18.19,18.31,207800.0,15.9395,16.0007,15.8958,16.0007,207800.0
2010-05-10 15:00:00,18.31,18.31,18.24,18.3,483900.0,16.0007,16.0007,15.9395,15.9919,483900.0
2010-05-10 15:30:00,18.3,18.43,18.28,18.4,1742800.0,15.9919,16.1055,15.9745,16.0793,1742800.0
2010-05-11 09:30:00,18.2,18.36,18.08,18.24,830400.0,15.9045,16.0444,15.7997,15.9395,830400.0
2010-05-11 10:00:00,18.23,18.28,18.12,18.19,425900.0,15.9308,15.9745,15.8346,15.8958,425900.0
2010-05-11 10:30:00,18.2,18.25,18.16,18.24,417000.0,15.9045,15.9482,15.8696,15.9395,417000.0
2010-05-11 11:00:00,18.23,18.46,18.22,18.46,546600.0,15.9308,16.1318,15.922,16.1318,546600.0
2010-05-11 11:30:00,18.46,18.59,18.4,18.56,537400.0,16.1318,16.2454,16.0793,16.2191,537400.0
2010-05-11 12:00:00,18.56,18.67,18.55,18.65,421200.0,16.2191,16.3153,16.2104,16.2978,421200.0
2010-05-11 12:30:00,18.64,18.7,18.61,18.69,361600.0,16.2891,16.3415,16.2628,16.3327,361600.0
2010-05-11 13:00:00,18.69,18.7,18.62,18.66,193000.0,16.3327,16.3415,16.2716,16.3065,193000.0
2010-05-11 13:30:00,18.66,18.76,18.64,18.71,493600.0,16.3065,16.3939,16.2891,16.3502,493600.0
2010-05-11 14:00:00,18.72,18.76,18.61,18.63,525800.0,16.359,16.3939,16.2628,16.2803,525800.0
2010-05-11 14:30:00,18.64,18.64,18.51,18.51,589900.0,16.2891,16.2891,16.1755,16.1755,589900.0
2010-05-11 15:00:00,18.51,18.51,18.3,18.35,1467700.0,16.1755,16.1755,15.9919,16.0356,1467700.0
2010-05-11 15:30:00,18.34,18.45,18.32,18.37,1772200.0,16.0269,16.123,16.0094,16.0531,1772200.0
2010-05-12 09:30:00,18.56,18.68,18.46,18.64,458200.0,16.2191,16.324,16.1318,16.2891,458200.0
2010-05-12 10:00:00,18.64,18.73,18.61,18.7,403400.0,16.2891,16.3677,16.2628,16.3415,403400.0
2010-05-12 10:30:00,18.7,18.71,18.47,18.58,1723300.0,16.3415,16.3502,16.1405,16.2366,1723300.0
2010-05-12 11:00:00,18.58,18.66,18.51,18.51,1835400.0,16.2366,16.3065,16.1755,16.1755,1835400.0
2010-05-12 11:30:00,18.51,18.69,18.5,18.69,654400.0,16.1755,16.3327,16.1667,16.3327,654400.0
2010-05-12 12:00:00,18.69,18.72,18.66,18.69,503100.0,16.3327,16.359,16.3065,16.3327,503100.0
2010-05-12 12:30:00,18.7,18.73,18.65,18.72,150500.0,16.3415,16.3677,16.2978,16.359,150500.0
2010-05-12 13:00:00,18.72,18.82,18.71,18.8,557700.0,16.359,16.4464,16.3502,16.4289,557700.0
2010-05-12 13:30:00,18.8,18.82,18.75,18.76,717400.0,16.4289,16.4464,16.3852,16.3939,717400.0
2010-05-12 14:00:00,18.75,18.82,18.7,18.82,926200.0,16.3852,16.4464,16.3415,16.4464,926200.0
2010-05-12 14:30:00,18.82,18.9,18.81,18.9,1021400.0,16.4464,16.5163,16.4376,16.5163,1021400.0
2010-05-12 15:00:00,18.9,18.94,18.87,18.9,989200.0,16.5163,16.5512,16.49,16.5163,989200.0
2010-05-12 15:30:00,18.89,18.92,18.84,18.88,1422200.0,16.5075,16.5337,16.4638,16.4988,1422200.0
2010-05-13 09:30:00,18.85,18.88,18.58,18.62,434400.0,16.4726,16.4988,16.2366,16.2716,434400.0
2010-05-13 10:00:00,18.63,18.75,18.57,18.71,421400.0,16.2803,16.3852,16.2279,16.3502,421400.0
2010-05-13 10:30:00,18.71,18.79,18.65,18.65,808800.0,16.3502,16.4201,16.2978,16.2978,808800.0
2010-05-13 11:00:00,18.66,18.66,18.59,18.6,402100.0,16.3065,16.3065,16.2454,16.2541,402100.0
2010-05-13 11:30:00,18.6,18.6,18.44,18.49,415600.0,16.2541,16.2541,16.1143,16.158,415600.0
2010-05-13 12:00:00,18.49,18.55,18.48,18.5,212800.0,16.158,16.2104,16.1492,16.1667,212800.0
2010-05-13 12:30:00,18.5,18.56,18.5,18.56,147600.0,16.1667,16.2191,16.1667,16.2191,147600.0
2010-05-13 13:00:00,18.56,18.61,18.51,18.59,302300.0,16.2191,16.2628,16.1755,16.2454,302300.0
2010-05-13 13:30:00,18.59,18.68,18.58,18.59,550000.0,16.2454,16.324,16.2366,16.2454,550000.0
2010-05-13 14:00:00,18.59,18.63,18.58,18.58,199300.0,16.2454,16.2803,16.2366,16.2366,199300.0
2010-05-13 14:30:00,18.58,18.59,18.41,18.42,1028400.0,16.2366,16.2454,16.0881,16.0968,1028400.0
2010-05-13 15:00:00,18.42,18.46,18.26,18.31,1338100.0,16.0968,16.1318,15.957,16.0007,1338100.0
2010-05-13 15:30:00,18.31,18.41,18.23,18.34,1636900.0,16.0007,16.0881,15.9308,16.0269,1636900.0
2010-05-14 09:30:00,18.13,18.2,17.75,17.81,994600.0,15.8434,15.9045,15.5113,15.5637,994600.0
2010-05-14 10:00:00,17.82,17.99,17.75,17.93,653000.0,15.5725,15.721,15.5113,15.6686,653000.0
2010-05-14 10:30:00,17.93,17.98,17.83,17.94,259100.0,15.6686,15.7123,15.5812,15.6773,259100.0
2010-05-14 11:00:00,17.93,17.94,17.76,17.83,1121700.0,15.6686,15.6773,15.52,15.5812,1121700.0
2010-05-14 11:30:00,17.83,17.89,17.75,17.78,313800.0,15.5812,15.6336,15.5113,15.5375,313800.0
2010-05-14 12:00:00,17.77,17.85,17.7,17.8,964700.0,15.5288,15.5987,15.4676,15.555,964700.0
2010-05-14 12:30:00,17.81,17.96,17.8,17.95,231300.0,15.5637,15.6948,15.555,15.6861,231300.0
2010-05-14 13:00:00,17.95,17.97,17.86,17.89,290600.0,15.6861,15.7036,15.6074,15.6336,290600.0
2010-05-14 13:30:00,17.88,17.9,17.82,17.86,413000.0,15.6249,15.6424,15.5725,15.6074,413000.0
2010-05-14 14:00:00,17.86,17.87,17.76,17.79,224000.0,15.6074,15.6162,15.52,15.5463,224000.0
2010-05-14 14:30:00,17.8,17.86,17.78,17.8,303000.0,15.555,15.6074,15.5375,15.555,303000.0
2010-05-14 15:00:00,17.79,17.83,17.72,17.78,463000.0,15.5463,15.5812,15.4851,15.5375,463000.0
2010-05-14 15:30:00,17.77,17.98,17.76,17.94,1409100.0,15.5288,15.7123,15.52,15.6773,1409100.0
2010-05-17 09:30:00,17.99,18.1,17.69,17.73,760700.0,15.721,15.8172,15.4589,15.4938,760700.0
2010-05-17 10:00:00,17.73,17.85,17.65,17.81,574000.0,15.4938,15.5987,15.4239,15.5637,574000.0
2010-05-17 10:30:00,17.82,17.92,17.77,17.77,325800.0,15.5725,15.6599,15.5288,15.5288,325800.0
2010-05-17 11:00:00,17.77,17.8,17.54,17.61,660900.0,15.5288,15.555,15.3278,15.389,660900.0
2010-05-17 11:30:00,17.6,17.65,17.5,17.51,268200.0,15.3802,15.4239,15.2928,15.3016,268200.0
2010-05-17 12:00:00,17.5,17.5,17.26,17.41,637800.0,15.2928,15.2928,15.0831,15.2142,637800.0
2010-05-17 12:30:00,17.4,17.48,17.39,17.4,142200.0,15.2054,15.2754,15.1967,15.2054,142200.0
2010-05-17 13:00:00,17.41,17.54,17.39,17.53,194400.0,15.2142,15.3278,15.1967,15.3191,194400.0
2010-05-17 13:30:00,17.52,17.57,17.45,17.5,227000.0,15.3103,15.354,15.2491,15.2928,227000.0
2010-05-17 14:00:00,17.49,17.62,17.48,17.59,512300.0,15.2841,15.3977,15.2754,15.3715,512300.0
2010-05-17 14:30:00,17.59,17.75,17.54,17.75,441400.0,15.3715,15.5113,15.3278,15.5113,441400.0
2010-05-17 15:00:00,17.75,17.83,17.7,17.75,886500.0,15.5113,15.5812,15.4676,15.5113,886500.0
2010-05-17 15:30:00,17.74,17.99,17.73,17.95,841200.0,15.5026,15.721,15.4938,15.6861,841200.0
2010-05-18 09:30:00,18.15,18.36,18.15,18.21,740100.0,15.8609,16.0444,15.8609,15.9133,740100.0
2010-05-18 10:00:00,18.2,18.25,18.1,18.13,929100.0,15.9045,15.9482,15.8172,15.8434,929100.0
2010-05-18 10:30:00,18.14,18.14,17.9,18.03,788800.0,15.8521,15.8521,15.6424,15.756,788800.0
2010-05-18 11:00:00,18.03,18.13,17.99,18.13,396500.0,15.756,15.8434,15.721,15.8434,396500.0
2010-05-18 11:30:00,18.13,18.14,17.91,17.97,430400.0,15.8434,15.8521,15.6511,15.7036,430400.0
2010-05-18 12:00:00,17.97,18.04,17.87,18.04,344800.0,15.7036,15.7647,15.6162,15.7647,344800.0
2010-05-18 12:30:00,18.04,18.11,17.96,17.96,293400.0,15.7647,15.8259,15.6948,15.6948,293400.0
2010-05-18 13:00:00,17.96,18.0,17.81,17.95,988200.0,15.6948,15.7298,15.5637,15.6861,988200.0
2010-05-18 13:30:00,17.95,17.98,17.81,17.81,742400.0,15.6861,15.7123,15.5637,15.5637,742400.0
2010-05-18 14:00:00,17.81,17.87,17.68,17.73,576400.0,15.5637,15.6162,15.4501,15.4938,576400.0
2010-05-18 14:30:00,17.73,17.74,17.56,17.59,679300.0,15.4938,15.5026,15.3453,15.3715,679300.0
2010-05-18 15:00:00,17.58,17.73,17.51,17.58,574500.0,15.3627,15.4938,15.3016,15.3627,574500.0
2010-05-18 15:30:00,17.58,17.65,17.54,17.63,1165100.0,15.3627,15.4239,15.3278,15.4064,1165100.0
2010-05-19 09:30:00,17.37,17.82,17.35,17.59,1759500.0,15.1792,15.5725,15.1618,15.3715,1759500.0
2010-05-19 10:00:00,17.6,17.6,17.22,17.33,1588100.0,15.3802,15.3802,15.0482,15.1443,1588100.0
2010-05-19 10:30:00,17.33,17.4,17.29,17.34,949700.0,15.1443,15.2054,15.1093,15.153,949700.0
2010-05-19 11:00:00,17.34,17.36,17.1,17.14,595900.0,15.153,15.1705,14.9433,14.9782,595900.0
2010-05-19 11:30:00,17.14,17.16,17.02,17.12,415100.0,14.9782,14.9957,14.8734,14.9608,415100.0
2010-05-19 12:00:00,17.12,17.36,17.12,17.32,331300.0,14.9608,15.1705,14.9608,15.1355,331300.0
2010-05-19 12:30:00,17.31,17.35,17.2,17.35,292200.0,15.1268,15.1618,15.0307,15.1618,292200.0
2010-05-19 13:00:00,17.35,17.42,17.29,17.34,434300.0,15.1618,15.2229,15.1093,15.153,434300.0
2010-05-19 13:30:00,17.35,17.44,17.31,17.42,416300.0,15.1618,15.2404,15.1268,15.2229,416300.0
2010-05-19 14:00:00,17.41,17.47,17.26,17.33,293500.0,15.2142,15.2666,15.0831,15.1443,293500.0
2010-05-19 14:30:00,17.34,17.43,17.29,17.37,410500.0,15.153,15.2317,15.1093,15.1792,410500.0
2010-05-19 15:00:00,17.38,17.4,17.24,17.36,736600.0,15.188,15.2054,15.0656,15.1705,736600.0
2010-05-19 15:30:00,17.36,17.41,17.28,17.35,944300.0,15.1705,15.2142,15.1006,15.1618,944300.0
2010-05-20 09:30:00,16.91,17.04,16.85,16.96,721200.0,14.7772,14.8909,14.7248,14.8209,721200.0
2010-05-20 10:00:00,16.97,17.03,16.71,16.76,1056700.0,14.8297,14.8821,14.6025,14.6462,1056700.0
2010-05-20 10:30:00,16.76,16.85,16.72,16.78,1159900.0,14.6462,14.7248,14.6112,14.6636,1159900.0
2010-05-20 11:00:00,16.78,16.9,16.75,16.89,530000.0,14.6636,14.7685,14.6374,14.7598,530000.0
2010-05-20 11:30:00,16.89,16.91,16.78,16.8,365100.0,14.7598,14.7772,14.6636,14.6811,365100.0
2010-05-20 12:00:00,16.8,16.83,16.69,16.7,701700.0,14.6811,14.7073,14.585,14.5937,701700.0
2010-05-20 12:30:00,16.7,16.73,16.51,16.52,630000.0,14.5937,14.62,14.4277,14.4364,630000.0
2010-05-20 13:00:00,16.52,16.81,16.51,16.74,579200.0,14.4364,14.6899,14.4277,14.6287,579200.0
2010-05-20 13:30:00,16.75,16.84,16.71,16.75,572900.0,14.6374,14.7161,14.6025,14.6374,572900.0
2010-05-20 14:00:00,16.74,16.92,16.65,16.83,528800.0,14.6287,14.786,14.55,14.7073,528800.0
2010-05-20 14:30:00,16.82,17.07,16.8,16.91,799400.0,14.6986,14.9171,14.6811,14.7772,799400.0
2010-05-20 15:00:00,16.92,16.98,16.8,16.86,726100.0,14.786,14.8384,14.6811,14.7336,726100.0
2010-05-20 15:30:00,16.86,16.9,16.59,16.61,2144300.0,14.7336,14.7685,14.4976,14.5151,2144300.0
2010-05-21 09:30:00,16.3,16.78,16.19,16.67,1288200.0,14.2442,14.6636,14.1481,14.5675,1288200.0
2010-05-21 10:00:00,16.66,16.78,16.45,16.47,1251200.0,14.5588,14.6636,14.3753,14.3927,1251200.0
2010-05-21 10:30:00,16.47,16.64,16.45,16.6,586700.0,14.3927,14.5413,14.3753,14.5063,586700.0
2010-05-21 11:00:00,16.6,16.89,16.58,16.83,706300.0,14.5063,14.7598,14.4889,14.7073,706300.0
2010-05-21 11:30:00,16.82,17.02,16.8,16.93,5862900.0,14.6986,14.8734,14.6811,14.7947,5862900.0
2010-05-21 12:00:00,16.94,16.94,16.81,16.89,361600.0,14.8035,14.8035,14.6899,14.7598,361600.0
2010-05-21 12:30:00,16.88,16.9,16.73,16.75,300000.0,14.751,14.7685,14.62,14.6374,300000.0
2010-05-21 13:00:00,16.75,16.81,16.67,16.7,165100.0,14.6374,14.6899,14.5675,14.5937,165100.0
2010-05-21 13:30:00,16.7,16.77,16.68,16.74,415300.0,14.5937,14.6549,14.5763,14.6287,415300.0
2010-05-21 14:00:00,16.75,16.77,16.6,16.67,854900.0,14.6374,14.6549,14.5063,14.5675,854900.0
2010-05-21 14:30:00,16.68,16.7,16.51,16.59,432600.0,14.5763,14.5937,14.4277,14.4976,432600.0
2010-05-21 15:00:00,16.58,16.65,16.48,16.57,779700.0,14.4889,14.55,14.4015,14.4801,779700.0
2010-05-21 15:30:00,16.57,16.76,16.53,16.75,1558100.0,14.4801,14.6462,14.4452,14.6374,1558100.0
2010-05-24 09:30:00,16.65,16.93,16.56,16.72,979400.0,14.55,14.7947,14.4714,14.6112,979400.0
2010-05-24 10:00:00,16.71,16.99,16.71,16.96,1401100.0,14.6025,14.8472,14.6025,14.8209,1401100.0
2010-05-24 10:30:00,16.97,17.06,16.86,16.89,1341600.0,14.8297,14.9083,14.7336,14.7598,1341600.0
2010-05-24 11:00:00,16.88,16.88,16.77,16.8,470400.0,14.751,14.751,14.6549,14.6811,470400.0
2010-05-24 11:30:00,16.8,16.94,16.78,16.91,280600.0,14.6811,14.8035,14.6636,14.7772,280600.0
2010-05-24 12:00:00,16.9,16.99,16.89,16.95,169900.0,14.7685,14.8472,14.7598,14.8122,169900.0
2010-05-24 12:30:00,16.95,16.99,16.91,16.95,211700.0,14.8122,14.8472,14.7772,14.8122,211700.0
2010-05-24 13:00:00,16.95,16.98,16.89,16.91,231000.0,14.8122,14.8384,14.7598,14.7772,231000.0
2010-05-24 13:30:00,16.91,16.92,16.81,16.86,269300.0,14.7772,14.786,14.6899,14.7336,269300.0
2010-05-24 14:00:00,16.85,16.9,16.82,16.84,174400.0,14.7248,14.7685,14.6986,14.7161,174400.0
2010-05-24 14:30:00,16.85,16.89,16.77,16.8,118800.0,14.7248,14.7598,14.6549,14.6811,118800.0
2010-05-24 15:00:00,16.79,16.81,16.72,16.76,229000.0,14.6724,14.6899,14.6112,14.6462,229000.0
2010-05-24 15:30:00,16.76,16.81,16.59,16.61,920000.0,14.6462,14.6899,14.4976,14.5151,920000.0
2010-05-25 09:30:00,16.05,16.22,15.9,16.12,1097500.0,14.0257,14.1743,13.8946,14.0869,1097500.0
2010-05-25 10:00:00,16.12,16.29,16.09,16.16,747600.0,14.0869,14.2354,14.0607,14.1218,747600.0
2010-05-25 10:30:00,16.16,16.2,16.08,16.15,415800.0,14.1218,14.1568,14.0519,14.1131,415800.0
2010-05-25 11:00:00,16.15,16.3,16.12,16.28,502200.0,14.1131,14.2442,14.0869,14.2267,502200.0
2010-05-25 11:30:00,16.28,16.39,16.2,16.38,571000.0,14.2267,14.3228,14.1568,14.3141,571000.0
2010-05-25 12:00:00,16.38,16.47,16.37,16.38,263800.0,14.3141,14.3927,14.3054,14.3141,263800.0
2010-05-25 12:30:00,16.37,16.4,16.28,16.36,421000.0,14.3054,14.3316,14.2267,14.2966,421000.0
2010-05-25 13:00:00,16.35,16.36,16.27,16.32,365100.0,14.2879,14.2966,14.218,14.2617,365100.0
2010-05-25 13:30:00,16.33,16.33,16.25,16.28,438300.0,14.2704,14.2704,14.2005,14.2267,438300.0
2010-05-25 14:00:00,16.28,16.45,16.25,16.41,408600.0,14.2267,14.3753,14.2005,14.3403,408600.0
2010-05-25 14:30:00,16.41,16.57,16.38,16.49,591900.0,14.3403,14.4801,14.3141,14.4102,591900.0
2010-05-25 15:00:00,16.49,16.7,16.48,16.68,831500.0,14.4102,14.5937,14.4015,14.5763,831500.0
2010-05-25 15:30:00,16.68,16.77,16.65,16.73,1247400.0,14.5763,14.6549,14.55,14.62,1247400.0
2010-05-26 09:30:00,16.84,17.15,16.84,17.12,749100.0,14.7161,14.987,14.7161,14.9608,749100.0
2010-05-26 10:00:00,17.12,17.42,17.12,17.33,2393000.0,14.9608,15.2229,14.9608,15.1443,2393000.0
2010-05-26 10:30:00,17.33,17.42,17.16,17.18,740800.0,15.1443,15.2229,14.9957,15.0132,740800.0
2010-05-26 11:00:00,17.18,17.21,17.08,17.09,394000.0,15.0132,15.0394,14.9258,14.9345,394000.0
2010-05-26 11:30:00,17.09,17.2,17.06,17.17,485000.0,14.9345,15.0307,14.9083,15.0045,485000.0
2010-05-26 12:00:00,17.18,17.22,17.13,17.14,205700.0,15.0132,15.0482,14.9695,14.9782,205700.0
2010-05-26 12:30:00,17.14,17.19,17.07,17.17,116100.0,14.9782,15.0219,14.9171,15.0045,116100.0
2010-05-26 13:00:00,17.17,17.21,17.17,17.18,110700.0,15.0045,15.0394,15.0045,15.0132,110700.0
2010-05-26 13:30:00,17.17,17.27,17.17,17.21,151100.0,15.0045,15.0918,15.0045,15.0394,151100.0
2010-05-26 14:00:00,17.21,17.23,17.11,17.16,267000.0,15.0394,15.0569,14.952,14.9957,267000.0
2010-05-26 14:30:00,17.15,17.17,16.93,17.0,472100.0,14.987,15.0045,14.7947,14.8559,472100.0
2010-05-26 15:00:00,17.0,17.06,16.7,16.78,700900.0,14.8559,14.9083,14.5937,14.6636,700900.0
2010-05-26 15:30:00,16.78,16.87,16.72,16.77,1070700.0,14.6636,14.7423,14.6112,14.6549,1070700.0
2010-05-27 09:30:00,17.11,17.26,16.98,17.03,590300.0,14.952,15.0831,14.8384,14.8821,590300.0
2010-05-27 10:00:00,17.02,17.18,16.94,17.18,670200.0,14.8734,15.0132,14.8035,15.0132,670200.0
2010-05-27 10:30:00,17.18,17.22,17.1,17.18,393200.0,15.0132,15.0482,14.9433,15.0132,393200.0
2010-05-27 11:00:00,17.19,17.22,17.1,17.13,397300.0,15.0219,15.0482,14.9433,14.9695,397300.0
2010-05-27 11:30:00,17.13,17.17,17.04,17.17,261500.0,14.9695,15.0045,14.8909,15.0045,261500.0
2010-05-27 12:00:00,17.17,17.24,17.15,17.19,376200.0,15.0045,15.0656,14.987,15.0219,376200.0
2010-05-27 12:30:00,17.19,17.22,17.16,17.19,140400.0,15.0219,15.0482,14.9957,15.0219,140400.0
2010-05-27 13:00:00,17.19,17.25,17.12,17.23,276000.0,15.0219,15.0744,14.9608,15.0569,276000.0
2010-05-27 13:30:00,17.23,17.28,17.19,17.22,177100.0,15.0569,15.1006,15.0219,15.0482,177100.0
2010-05-27 14:00:00,17.22,17.32,17.19,17.3,270700.0,15.0482,15.1355,15.0219,15.1181,270700.0
2010-05-27 14:30:00,17.3,17.32,17.23,17.27,237000.0,15.1181,15.1355,15.0569,15.0918,237000.0
2010-05-27 15:00:00,17.26,17.32,17.24,17.27,333600.0,15.0831,15.1355,15.0656,15.0918,333600.0
2010-05-27 15:30:00,17.27,17.43,17.26,17.42,1019300.0,15.0918,15.2317,15.0831,15.2229,1019300.0
2010-05-28 09:30:00,17.45,17.49,17.19,17.34,337500.0,15.2491,15.2841,15.0219,15.153,337500.0
2010-05-28 10:00:00,17.34,17.49,17.33,17.38,424700.0,15.153,15.2841,15.1443,15.188,424700.0
2010-05-28 10:30:00,17.38,17.47,17.24,17.26,208400.0,15.188,15.2666,15.0656,15.0831,208400.0
2010-05-28 11:00:00,17.27,17.29,17.16,17.21,140200.0,15.0918,15.1093,14.9957,15.0394,140200.0
2010-05-28 11:30:00,17.21,17.34,17.2,17.31,259500.0,15.0394,15.153,15.0307,15.1268,259500.0
2010-05-28 12:00:00,17.31,17.38,17.26,17.36,138100.0,15.1268,15.188,15.0831,15.1705,138100.0
2010-05-28 12:30:00,17.37,17.37,17.13,17.22,404100.0,15.1792,15.1792,14.9695,15.0482,404100.0
2010-05-28 13:00:00,17.22,17.27,17.17,17.2,122300.0,15.0482,15.0918,15.0045,15.0307,122300.0
2010-05-28 13:30:00,17.21,17.23,17.09,17.1,133600.0,15.0394,15.0569,14.9345,14.9433,133600.0
2010-05-28 14:00:00,17.1,17.14,17.03,17.14,216500.0,14.9433,14.9782,14.8821,14.9782,216500.0
2010-05-28 14:30:00,17.14,17.3,17.11,17.2,307200.0,14.9782,15.1181,14.952,15.0307,307200.0
2010-05-28 15:00:00,17.22,17.32,17.2,17.3,116700.0,15.0482,15.1355,15.0307,15.1181,116700.0
2010-05-28 15:30:00,17.3,17.33,17.15,17.18,889100.0,15.1181,15.1443,14.987,15.0132,889100.0
2010-06-01 09:30:00,17.0,17.08,16.81,16.89,1217400.0,14.8559,14.9258,14.6899,14.7598,1217400.0
2010-06-01 10:00:00,16.89,17.13,16.89,17.08,1103800.0,14.7598,14.9695,14.7598,14.9258,1103800.0
2010-06-01 10:30:00,17.09,17.15,16.99,16.99,715600.0,14.9345,14.987,14.8472,14.8472,715600.0
2010-06-01 11:00:00,17.0,17.02,16.9,16.97,457800.0,14.8559,14.8734,14.7685,14.8297,457800.0
2010-06-01 11:30:00,16.97,16.99,16.8,16.82,289400.0,14.8297,14.8472,14.6811,14.6986,289400.0
2010-06-01 12:00:00,16.82,16.92,16.81,16.91,204700.0,14.6986,14.786,14.6899,14.7772,204700.0
2010-06-01 12:30:00,16.9,16.93,16.84,16.84,85700.0,14.7685,14.7947,14.7161,14.7161,85700.0
2010-06-01 13:00:00,16.84,17.0,16.84,16.96,279500.0,14.7161,14.8559,14.7161,14.8209,279500.0
2010-06-01 13:30:00,16.97,16.99,16.86,16.86,137300.0,14.8297,14.8472,14.7336,14.7336,137300.0
2010-06-01 14:00:00,16.85,16.88,16.77,16.85,484400.0,14.7248,14.751,14.6549,14.7248,484400.0
2010-06-01 14:30:00,16.85,16.91,16.78,16.83,469800.0,14.7248,14.7772,14.6636,14.7073,469800.0
2010-06-01 15:00:00,16.84,16.86,16.67,16.72,609300.0,14.7161,14.7336,14.5675,14.6112,609300.0
2010-06-01 15:30:00,16.7,16.78,16.55,16.56,1871400.0,14.5937,14.6636,14.4627,14.4714,1871400.0
2010-06-02 09:30:00,16.6,16.74,16.58,16.68,615600.0,14.5063,14.6287,14.4889,14.5763,615600.0
2010-06-02 10:00:00,16.67,16.71,16.59,16.66,1084400.0,14.5675,14.6025,14.4976,14.5588,1084400.0
2010-06-02 10:30:00,16.66,16.72,16.63,16.66,399900.0,14.5588,14.6112,14.5326,14.5588,399900.0
2010-06-02 11:00:00,16.66,16.74,16.65,16.7,341500.0,14.5588,14.6287,14.55,14.5937,341500.0
2010-06-02 11:30:00,16.71,16.8,16.68,16.79,468800.0,14.6025,14.6811,14.5763,14.6724,468800.0
2010-06-02 12:00:00,16.79,16.83,16.78,16.79,179200.0,14.6724,14.7073,14.6636,14.6724,179200.0
2010-06-02 12:30:00,16.79,16.85,16.75,16.83,325700.0,14.6724,14.7248,14.6374,14.7073,325700.0
2010-06-02 13:00:00,16.84,16.85,16.78,16.78,81700.0,14.7161,14.7248,14.6636,14.6636,81700.0
2010-06-02 13:30:00,16.77,16.8,16.69,16.7,97100.0,14.6549,14.6811,14.585,14.5937,97100.0
2010-06-02 14:00:00,16.7,16.7,16.62,16.65,354400.0,14.5937,14.5937,14.5238,14.55,354400.0
2010-06-02 14:30:00,16.66,16.8,16.65,16.78,106700.0,14.5588,14.6811,14.55,14.6636,106700.0
2010-06-02 15:00:00,16.78,16.86,16.77,16.85,148300.0,14.6636,14.7336,14.6549,14.7248,148300.0
2010-06-02 15:30:00,16.86,16.89,16.79,16.87,1405300.0,14.7336,14.7598,14.6724,14.7423,1405300.0
2010-06-03 09:30:00,16.99,17.11,16.94,17.11,388300.0,14.8472,14.952,14.8035,14.952,388300.0
2010-06-03 10:00:00,17.1,17.11,16.88,16.88,362700.0,14.9433,14.952,14.751,14.751,362700.0
2010-06-03 10:30:00,16.88,17.01,16.86,16.98,164400.0,14.751,14.8646,14.7336,14.8384,164400.0
2010-06-03 11:00:00,16.99,17.06,16.91,16.91,252400.0,14.8472,14.9083,14.7772,14.7772,252400.0
2010-06-03 11:30:00,16.92,16.99,16.91,16.94,127100.0,14.786,14.8472,14.7772,14.8035,127100.0
2010-06-03 12:00:00,16.94,16.94,16.73,16.74,263000.0,14.8035,14.8035,14.62,14.6287,263000.0
2010-06-03 12:30:00,16.73,16.8,16.72,16.77,149300.0,14.62,14.6811,14.6112,14.6549,149300.0
2010-06-03 13:00:00,16.78,16.83,16.73,16.74,128400.0,14.6636,14.7073,14.62,14.6287,128400.0
2010-06-03 13:30:00,16.75,16.82,16.74,16.76,62300.0,14.6374,14.6986,14.6287,14.6462,62300.0
2010-06-03 14:00:00,16.76,16.87,16.74,16.83,82200.0,14.6462,14.7423,14.6287,14.7073,82200.0
2010-06-03 14:30:00,16.83,16.88,16.81,16.85,164500.0,14.7073,14.751,14.6899,14.7248,164500.0
2010-06-03 15:00:00,16.85,16.93,16.82,16.92,1010100.0,14.7248,14.7947,14.6986,14.786,1010100.0
2010-06-03 15:30:00,16.93,16.95,16.85,16.9,1150400.0,14.7947,14.8122,14.7248,14.7685,1150400.0
2010-06-04 09:30:00,16.55,16.61,16.44,16.59,1595100.0,14.4627,14.5151,14.3665,14.4976,1595100.0
2010-06-04 10:00:00,16.58,16.58,16.49,16.55,438800.0,14.4889,14.4889,14.4102,14.4627,438800.0
2010-06-04 10:30:00,16.54,16.56,16.42,16.43,399600.0,14.4539,14.4714,14.349,14.3578,399600.0
2010-06-04 11:00:00,16.43,16.43,16.23,16.25,995300.0,14.3578,14.3578,14.183,14.2005,995300.0
2010-06-04 11:30:00,16.25,16.34,16.24,16.28,524400.0,14.2005,14.2791,14.1918,14.2267,524400.0
2010-06-04 12:00:00,16.28,16.28,16.18,16.21,406300.0,14.2267,14.2267,14.1393,14.1655,406300.0
2010-06-04 12:30:00,16.21,16.24,16.14,16.23,332400.0,14.1655,14.1918,14.1044,14.183,332400.0
2010-06-04 13:00:00,16.23,16.23,16.12,16.15,340100.0,14.183,14.183,14.0869,14.1131,340100.0
2010-06-04 13:30:00,16.14,16.18,16.12,16.13,234600.0,14.1044,14.1393,14.0869,14.0956,234600.0
2010-06-04 14:00:00,16.13,16.15,16.08,16.1,541200.0,14.0956,14.1131,14.0519,14.0694,541200.0
2010-06-04 14:30:00,16.1,16.12,15.96,15.99,850300.0,14.0694,14.0869,13.9471,13.9733,850300.0
2010-06-04 15:00:00,15.99,16.12,15.99,16.04,870400.0,13.9733,14.0869,13.9733,14.017,870400.0
2010-06-04 15:30:00,16.04,16.09,15.98,16.05,2791600.0,14.017,14.0607,13.9645,14.0257,2791600.0
2010-06-07 09:30:00,16.16,16.16,15.75,16.06,505600.0,14.1218,14.1218,13.7636,14.0345,505600.0
2010-06-07 10:00:00,16.05,16.15,16.01,16.06,979900.0,14.0257,14.1131,13.9908,14.0345,979900.0
2010-06-07 10:30:00,16.06,16.07,15.7,15.72,1095300.0,14.0345,14.0432,13.7199,13.7373,1095300.0
2010-06-07 11:00:00,15.72,15.77,15.64,15.7,587200.0,13.7373,13.781,13.6674,13.7199,587200.0
2010-06-07 11:30:00,15.7,15.82,15.68,15.79,292800.0,13.7199,13.8247,13.7024,13.7985,292800.0
2010-06-07 12:00:00,15.78,15.89,15.77,15.79,300400.0,13.7898,13.8859,13.781,13.7985,300400.0
2010-06-07 12:30:00,15.78,15.86,15.76,15.84,223500.0,13.7898,13.8597,13.7723,13.8422,223500.0
2010-06-07 13:00:00,15.84,15.86,15.78,15.86,124100.0,13.8422,13.8597,13.7898,13.8597,124100.0
2010-06-07 13:30:00,15.87,15.9,15.73,15.73,264900.0,13.8684,13.8946,13.7461,13.7461,264900.0
2010-06-07 14:00:00,15.73,15.76,15.68,15.71,240100.0,13.7461,13.7723,13.7024,13.7286,240100.0
2010-06-07 14:30:00,15.71,15.72,15.53,15.57,1391500.0,13.7286,13.7373,13.5713,13.6063,1391500.0
2010-06-07 15:00:00,15.57,15.65,15.47,15.47,703200.0,13.6063,13.6762,13.5189,13.5189,703200.0
2010-06-07 15:30:00,15.46,15.52,15.39,15.42,2280700.0,13.5101,13.5626,13.449,13.4752,2280700.0
2010-06-08 09:30:00,15.53,15.62,15.3,15.34,774600.0,13.5713,13.6499,13.3703,13.4053,774600.0
2010-06-08 10:00:00,15.34,15.42,15.23,15.29,368700.0,13.4053,13.4752,13.3091,13.3616,368700.0
2010-06-08 10:30:00,15.3,15.32,15.13,15.24,338100.0,13.3703,13.3878,13.2217,13.3179,338100.0
2010-06-08 11:00:00,15.23,15.24,15.04,15.17,695100.0,13.3091,13.3179,13.1431,13.2567,695100.0
2010-06-08 11:30:00,15.17,15.35,15.16,15.28,696000.0,13.2567,13.414,13.248,13.3528,696000.0
2010-06-08 12:00:00,15.29,15.31,15.18,15.21,333400.0,13.3616,13.379,13.2654,13.2917,333400.0
2010-06-08 12:30:00,15.22,15.32,15.22,15.32,177700.0,13.3004,13.3878,13.3004,13.3878,177700.0
2010-06-08 13:00:00,15.32,15.35,15.19,15.22,361900.0,13.3878,13.414,13.2742,13.3004,361900.0
2010-06-08 13:30:00,15.22,15.23,15.08,15.16,400500.0,13.3004,13.3091,13.1781,13.248,400500.0
2010-06-08 14:00:00,15.16,15.27,15.09,15.23,606200.0,13.248,13.3441,13.1868,13.3091,606200.0
2010-06-08 14:30:00,15.23,15.34,15.21,15.22,437500.0,13.3091,13.4053,13.2917,13.3004,437500.0
2010-06-08 15:00:00,15.22,15.31,15.19,15.31,665600.0,13.3004,13.379,13.2742,13.379,665600.0
2010-06-08 15:30:00,15.31,15.42,15.29,15.38,1352700.0,13.379,13.4752,13.3616,13.4402,1352700.0
2010-06-09 09:30:00,15.47,15.68,15.46,15.61,499300.0,13.5189,13.7024,13.5101,13.6412,499300.0
2010-06-09 10:00:00,15.62,15.66,15.53,15.62,345000.0,13.6499,13.6849,13.5713,13.6499,345000.0
2010-06-09 10:30:00,15.62,15.71,15.54,15.7,415000.0,13.6499,13.7286,13.58,13.7199,415000.0
2010-06-09 11:00:00,15.71,15.94,15.69,15.93,665500.0,13.7286,13.9296,13.7111,13.9209,665500.0
2010-06-09 11:30:00,15.92,15.93,15.78,15.79,284200.0,13.9121,13.9209,13.7898,13.7985,284200.0
2010-06-09 12:00:00,15.79,15.82,15.72,15.78,409500.0,13.7985,13.8247,13.7373,13.7898,409500.0
2010-06-09 12:30:00,15.78,15.8,15.73,15.73,108300.0,13.7898,13.8072,13.7461,13.7461,108300.0
2010-06-09 13:00:00,15.73,15.78,15.71,15.75,88300.0,13.7461,13.7898,13.7286,13.7636,88300.0
2010-06-09 13:30:00,15.74,15.75,15.71,15.75,311900.0,13.7548,13.7636,13.7286,13.7636,311900.0
2010-06-09 14:00:00,15.76,15.76,15.64,15.75,584400.0,13.7723,13.7723,13.6674,13.7636,584400.0
2010-06-09 14:30:00,15.76,15.77,15.55,15.56,364600.0,13.7723,13.781,13.5888,13.5975,364600.0
2010-06-09 15:00:00,15.55,15.62,15.42,15.48,2156800.0,13.5888,13.6499,13.4752,13.5276,2156800.0
2010-06-09 15:30:00,15.48,15.49,15.31,15.39,3218500.0,13.5276,13.5363,13.379,13.449,3218500.0
2010-06-10 09:30:00,15.7,15.83,15.64,15.79,488600.0,13.7199,13.8335,13.6674,13.7985,488600.0
2010-06-10 10:00:00,15.8,15.85,15.64,15.69,435200.0,13.8072,13.8509,13.6674,13.7111,435200.0
2010-06-10 10:30:00,15.69,15.74,15.69,15.72,587100.0,13.7111,13.7548,13.7111,13.7373,587100.0
2010-06-10 11:00:00,15.72,15.85,15.72,15.82,405700.0,13.7373,13.8509,13.7373,13.8247,405700.0
2010-06-10 11:30:00,15.82,15.82,15.72,15.77,278500.0,13.8247,13.8247,13.7373,13.781,278500.0
2010-06-10 12:00:00,15.8,15.81,15.73,15.8,545500.0,13.8072,13.816,13.7461,13.8072,545500.0
2010-06-10 12:30:00,15.8,15.82,15.75,15.79,467900.0,13.8072,13.8247,13.7636,13.7985,467900.0
2010-06-10 13:00:00,15.79,15.83,15.74,15.82,297700.0,13.7985,13.8335,13.7548,13.8247,297700.0
2010-06-10 13:30:00,15.83,15.93,15.82,15.89,693600.0,13.8335,13.9209,13.8247,13.8859,693600.0
2010-06-10 14:00:00,15.89,15.95,15.84,15.94,89500.0,13.8859,13.9383,13.8422,13.9296,89500.0
2010-06-10 14:30:00,15.95,16.07,15.94,16.02,568300.0,13.9383,14.0432,13.9296,13.9995,568300.0
2010-06-10 15:00:00,16.02,16.17,16.01,16.13,1156600.0,13.9995,14.1306,13.9908,14.0956,1156600.0
2010-06-10 15:30:00,16.13,16.17,16.06,16.13,3684200.0,14.0956,14.1306,14.0345,14.0956,3684200.0
2010-06-11 09:30:00,16.03,16.11,15.85,16.1,748000.0,14.0082,14.0781,13.8509,14.0694,748000.0
2010-06-11 10:00:00,16.09,16.21,16.01,16.11,970200.0,14.0607,14.1655,13.9908,14.0781,970200.0
2010-06-11 10:30:00,16.11,16.13,15.88,15.88,1188200.0,14.0781,14.0956,13.8772,13.8772,1188200.0
2010-06-11 11:00:00,15.88,15.9,15.83,15.89,790100.0,13.8772,13.8946,13.8335,13.8859,790100.0
2010-06-11 11:30:00,15.89,16.02,15.88,16.0,153500.0,13.8859,13.9995,13.8772,13.982,153500.0
2010-06-11 12:00:00,15.99,16.01,15.93,15.94,210500.0,13.9733,13.9908,13.9209,13.9296,210500.0
2010-06-11 12:30:00,15.95,15.99,15.91,15.98,135800.0,13.9383,13.9733,13.9034,13.9645,135800.0
2010-06-11 13:00:00,15.98,16.05,15.98,16.01,143200.0,13.9645,14.0257,13.9645,13.9908,143200.0
2010-06-11 13:30:00,16.01,16.02,15.91,15.94,137500.0,13.9908,13.9995,13.9034,13.9296,137500.0
2010-06-11 14:00:00,15.93,15.96,15.87,15.89,173000.0,13.9209,13.9471,13.8684,13.8859,173000.0
2010-06-11 14:30:00,15.88,15.99,15.88,15.95,141800.0,13.8772,13.9733,13.8772,13.9383,141800.0
2010-06-11 15:00:00,15.95,16.02,15.93,16.0,268400.0,13.9383,13.9995,13.9209,13.982,268400.0
2010-06-11 15:30:00,15.99,16.17,15.98,16.14,1115800.0,13.9733,14.1306,13.9645,14.1044,1115800.0
2010-06-14 09:30:00,16.29,16.42,16.28,16.36,456900.0,14.2354,14.349,14.2267,14.2966,456900.0
2010-06-14 10:00:00,16.36,16.49,16.36,16.45,213500.0,14.2966,14.4102,14.2966,14.3753,213500.0
2010-06-14 10:30:00,16.45,16.48,16.4,16.48,194100.0,14.3753,14.4015,14.3316,14.4015,194100.0
2010-06-14 11:00:00,16.48,16.56,16.48,16.54,179200.0,14.4015,14.4714,14.4015,14.4539,179200.0
2010-06-14 11:30:00,16.53,16.54,16.5,16.5,86900.0,14.4452,14.4539,14.419,14.419,86900.0
2010-06-14 12:00:00,16.49,16.52,16.42,16.42,137000.0,14.4102,14.4364,14.349,14.349,137000.0
2010-06-14 12:30:00,16.42,16.43,16.35,16.35,182200.0,14.349,14.3578,14.2879,14.2879,182200.0
2010-06-14 13:00:00,16.35,16.36,16.28,16.36,1058000.0,14.2879,14.2966,14.2267,14.2966,1058000.0
2010-06-14 13:30:00,16.36,16.41,16.26,16.27,181000.0,14.2966,14.3403,14.2092,14.218,181000.0
2010-06-14 14:00:00,16.26,16.3,16.2,16.27,159500.0,14.2092,14.2442,14.1568,14.218,159500.0
2010-06-14 14:30:00,16.26,16.34,16.21,16.33,164700.0,14.2092,14.2791,14.1655,14.2704,164700.0
2010-06-14 15:00:00,16.33,16.38,16.28,16.3,210100.0,14.2704,14.3141,14.2267,14.2442,210100.0
2010-06-14 15:30:00,16.3,16.31,16.16,16.22,1069300.0,14.2442,14.2529,14.1218,14.1743,1069300.0
2010-06-15 09:30:00,16.35,16.48,16.25,16.34,536900.0,14.2879,14.4015,14.2005,14.2791,536900.0
2010-06-15 10:00:00,16.34,16.34,16.15,16.23,986900.0,14.2791,14.2791,14.1131,14.183,986900.0
2010-06-15 10:30:00,16.24,16.33,16.19,16.33,483700.0,14.1918,14.2704,14.1481,14.2704,483700.0
2010-06-15 11:00:00,16.33,16.38,16.32,16.37,208100.0,14.2704,14.3141,14.2617,14.3054,208100.0
2010-06-15 11:30:00,16.36,16.36,16.3,16.32,414200.0,14.2966,14.2966,14.2442,14.2617,414200.0
2010-06-15 12:00:00,16.32,16.39,16.32,16.35,184500.0,14.2617,14.3228,14.2617,14.2879,184500.0
2010-06-15 12:30:00,16.36,16.37,16.32,16.37,131000.0,14.2966,14.3054,14.2617,14.3054,131000.0
2010-06-15 13:00:00,16.37,16.42,16.33,16.41,558200.0,14.3054,14.349,14.2704,14.3403,558200.0
2010-06-15 13:30:00,16.41,16.42,16.38,16.41,330200.0,14.3403,14.349,14.3141,14.3403,330200.0
2010-06-15 14:00:00,16.41,16.54,16.41,16.52,279400.0,14.3403,14.4539,14.3403,14.4364,279400.0
2010-06-15 14:30:00,16.52,16.52,16.47,16.49,199900.0,14.4364,14.4364,14.3927,14.4102,199900.0
2010-06-15 15:00:00,16.49,16.55,16.46,16.54,926600.0,14.4102,14.4627,14.384,14.4539,926600.0
2010-06-15 15:30:00,16.55,16.63,16.5,16.59,1848800.0,14.4627,14.5326,14.419,14.4976,1848800.0
2010-06-16 09:30:00,16.42,16.52,16.28,16.43,467500.0,14.349,14.4364,14.2267,14.3578,467500.0
2010-06-16 10:00:00,16.44,16.44,16.3,16.32,441800.0,14.3665,14.3665,14.2442,14.2617,441800.0
2010-06-16 10:30:00,16.31,16.35,16.25,16.35,229500.0,14.2529,14.2879,14.2005,14.2879,229500.0
2010-06-16 11:00:00,16.35,16.47,16.3,16.46,295900.0,14.2879,14.3927,14.2442,14.384,295900.0
2010-06-16 11:30:00,16.47,16.47,16.4,16.41,96300.0,14.3927,14.3927,14.3316,14.3403,96300.0
2010-06-16 12:00:00,16.41,16.5,16.41,16.48,142600.0,14.3403,14.419,14.3403,14.4015,142600.0
2010-06-16 12:30:00,16.49,16.49,16.41,16.43,287900.0,14.4102,14.4102,14.3403,14.3578,287900.0
2010-06-16 13:00:00,16.43,16.47,16.41,16.45,405700.0,14.3578,14.3927,14.3403,14.3753,405700.0
2010-06-16 13:30:00,16.46,16.51,16.43,16.51,122100.0,14.384,14.4277,14.3578,14.4277,122100.0
2010-06-16 14:00:00,16.51,16.6,16.49,16.5,449600.0,14.4277,14.5063,14.4102,14.419,449600.0
2010-06-16 14:30:00,16.5,16.53,16.43,16.45,271500.0,14.419,14.4452,14.3578,14.3753,271500.0
2010-06-16 15:00:00,16.44,16.44,16.33,16.36,418700.0,14.3665,14.3665,14.2704,14.2966,418700.0
2010-06-16 15:30:00,16.35,16.42,16.35,16.41,1081900.0,14.2879,14.349,14.2879,14.3403,1081900.0
2010-06-17 09:30:00,16.42,16.45,16.14,16.21,1146200.0,14.349,14.3753,14.1044,14.1655,1146200.0
2010-06-17 10:00:00,16.2,16.2,15.93,15.94,1053900.0,14.1568,14.1568,13.9209,13.9296,1053900.0
2010-06-17 10:30:00,15.93,15.96,15.88,15.93,676100.0,13.9209,13.9471,13.8772,13.9209,676100.0
2010-06-17 11:00:00,15.93,15.99,15.89,15.95,488800.0,13.9209,13.9733,13.8859,13.9383,488800.0
2010-06-17 11:30:00,15.95,16.1,15.95,16.07,333800.0,13.9383,14.0694,13.9383,14.0432,333800.0
2010-06-17 12:00:00,16.06,16.07,15.99,16.0,564900.0,14.0345,14.0432,13.9733,13.982,564900.0
2010-06-17 12:30:00,16.0,16.07,15.98,16.04,488100.0,13.982,14.0432,13.9645,14.017,488100.0
2010-06-17 13:00:00,16.04,16.09,16.01,16.07,175400.0,14.017,14.0607,13.9908,14.0432,175400.0
2010-06-17 13:30:00,16.07,16.14,16.02,16.12,429600.0,14.0432,14.1044,13.9995,14.0869,429600.0
2010-06-17 14:00:00,16.12,16.15,16.05,16.06,188100.0,14.0869,14.1131,14.0257,14.0345,188100.0
2010-06-17 14:30:00,16.05,16.07,15.99,16.0,353300.0,14.0257,14.0432,13.9733,13.982,353300.0
2010-06-17 15:00:00,16.0,16.01,15.85,15.87,2492700.0,13.982,13.9908,13.8509,13.8684,2492700.0
2010-06-17 15:30:00,15.86,16.02,15.86,16.02,2433800.0,13.8597,13.9995,13.8597,13.9995,2433800.0
2010-06-18 09:30:00,15.98,16.0,15.84,15.84,656400.0,13.9925,14.01,13.8699,13.8699,656400.0
2010-06-18 10:00:00,15.85,16.03,15.84,16.01,370200.0,13.8787,14.0363,13.8699,14.0188,370200.0
2010-06-18 10:30:00,16.02,16.06,16.01,16.05,212100.0,14.0275,14.0626,14.0188,14.0538,212100.0
2010-06-18 11:00:00,16.05,16.07,15.98,16.0,217300.0,14.0538,14.0713,13.9925,14.01,217300.0
2010-06-18 11:30:00,16.0,16.02,15.94,15.95,364800.0,14.01,14.0275,13.9575,13.9662,364800.0
2010-06-18 12:00:00,15.96,15.99,15.89,15.89,158400.0,13.975,14.0013,13.9137,13.9137,158400.0
2010-06-18 12:30:00,15.9,15.92,15.86,15.87,520000.0,13.9225,13.94,13.8874,13.8962,520000.0
2010-06-18 13:00:00,15.88,15.89,15.84,15.85,542000.0,13.9049,13.9137,13.8699,13.8787,542000.0
2010-06-18 13:30:00,15.85,15.88,15.81,15.85,300200.0,13.8787,13.9049,13.8436,13.8787,300200.0
2010-06-18 14:00:00,15.85,15.88,15.83,15.88,371900.0,13.8787,13.9049,13.8612,13.9049,371900.0
2010-06-18 14:30:00,15.88,15.88,15.83,15.86,518800.0,13.9049,13.9049,13.8612,13.8874,518800.0
2010-06-18 15:00:00,15.85,15.86,15.81,15.81,368400.0,13.8787,13.8874,13.8436,13.8436,368400.0
2010-06-18 15:30:00,15.82,15.86,15.8,15.81,1392000.0,13.8524,13.8874,13.8349,13.8436,1392000.0
2010-06-21 09:30:00,16.04,16.1,15.87,16.06,1460500.0,14.045,14.0976,13.8962,14.0626,1460500.0
2010-06-21 10:00:00,16.06,16.09,16.01,16.03,703800.0,14.0626,14.0888,14.0188,14.0363,703800.0
2010-06-21 10:30:00,16.03,16.07,15.96,15.96,758200.0,14.0363,14.0713,13.975,13.975,758200.0
2010-06-21 11:00:00,15.97,16.0,15.94,15.99,256400.0,13.9837,14.01,13.9575,14.0013,256400.0
2010-06-21 11:30:00,15.99,16.01,15.89,15.89,329500.0,14.0013,14.0188,13.9137,13.9137,329500.0
2010-06-21 12:00:00,15.89,15.9,15.8,15.81,420400.0,13.9137,13.9225,13.8349,13.8436,420400.0
2010-06-21 12:30:00,15.8,15.85,15.79,15.85,198000.0,13.8349,13.8787,13.8261,13.8787,198000.0
2010-06-21 13:00:00,15.84,15.92,15.84,15.9,78800.0,13.8699,13.94,13.8699,13.9225,78800.0
2010-06-21 13:30:00,15.9,15.9,15.81,15.83,100500.0,13.9225,13.9225,13.8436,13.8612,100500.0
2010-06-21 14:00:00,15.82,15.9,15.8,15.85,136700.0,13.8524,13.9225,13.8349,13.8787,136700.0
2010-06-21 14:30:00,15.86,15.88,15.78,15.79,178300.0,13.8874,13.9049,13.8174,13.8261,178300.0
2010-06-21 15:00:00,15.78,15.8,15.6,15.61,860400.0,13.8174,13.8349,13.6598,13.6685,860400.0
2010-06-21 15:30:00,15.61,15.64,15.53,15.63,1912900.0,13.6685,13.6948,13.5985,13.686,1912900.0
2010-06-22 09:30:00,15.65,15.83,15.65,15.77,2745100.0,13.7035,13.8612,13.7035,13.8086,2745100.0
2010-06-22 10:00:00,15.77,15.79,15.49,15.51,1603200.0,13.8086,13.8261,13.5634,13.581,1603200.0
2010-06-22 10:30:00,15.52,15.56,15.4,15.52,512500.0,13.5897,13.6247,13.4846,13.5897,512500.0
2010-06-22 11:00:00,15.52,15.53,15.41,15.49,858600.0,13.5897,13.5985,13.4934,13.5634,858600.0
2010-06-22 11:30:00,15.5,15.61,15.49,15.51,188900.0,13.5722,13.6685,13.5634,13.581,188900.0
2010-06-22 12:00:00,15.51,15.56,15.5,15.54,331200.0,13.581,13.6247,13.5722,13.6072,331200.0
2010-06-22 12:30:00,15.53,15.6,15.51,15.59,619000.0,13.5985,13.6598,13.581,13.651,619000.0
2010-06-22 13:00:00,15.58,15.59,15.5,15.5,134300.0,13.6423,13.651,13.5722,13.5722,134300.0
2010-06-22 13:30:00,15.5,15.56,15.47,15.49,100600.0,13.5722,13.6247,13.5459,13.5634,100600.0
2010-06-22 14:00:00,15.48,15.49,15.36,15.37,593900.0,13.5547,13.5634,13.4496,13.4584,593900.0
2010-06-22 14:30:00,15.37,15.39,15.2,15.24,650900.0,13.4584,13.4759,13.3095,13.3445,650900.0
2010-06-22 15:00:00,15.24,15.33,15.23,15.26,583700.0,13.3445,13.4233,13.3358,13.3621,583700.0
2010-06-22 15:30:00,15.26,15.27,15.2,15.23,1100700.0,13.3621,13.3708,13.3095,13.3358,1100700.0
2010-06-23 09:30:00,15.26,15.28,15.16,15.28,478200.0,13.3621,13.3796,13.2745,13.3796,478200.0
2010-06-23 10:00:00,15.28,15.28,14.91,14.99,2865300.0,13.3796,13.3796,13.0556,13.1256,2865300.0
2010-06-23 10:30:00,14.98,15.25,14.98,15.2,1645100.0,13.1169,13.3533,13.1169,13.3095,1645100.0
2010-06-23 11:00:00,15.2,15.29,15.1,15.27,2006000.0,13.3095,13.3883,13.222,13.3708,2006000.0
2010-06-23 11:30:00,15.27,15.28,15.21,15.25,784300.0,13.3708,13.3796,13.3183,13.3533,784300.0
2010-06-23 12:00:00,15.25,15.27,15.23,15.26,284000.0,13.3533,13.3708,13.3358,13.3621,284000.0
2010-06-23 12:30:00,15.26,15.45,15.25,15.41,1328300.0,13.3621,13.5284,13.3533,13.4934,1328300.0
2010-06-23 13:00:00,15.41,15.48,15.41,15.45,401400.0,13.4934,13.5547,13.4934,13.5284,401400.0
2010-06-23 13:30:00,15.45,15.51,15.45,15.5,294900.0,13.5284,13.581,13.5284,13.5722,294900.0
2010-06-23 14:00:00,15.49,15.53,15.41,15.51,1163600.0,13.5634,13.5985,13.4934,13.581,1163600.0
2010-06-23 14:30:00,15.52,15.66,15.45,15.46,1622900.0,13.5897,13.7123,13.5284,13.5372,1622900.0
2010-06-23 15:00:00,15.47,15.52,15.37,15.46,1041600.0,13.5459,13.5897,13.4584,13.5372,1041600.0
2010-06-23 15:30:00,15.46,15.51,15.4,15.42,1761000.0,13.5372,13.581,13.4846,13.5022,1761000.0
2010-06-24 09:30:00,15.35,15.35,15.16,15.19,2304600.0,13.4409,13.4409,13.2745,13.3008,2304600.0
2010-06-24 10:00:00,15.19,15.3,15.18,15.24,1388000.0,13.3008,13.3971,13.292,13.3445,1388000.0
2010-06-24 10:30:00,15.25,15.25,15.03,15.08,1014400.0,13.3533,13.3533,13.1607,13.2044,1014400.0
2010-06-24 11:00:00,15.07,15.15,14.99,15.11,834900.0,13.1957,13.2657,13.1256,13.2307,834900.0
2010-06-24 11:30:00,15.11,15.18,15.07,15.17,518800.0,13.2307,13.292,13.1957,13.2832,518800.0
2010-06-24 12:00:00,15.17,15.24,15.13,15.14,288700.0,13.2832,13.3445,13.2482,13.257,288700.0
2010-06-24 12:30:00,15.14,15.16,15.06,15.16,308600.0,13.257,13.2745,13.1869,13.2745,308600.0
2010-06-24 13:00:00,15.15,15.3,15.12,15.28,1187500.0,13.2657,13.3971,13.2395,13.3796,1187500.0
2010-06-24 13:30:00,15.28,15.47,15.28,15.45,1017000.0,13.3796,13.5459,13.3796,13.5284,1017000.0
2010-06-24 14:00:00,15.45,15.46,15.35,15.38,343800.0,13.5284,13.5372,13.4409,13.4671,343800.0
2010-06-24 14:30:00,15.37,15.37,15.22,15.23,1127600.0,13.4584,13.4584,13.327,13.3358,1127600.0
2010-06-24 15:00:00,15.24,15.29,15.13,15.2,530000.0,13.3445,13.3883,13.2482,13.3095,530000.0
2010-06-24 15:30:00,15.19,15.21,15.11,15.11,1260800.0,13.3008,13.3183,13.2307,13.2307,1260800.0
2010-06-25 09:30:00,15.19,15.21,15.0,15.06,303400.0,13.3008,13.3183,13.1344,13.1869,303400.0
2010-06-25 10:00:00,15.07,15.13,14.95,15.0,353600.0,13.1957,13.2482,13.0906,13.1344,353600.0
2010-06-25 10:30:00,15.0,15.03,14.9,14.97,558900.0,13.1344,13.1607,13.0468,13.1081,558900.0
2010-06-25 11:00:00,14.98,15.04,14.96,15.03,370000.0,13.1169,13.1694,13.0994,13.1607,370000.0
2010-06-25 11:30:00,15.04,15.05,14.97,15.01,188100.0,13.1694,13.1782,13.1081,13.1431,188100.0
2010-06-25 12:00:00,15.02,15.07,15.0,15.07,168500.0,13.1519,13.1957,13.1344,13.1957,168500.0
2010-06-25 12:30:00,15.07,15.09,15.01,15.04,107100.0,13.1957,13.2132,13.1431,13.1694,107100.0
2010-06-25 13:00:00,15.04,15.17,15.04,15.17,112500.0,13.1694,13.2832,13.1694,13.2832,112500.0
2010-06-25 13:30:00,15.17,15.24,15.15,15.18,296900.0,13.2832,13.3445,13.2657,13.292,296900.0
2010-06-25 14:00:00,15.18,15.19,15.14,15.17,138600.0,13.292,13.3008,13.257,13.2832,138600.0
2010-06-25 14:30:00,15.17,15.22,15.14,15.17,90000.0,13.2832,13.327,13.257,13.2832,90000.0
2010-06-25 15:00:00,15.17,15.17,15.07,15.14,121700.0,13.2832,13.2832,13.1957,13.257,121700.0
2010-06-25 15:30:00,15.15,15.21,15.1,15.16,429000.0,13.2657,13.3183,13.222,13.2745,429000.0
2010-06-28 09:30:00,15.24,15.3,15.04,15.1,355500.0,13.3445,13.3971,13.1694,13.222,355500.0
2010-06-28 10:00:00,15.1,15.17,15.01,15.13,480100.0,13.222,13.2832,13.1431,13.2482,480100.0
2010-06-28 10:30:00,15.14,15.24,15.08,15.24,188100.0,13.257,13.3445,13.2044,13.3445,188100.0
2010-06-28 11:00:00,15.25,15.35,15.24,15.29,566400.0,13.3533,13.4409,13.3445,13.3883,566400.0
2010-06-28 11:30:00,15.3,15.33,15.25,15.25,120000.0,13.3971,13.4233,13.3533,13.3533,120000.0
2010-06-28 12:00:00,15.26,15.26,15.18,15.24,142600.0,13.3621,13.3621,13.292,13.3445,142600.0
2010-06-28 12:30:00,15.24,15.26,15.2,15.25,246500.0,13.3445,13.3621,13.3095,13.3533,246500.0
2010-06-28 13:00:00,15.25,15.26,15.18,15.21,745800.0,13.3533,13.3621,13.292,13.3183,745800.0
2010-06-28 13:30:00,15.2,15.23,15.17,15.22,142400.0,13.3095,13.3358,13.2832,13.327,142400.0
2010-06-28 14:00:00,15.22,15.23,15.19,15.2,200100.0,13.327,13.3358,13.3008,13.3095,200100.0
2010-06-28 14:30:00,15.19,15.24,15.17,15.24,218800.0,13.3008,13.3445,13.2832,13.3445,218800.0
2010-06-28 15:00:00,15.25,15.25,15.13,15.14,531400.0,13.3533,13.3533,13.2482,13.257,531400.0
2010-06-28 15:30:00,15.14,15.19,15.11,15.12,1109200.0,13.257,13.3008,13.2307,13.2395,1109200.0
2010-06-29 09:30:00,14.87,14.94,14.58,14.63,982800.0,13.0206,13.0819,12.7666,12.8104,982800.0
2010-06-29 10:00:00,14.64,14.67,14.47,14.48,1193000.0,12.8192,12.8454,12.6703,12.6791,1193000.0
2010-06-29 10:30:00,14.48,14.68,14.47,14.68,786400.0,12.6791,12.8542,12.6703,12.8542,786400.0
2010-06-29 11:00:00,14.68,14.72,14.61,14.64,619100.0,12.8542,12.8892,12.7929,12.8192,619100.0
2010-06-29 11:30:00,14.64,14.65,14.59,14.6,361200.0,12.8192,12.8279,12.7754,12.7841,361200.0
2010-06-29 12:00:00,14.6,14.66,14.53,14.56,1330100.0,12.7841,12.8367,12.7228,12.7491,1330100.0
2010-06-29 12:30:00,14.56,14.57,14.52,14.54,268700.0,12.7491,12.7579,12.7141,12.7316,268700.0
2010-06-29 13:00:00,14.54,14.55,14.5,14.52,191700.0,12.7316,12.7404,12.6966,12.7141,191700.0
2010-06-29 13:30:00,14.52,14.54,14.45,14.52,883000.0,12.7141,12.7316,12.6528,12.7141,883000.0
2010-06-29 14:00:00,14.52,14.58,14.48,14.56,750000.0,12.7141,12.7666,12.6791,12.7491,750000.0
2010-06-29 14:30:00,14.55,14.56,14.48,14.48,329100.0,12.7404,12.7491,12.6791,12.6791,329100.0
2010-06-29 15:00:00,14.48,14.53,14.39,14.4,321700.0,12.6791,12.7228,12.6003,12.609,321700.0
2010-06-29 15:30:00,14.4,14.54,14.36,14.48,3433400.0,12.609,12.7316,12.574,12.6791,3433400.0
2010-06-30 09:30:00,14.45,14.63,14.38,14.49,1095600.0,12.6528,12.8104,12.5915,12.6878,1095600.0
2010-06-30 10:00:00,14.49,14.55,14.45,14.48,1021400.0,12.6878,12.7404,12.6528,12.6791,1021400.0
2010-06-30 10:30:00,14.47,14.58,14.47,14.48,632200.0,12.6703,12.7666,12.6703,12.6791,632200.0
2010-06-30 11:00:00,14.47,14.58,14.47,14.5,358800.0,12.6703,12.7666,12.6703,12.6966,358800.0
2010-06-30 11:30:00,14.51,14.65,14.51,14.59,166800.0,12.7053,12.8279,12.7053,12.7754,166800.0
2010-06-30 12:00:00,14.58,14.62,14.57,14.6,45500.0,12.7666,12.8017,12.7579,12.7841,45500.0
2010-06-30 12:30:00,14.6,14.61,14.53,14.59,69300.0,12.7841,12.7929,12.7228,12.7754,69300.0
2010-06-30 13:00:00,14.59,14.6,14.55,14.59,91200.0,12.7754,12.7841,12.7404,12.7754,91200.0
2010-06-30 13:30:00,14.59,14.61,14.54,14.6,138900.0,12.7754,12.7929,12.7316,12.7841,138900.0
2010-06-30 14:00:00,14.6,14.61,14.51,14.53,216200.0,12.7841,12.7929,12.7053,12.7228,216200.0
2010-06-30 14:30:00,14.53,14.54,14.48,14.5,146500.0,12.7228,12.7316,12.6791,12.6966,146500.0
2010-06-30 15:00:00,14.49,14.53,14.44,14.44,254400.0,12.6878,12.7228,12.644,12.644,254400.0
2010-06-30 15:30:00,14.44,14.44,14.28,14.31,1394700.0,12.644,12.644,12.5039,12.5302,1394700.0
2010-07-01 09:30:00,14.3,14.44,14.14,14.15,670000.0,12.5215,12.644,12.3814,12.3901,670000.0
2010-07-01 10:00:00,14.14,14.14,13.97,13.99,750500.0,12.3814,12.3814,12.2325,12.25,750500.0
2010-07-01 10:30:00,13.99,14.0,13.79,13.85,1019500.0,12.25,12.2588,12.0749,12.1274,1019500.0
2010-07-01 11:00:00,13.84,14.07,13.8,14.07,1100400.0,12.1187,12.3201,12.0836,12.3201,1100400.0
2010-07-01 11:30:00,14.08,14.2,14.03,14.1,1502800.0,12.3288,12.4339,12.285,12.3463,1502800.0
2010-07-01 12:00:00,14.1,14.1,14.02,14.03,278200.0,12.3463,12.3463,12.2763,12.285,278200.0
2010-07-01 12:30:00,14.02,14.23,14.02,14.14,659000.0,12.2763,12.4602,12.2763,12.3814,659000.0
2010-07-01 13:00:00,14.15,14.25,14.1,14.14,815500.0,12.3901,12.4777,12.3463,12.3814,815500.0
2010-07-01 13:30:00,14.14,14.26,14.14,14.23,391000.0,12.3814,12.4864,12.3814,12.4602,391000.0
2010-07-01 14:00:00,14.23,14.3,14.21,14.23,186500.0,12.4602,12.5215,12.4426,12.4602,186500.0
2010-07-01 14:30:00,14.23,14.24,14.11,14.17,384600.0,12.4602,12.4689,12.3551,12.4076,384600.0
2010-07-01 15:00:00,14.17,14.24,14.14,14.22,380100.0,12.4076,12.4689,12.3814,12.4514,380100.0
2010-07-01 15:30:00,14.22,14.25,14.15,14.21,1345900.0,12.4514,12.4777,12.3901,12.4426,1345900.0
2010-07-02 09:30:00,14.28,14.37,14.12,14.18,873900.0,12.5039,12.5827,12.3638,12.4164,873900.0
2010-07-02 10:00:00,14.18,14.18,14.07,14.08,390800.0,12.4164,12.4164,12.3201,12.3288,390800.0
2010-07-02 10:30:00,14.08,14.11,13.99,14.0,148800.0,12.3288,12.3551,12.25,12.2588,148800.0
2010-07-02 11:00:00,14.0,14.02,13.94,13.97,251100.0,12.2588,12.2763,12.2062,12.2325,251100.0
2010-07-02 11:30:00,13.97,13.98,13.87,13.94,254400.0,12.2325,12.2413,12.1449,12.2062,254400.0
2010-07-02 12:00:00,13.94,14.06,13.94,14.02,526800.0,12.2062,12.3113,12.2062,12.2763,526800.0
2010-07-02 12:30:00,14.02,14.02,13.93,13.94,210200.0,12.2763,12.2763,12.1975,12.2062,210200.0
2010-07-02 13:00:00,13.94,14.0,13.9,13.94,97300.0,12.2062,12.2588,12.1712,12.2062,97300.0
2010-07-02 13:30:00,13.94,14.05,13.94,14.04,331400.0,12.2062,12.3025,12.2062,12.2938,331400.0
2010-07-02 14:00:00,14.03,14.03,13.98,14.01,84300.0,12.285,12.285,12.2413,12.2675,84300.0
2010-07-02 14:30:00,14.0,14.02,13.96,14.02,44500.0,12.2588,12.2763,12.2237,12.2763,44500.0
2010-07-02 15:00:00,14.01,14.09,13.99,14.06,136500.0,12.2675,12.3376,12.25,12.3113,136500.0
2010-07-02 15:30:00,14.06,14.16,14.02,14.02,488900.0,12.3113,12.3989,12.2763,12.2763,488900.0
2010-07-06 09:30:00,14.23,14.36,14.23,14.31,624200.0,12.4602,12.574,12.4602,12.5302,624200.0
2010-07-06 10:00:00,14.31,14.42,14.26,14.32,218500.0,12.5302,12.6265,12.4864,12.539,218500.0
2010-07-06 10:30:00,14.33,14.34,14.21,14.21,143600.0,12.5477,12.5565,12.4426,12.4426,143600.0
2010-07-06 11:00:00,14.21,14.23,14.12,14.13,591300.0,12.4426,12.4602,12.3638,12.3726,591300.0
2010-07-06 11:30:00,14.13,14.21,14.13,14.2,129100.0,12.3726,12.4426,12.3726,12.4339,129100.0
2010-07-06 12:00:00,14.2,14.23,14.09,14.1,288500.0,12.4339,12.4602,12.3376,12.3463,288500.0
2010-07-06 12:30:00,14.11,14.13,14.03,14.03,48800.0,12.3551,12.3726,12.285,12.285,48800.0
2010-07-06 13:00:00,14.04,14.1,14.01,14.06,58500.0,12.2938,12.3463,12.2675,12.3113,58500.0
2010-07-06 13:30:00,14.06,14.06,13.91,13.91,245300.0,12.3113,12.3113,12.18,12.18,245300.0
2010-07-06 14:00:00,13.92,13.95,13.83,13.94,583000.0,12.1887,12.215,12.1099,12.2062,583000.0
2010-07-06 14:30:00,13.95,13.98,13.87,13.87,381300.0,12.215,12.2413,12.1449,12.1449,381300.0
2010-07-06 15:00:00,13.87,13.92,13.78,13.85,377200.0,12.1449,12.1887,12.0661,12.1274,377200.0
2010-07-06 15:30:00,13.84,13.93,13.83,13.89,921800.0,12.1187,12.1975,12.1099,12.1624,921800.0
2010-07-07 09:30:00,13.9,14.07,13.9,14.03,410400.0,12.1712,12.3201,12.1712,12.285,410400.0
2010-07-07 10:00:00,14.04,14.16,13.99,14.0,484800.0,12.2938,12.3989,12.25,12.2588,484800.0
2010-07-07 10:30:00,14.0,14.3,14.0,14.28,2016200.0,12.2588,12.5215,12.2588,12.5039,2016200.0
2010-07-07 11:00:00,14.28,14.29,14.09,14.14,417300.0,12.5039,12.5127,12.3376,12.3814,417300.0
2010-07-07 11:30:00,14.14,14.18,14.06,14.11,235700.0,12.3814,12.4164,12.3113,12.3551,235700.0
2010-07-07 12:00:00,14.11,14.17,14.1,14.17,92600.0,12.3551,12.4076,12.3463,12.4076,92600.0
2010-07-07 12:30:00,14.17,14.19,14.12,14.15,163500.0,12.4076,12.4251,12.3638,12.3901,163500.0
2010-07-07 13:00:00,14.15,14.32,14.14,14.32,888900.0,12.3901,12.539,12.3814,12.539,888900.0
2010-07-07 13:30:00,14.31,14.33,14.24,14.32,696400.0,12.5302,12.5477,12.4689,12.539,696400.0
2010-07-07 14:00:00,14.33,14.38,14.32,14.35,208800.0,12.5477,12.5915,12.539,12.5652,208800.0
2010-07-07 14:30:00,14.36,14.4,14.31,14.4,205600.0,12.574,12.609,12.5302,12.609,205600.0
2010-07-07 15:00:00,14.4,14.44,14.35,14.43,236000.0,12.609,12.644,12.5652,12.6353,236000.0
2010-07-07 15:30:00,14.43,14.53,14.42,14.51,1261600.0,12.6353,12.7228,12.6265,12.7053,1261600.0
2010-07-08 09:30:00,14.64,14.83,14.55,14.58,424400.0,12.8192,12.9855,12.7404,12.7666,424400.0
2010-07-08 10:00:00,14.59,14.7,14.55,14.67,299400.0,12.7754,12.8717,12.7404,12.8454,299400.0
2010-07-08 10:30:00,14.67,14.68,14.57,14.58,189700.0,12.8454,12.8542,12.7579,12.7666,189700.0
2010-07-08 11:00:00,14.57,14.63,14.5,14.58,152300.0,12.7579,12.8104,12.6966,12.7666,152300.0
2010-07-08 11:30:00,14.57,14.63,14.47,14.52,126200.0,12.7579,12.8104,12.6703,12.7141,126200.0
2010-07-08 12:00:00,14.52,14.59,14.5,14.51,305400.0,12.7141,12.7754,12.6966,12.7053,305400.0
2010-07-08 12:30:00,14.51,14.51,14.43,14.43,425200.0,12.7053,12.7053,12.6353,12.6353,425200.0
2010-07-08 13:00:00,14.43,14.53,14.43,14.47,473200.0,12.6353,12.7228,12.6353,12.6703,473200.0
2010-07-08 13:30:00,14.46,14.51,14.4,14.42,326700.0,12.6616,12.7053,12.609,12.6265,326700.0
2010-07-08 14:00:00,14.42,14.45,14.31,14.35,895500.0,12.6265,12.6528,12.5302,12.5652,895500.0
2010-07-08 14:30:00,14.35,14.45,14.32,14.44,524700.0,12.5652,12.6528,12.539,12.644,524700.0
2010-07-08 15:00:00,14.44,14.46,14.36,14.46,328900.0,12.644,12.6616,12.574,12.6616,328900.0
2010-07-08 15:30:00,14.47,14.6,14.47,14.57,1168100.0,12.6703,12.7841,12.6703,12.7579,1168100.0
2010-07-09 09:30:00,14.54,14.65,14.48,14.56,249400.0,12.7316,12.8279,12.6791,12.7491,249400.0
2010-07-09 10:00:00,14.56,14.7,14.55,14.67,164600.0,12.7491,12.8717,12.7404,12.8454,164600.0
2010-07-09 10:30:00,14.68,14.75,14.64,14.65,545800.0,12.8542,12.9155,12.8192,12.8279,545800.0
2010-07-09 11:00:00,14.65,14.67,14.59,14.61,123300.0,12.8279,12.8454,12.7754,12.7929,123300.0
2010-07-09 11:30:00,14.61,14.69,14.61,14.63,134700.0,12.7929,12.8629,12.7929,12.8104,134700.0
2010-07-09 12:00:00,14.64,14.68,14.63,14.65,110100.0,12.8192,12.8542,12.8104,12.8279,110100.0
2010-07-09 12:30:00,14.65,14.69,14.61,14.67,99500.0,12.8279,12.8629,12.7929,12.8454,99500.0
2010-07-09 13:00:00,14.67,14.7,14.66,14.67,149600.0,12.8454,12.8717,12.8367,12.8454,149600.0
2010-07-09 13:30:00,14.67,14.73,14.67,14.73,81400.0,12.8454,12.898,12.8454,12.898,81400.0
2010-07-09 14:00:00,14.73,14.74,14.7,14.72,221200.0,12.898,12.9067,12.8717,12.8892,221200.0
2010-07-09 14:30:00,14.72,14.85,14.71,14.84,358500.0,12.8892,13.003,12.8805,12.9943,358500.0
2010-07-09 15:00:00,14.85,14.87,14.8,14.81,280100.0,13.003,13.0206,12.9593,12.968,280100.0
2010-07-09 15:30:00,14.81,14.89,14.8,14.87,959800.0,12.968,13.0381,12.9593,13.0206,959800.0
2010-07-12 09:30:00,14.82,14.91,14.74,14.8,278700.0,12.9768,13.0556,12.9067,12.9593,278700.0
2010-07-12 10:00:00,14.82,14.82,14.6,14.6,394700.0,12.9768,12.9768,12.7841,12.7841,394700.0
2010-07-12 10:30:00,14.59,14.65,14.56,14.58,177200.0,12.7754,12.8279,12.7491,12.7666,177200.0
2010-07-12 11:00:00,14.58,14.58,14.49,14.56,310400.0,12.7666,12.7666,12.6878,12.7491,310400.0
2010-07-12 11:30:00,14.55,14.58,14.54,14.56,58000.0,12.7404,12.7666,12.7316,12.7491,58000.0
2010-07-12 12:00:00,14.57,14.68,14.57,14.63,80400.0,12.7579,12.8542,12.7579,12.8104,80400.0
2010-07-12 12:30:00,14.63,14.72,14.61,14.61,189200.0,12.8104,12.8892,12.7929,12.7929,189200.0
2010-07-12 13:00:00,14.59,14.69,14.59,14.68,54500.0,12.7754,12.8629,12.7754,12.8542,54500.0
2010-07-12 13:30:00,14.68,14.74,14.65,14.74,75600.0,12.8542,12.9067,12.8279,12.9067,75600.0
2010-07-12 14:00:00,14.73,14.74,14.64,14.65,114800.0,12.898,12.9067,12.8192,12.8279,114800.0
2010-07-12 14:30:00,14.65,14.7,14.62,14.66,144700.0,12.8279,12.8717,12.8017,12.8367,144700.0
2010-07-12 15:00:00,14.67,14.7,14.64,14.68,206000.0,12.8454,12.8717,12.8192,12.8542,206000.0
2010-07-12 15:30:00,14.68,14.7,14.62,14.66,864700.0,12.8542,12.8717,12.8017,12.8367,864700.0
2010-07-13 09:30:00,14.86,14.94,14.79,14.86,1075800.0,13.0118,13.0819,12.9505,13.0118,1075800.0
2010-07-13 10:00:00,14.86,15.0,14.86,14.98,664600.0,13.0118,13.1344,13.0118,13.1169,664600.0
2010-07-13 10:30:00,14.98,15.0,14.93,14.97,399300.0,13.1169,13.1344,13.0731,13.1081,399300.0
2010-07-13 11:00:00,14.97,15.07,14.96,15.05,150500.0,13.1081,13.1957,13.0994,13.1782,150500.0
2010-07-13 11:30:00,15.05,15.13,15.05,15.08,151200.0,13.1782,13.2482,13.1782,13.2044,151200.0
2010-07-13 12:00:00,15.09,15.17,15.09,15.17,78700.0,13.2132,13.2832,13.2132,13.2832,78700.0
2010-07-13 12:30:00,15.17,15.18,15.11,15.11,104100.0,13.2832,13.292,13.2307,13.2307,104100.0
2010-07-13 13:00:00,15.1,15.15,15.04,15.05,116400.0,13.222,13.2657,13.1694,13.1782,116400.0
2010-07-13 13:30:00,15.06,15.12,15.05,15.1,224400.0,13.1869,13.2395,13.1782,13.222,224400.0
2010-07-13 14:00:00,15.1,15.16,15.1,15.13,181000.0,13.222,13.2745,13.222,13.2482,181000.0
2010-07-13 14:30:00,15.13,15.19,15.13,15.19,163700.0,13.2482,13.3008,13.2482,13.3008,163700.0
2010-07-13 15:00:00,15.19,15.28,15.19,15.28,1087600.0,13.3008,13.3796,13.3008,13.3796,1087600.0
2010-07-13 15:30:00,15.28,15.29,15.2,15.21,954000.0,13.3796,13.3883,13.3095,13.3183,954000.0
2010-07-14 09:30:00,15.06,15.09,14.8,14.82,1100300.0,13.1869,13.2132,12.9593,12.9768,1100300.0
2010-07-14 10:00:00,14.82,14.98,14.77,14.93,1204000.0,12.9768,13.1169,12.933,13.0731,1204000.0
2010-07-14 10:30:00,14.93,14.97,14.87,14.92,241400.0,13.0731,13.1081,13.0206,13.0643,241400.0
2010-07-14 11:00:00,14.93,14.98,14.89,14.95,521300.0,13.0731,13.1169,13.0381,13.0906,521300.0
2010-07-14 11:30:00,14.95,15.0,14.92,14.92,444500.0,13.0906,13.1344,13.0643,13.0643,444500.0
2010-07-14 12:00:00,14.92,14.94,14.91,14.93,184400.0,13.0643,13.0819,13.0556,13.0731,184400.0
2010-07-14 12:30:00,14.93,14.97,14.9,14.91,111100.0,13.0731,13.1081,13.0468,13.0556,111100.0
2010-07-14 13:00:00,14.92,14.95,14.89,14.92,116000.0,13.0643,13.0906,13.0381,13.0643,116000.0
2010-07-14 13:30:00,14.93,14.94,14.84,14.86,164700.0,13.0731,13.0819,12.9943,13.0118,164700.0
2010-07-14 14:00:00,14.86,14.86,14.75,14.77,311200.0,13.0118,13.0118,12.9155,12.933,311200.0
2010-07-14 14:30:00,14.77,14.85,14.76,14.84,273700.0,12.933,13.003,12.9242,12.9943,273700.0
2010-07-14 15:00:00,14.84,14.91,14.82,14.87,781700.0,12.9943,13.0556,12.9768,13.0206,781700.0
2010-07-14 15:30:00,14.87,14.92,14.81,14.92,1112400.0,13.0206,13.0643,12.968,13.0643,1112400.0
2010-07-15 09:30:00,14.93,14.93,14.81,14.85,366500.0,13.0731,13.0731,12.968,13.003,366500.0
2010-07-15 10:00:00,14.84,14.84,14.61,14.67,572900.0,12.9943,12.9943,12.7929,12.8454,572900.0
2010-07-15 10:30:00,14.67,14.73,14.66,14.73,259800.0,12.8454,12.898,12.8367,12.898,259800.0
2010-07-15 11:00:00,14.73,14.76,14.67,14.76,166500.0,12.898,12.9242,12.8454,12.9242,166500.0
2010-07-15 11:30:00,14.77,14.78,14.71,14.71,112400.0,12.933,12.9418,12.8805,12.8805,112400.0
2010-07-15 12:00:00,14.71,14.77,14.68,14.71,115600.0,12.8805,12.933,12.8542,12.8805,115600.0
2010-07-15 12:30:00,14.71,14.77,14.69,14.75,97200.0,12.8805,12.933,12.8629,12.9155,97200.0
2010-07-15 13:00:00,14.74,14.88,14.74,14.84,130900.0,12.9067,13.0293,12.9067,12.9943,130900.0
2010-07-15 13:30:00,14.84,14.86,14.81,14.85,222200.0,12.9943,13.0118,12.968,13.003,222200.0
2010-07-15 14:00:00,14.84,14.9,14.79,14.9,145400.0,12.9943,13.0468,12.9505,13.0468,145400.0
2010-07-15 14:30:00,14.9,14.93,14.86,14.87,265100.0,13.0468,13.0731,13.0118,13.0206,265100.0
2010-07-15 15:00:00,14.87,14.89,14.76,14.83,303800.0,13.0206,13.0381,12.9242,12.9855,303800.0
2010-07-15 15:30:00,14.83,14.99,14.82,14.97,1242100.0,12.9855,13.1256,12.9768,13.1081,1242100.0
2010-07-16 09:30:00,14.94,14.94,14.58,14.63,874900.0,13.0819,13.0819,12.7666,12.8104,874900.0
2010-07-16 10:00:00,14.62,14.66,14.53,14.62,557400.0,12.8017,12.8367,12.7228,12.8017,557400.0
2010-07-16 10:30:00,14.63,14.69,14.58,14.66,457000.0,12.8104,12.8629,12.7666,12.8367,457000.0
2010-07-16 11:00:00,14.67,14.7,14.58,14.63,527900.0,12.8454,12.8717,12.7666,12.8104,527900.0
2010-07-16 11:30:00,14.63,14.63,14.5,14.51,675800.0,12.8104,12.8104,12.6966,12.7053,675800.0
2010-07-16 12:00:00,14.5,14.53,14.47,14.49,364400.0,12.6966,12.7228,12.6703,12.6878,364400.0
2010-07-16 12:30:00,14.49,14.49,14.45,14.45,200600.0,12.6878,12.6878,12.6528,12.6528,200600.0
2010-07-16 13:00:00,14.45,14.46,14.39,14.4,737500.0,12.6528,12.6616,12.6003,12.609,737500.0
2010-07-16 13:30:00,14.4,14.46,14.36,14.38,233100.0,12.609,12.6616,12.574,12.5915,233100.0
2010-07-16 14:00:00,14.38,14.4,14.35,14.36,297100.0,12.5915,12.609,12.5652,12.574,297100.0
2010-07-16 14:30:00,14.36,14.38,14.32,14.33,271200.0,12.574,12.5915,12.539,12.5477,271200.0
2010-07-16 15:00:00,14.33,14.35,14.22,14.25,2093200.0,12.5477,12.5652,12.4514,12.4777,2093200.0
2010-07-16 15:30:00,14.25,14.32,14.22,14.24,2251100.0,12.4777,12.539,12.4514,12.4689,2251100.0
2010-07-19 09:30:00,14.26,14.38,14.25,14.28,782100.0,12.4864,12.5915,12.4777,12.5039,782100.0
2010-07-19 10:00:00,14.27,14.28,14.06,14.06,870200.0,12.4952,12.5039,12.3113,12.3113,870200.0
2010-07-19 10:30:00,14.06,14.1,14.0,14.08,506900.0,12.3113,12.3463,12.2588,12.3288,506900.0
2010-07-19 11:00:00,14.08,14.16,14.07,14.15,201900.0,12.3288,12.3989,12.3201,12.3901,201900.0
2010-07-19 11:30:00,14.14,14.17,14.08,14.16,168600.0,12.3814,12.4076,12.3288,12.3989,168600.0
2010-07-19 12:00:00,14.16,14.16,14.08,14.15,63700.0,12.3989,12.3989,12.3288,12.3901,63700.0
2010-07-19 12:30:00,14.14,14.27,14.13,14.19,673900.0,12.3814,12.4952,12.3726,12.4251,673900.0
2010-07-19 13:00:00,14.2,14.21,14.14,14.14,299700.0,12.4339,12.4426,12.3814,12.3814,299700.0
2010-07-19 13:30:00,14.15,14.18,14.1,14.11,176800.0,12.3901,12.4164,12.3463,12.3551,176800.0
2010-07-19 14:00:00,14.1,14.18,14.1,14.15,115500.0,12.3463,12.4164,12.3463,12.3901,115500.0
2010-07-19 14:30:00,14.15,14.23,14.15,14.19,72500.0,12.3901,12.4602,12.3901,12.4251,72500.0
2010-07-19 15:00:00,14.19,14.26,14.15,14.17,280600.0,12.4251,12.4864,12.3901,12.4076,280600.0
2010-07-19 15:30:00,14.17,14.22,14.12,14.2,860300.0,12.4076,12.4514,12.3638,12.4339,860300.0
2010-07-20 09:30:00,14.09,14.25,13.91,14.24,1641500.0,12.3376,12.4777,12.18,12.4689,1641500.0
2010-07-20 10:00:00,14.24,14.26,14.14,14.25,397900.0,12.4689,12.4864,12.3814,12.4777,397900.0
2010-07-20 10:30:00,14.26,14.38,14.22,14.33,497900.0,12.4864,12.5915,12.4514,12.5477,497900.0
2010-07-20 11:00:00,14.33,14.41,14.29,14.39,604200.0,12.5477,12.6178,12.5127,12.6003,604200.0
2010-07-20 11:30:00,14.39,14.39,14.29,14.3,230800.0,12.6003,12.6003,12.5127,12.5215,230800.0
2010-07-20 12:00:00,14.3,14.32,14.26,14.28,88700.0,12.5215,12.539,12.4864,12.5039,88700.0
2010-07-20 12:30:00,14.28,14.32,14.26,14.32,79500.0,12.5039,12.539,12.4864,12.539,79500.0
2010-07-20 13:00:00,14.32,14.42,14.3,14.4,497100.0,12.539,12.6265,12.5215,12.609,497100.0
2010-07-20 13:30:00,14.4,14.58,14.39,14.56,567100.0,12.609,12.7666,12.6003,12.7491,567100.0
2010-07-20 14:00:00,14.56,14.56,14.45,14.51,364000.0,12.7491,12.7491,12.6528,12.7053,364000.0
2010-07-20 14:30:00,14.5,14.55,14.46,14.5,745400.0,12.6966,12.7404,12.6616,12.6966,745400.0
2010-07-20 15:00:00,14.49,14.66,14.48,14.66,435000.0,12.6878,12.8367,12.6791,12.8367,435000.0
2010-07-20 15:30:00,14.67,14.76,14.65,14.72,1256100.0,12.8454,12.9242,12.8279,12.8892,1256100.0
2010-07-21 09:30:00,14.84,14.87,14.64,14.69,1107700.0,12.9943,13.0206,12.8192,12.8629,1107700.0
2010-07-21 10:00:00,14.68,14.7,14.57,14.68,336000.0,12.8542,12.8717,12.7579,12.8542,336000.0
2010-07-21 10:30:00,14.68,14.68,14.58,14.63,274700.0,12.8542,12.8542,12.7666,12.8104,274700.0
2010-07-21 11:00:00,14.63,14.64,14.54,14.58,203300.0,12.8104,12.8192,12.7316,12.7666,203300.0
2010-07-21 11:30:00,14.58,14.64,14.54,14.64,215900.0,12.7666,12.8192,12.7316,12.8192,215900.0
2010-07-21 12:00:00,14.64,14.7,14.63,14.69,309300.0,12.8192,12.8717,12.8104,12.8629,309300.0
2010-07-21 12:30:00,14.69,14.74,14.65,14.66,218500.0,12.8629,12.9067,12.8279,12.8367,218500.0
2010-07-21 13:00:00,14.66,14.72,14.66,14.7,160300.0,12.8367,12.8892,12.8367,12.8717,160300.0
2010-07-21 13:30:00,14.71,14.79,14.71,14.74,422600.0,12.8805,12.9505,12.8805,12.9067,422600.0
2010-07-21 14:00:00,14.74,14.74,14.49,14.54,471900.0,12.9067,12.9067,12.6878,12.7316,471900.0
2010-07-21 14:30:00,14.53,14.54,14.41,14.43,670000.0,12.7228,12.7316,12.6178,12.6353,670000.0
2010-07-21 15:00:00,14.43,14.57,14.39,14.47,610100.0,12.6353,12.7579,12.6003,12.6703,610100.0
2010-07-21 15:30:00,14.46,14.54,14.46,14.51,1341900.0,12.6616,12.7316,12.6616,12.7053,1341900.0
2010-07-22 09:30:00,14.65,14.95,14.65,14.94,898900.0,12.8279,13.0906,12.8279,13.0819,898900.0
2010-07-22 10:00:00,14.95,15.1,14.95,15.07,2254800.0,13.0906,13.222,13.0906,13.1957,2254800.0
2010-07-22 10:30:00,15.08,15.15,15.03,15.07,802900.0,13.2044,13.2657,13.1607,13.1957,802900.0
2010-07-22 11:00:00,15.07,15.09,15.01,15.03,512100.0,13.1957,13.2132,13.1431,13.1607,512100.0
2010-07-22 11:30:00,15.02,15.02,14.87,14.9,307800.0,13.1519,13.1519,13.0206,13.0468,307800.0
2010-07-22 12:00:00,14.89,14.93,14.87,14.93,327100.0,13.0381,13.0731,13.0206,13.0731,327100.0
2010-07-22 12:30:00,14.93,14.98,14.92,14.96,261200.0,13.0731,13.1169,13.0643,13.0994,261200.0
2010-07-22 13:00:00,14.97,15.0,14.96,14.97,158500.0,13.1081,13.1344,13.0994,13.1081,158500.0
2010-07-22 13:30:00,14.97,14.98,14.9,14.91,312000.0,13.1081,13.1169,13.0468,13.0556,312000.0
2010-07-22 14:00:00,14.91,15.04,14.91,15.03,487500.0,13.0556,13.1694,13.0556,13.1607,487500.0
2010-07-22 14:30:00,15.04,15.04,14.97,15.02,272100.0,13.1694,13.1694,13.1081,13.1519,272100.0
2010-07-22 15:00:00,15.01,15.07,14.98,15.05,604900.0,13.1431,13.1957,13.1169,13.1782,604900.0
2010-07-22 15:30:00,15.05,15.06,14.94,15.02,1727200.0,13.1782,13.1869,13.0819,13.1519,1727200.0
2010-07-23 09:30:00,15.06,15.06,14.88,14.91,492400.0,13.1869,13.1869,13.0293,13.0556,492400.0
2010-07-23 10:00:00,14.91,15.06,14.88,15.05,396600.0,13.0556,13.1869,13.0293,13.1782,396600.0
2010-07-23 10:30:00,15.06,15.15,15.06,15.09,998600.0,13.1869,13.2657,13.1869,13.2132,998600.0
2010-07-23 11:00:00,15.09,15.15,15.06,15.1,446800.0,13.2132,13.2657,13.1869,13.222,446800.0
2010-07-23 11:30:00,15.1,15.16,15.06,15.14,347300.0,13.222,13.2745,13.1869,13.257,347300.0
2010-07-23 12:00:00,15.15,15.21,15.07,15.16,594900.0,13.2657,13.3183,13.1957,13.2745,594900.0
2010-07-23 12:30:00,15.16,15.17,15.05,15.15,254800.0,13.2745,13.2832,13.1782,13.2657,254800.0
2010-07-23 13:00:00,15.14,15.34,15.06,15.34,431400.0,13.257,13.4321,13.1869,13.4321,431400.0
2010-07-23 13:30:00,15.34,15.38,15.31,15.36,921000.0,13.4321,13.4671,13.4058,13.4496,921000.0
2010-07-23 14:00:00,15.37,15.4,15.31,15.35,188100.0,13.4584,13.4846,13.4058,13.4409,188100.0
2010-07-23 14:30:00,15.34,15.42,15.32,15.38,265500.0,13.4321,13.5022,13.4146,13.4671,265500.0
2010-07-23 15:00:00,15.39,15.41,15.36,15.4,569100.0,13.4759,13.4934,13.4496,13.4846,569100.0
2010-07-23 15:30:00,15.4,15.44,15.33,15.43,1287100.0,13.4846,13.5197,13.4233,13.5109,1287100.0
2010-07-26 09:30:00,15.33,15.49,15.33,15.48,1196800.0,13.4233,13.5634,13.4233,13.5547,1196800.0
2010-07-26 10:00:00,15.48,15.78,15.48,15.71,2353300.0,13.5547,13.8174,13.5547,13.7561,2353300.0
2010-07-26 10:30:00,15.72,15.75,15.62,15.74,1100900.0,13.7648,13.7911,13.6773,13.7824,1100900.0
2010-07-26 11:00:00,15.75,15.79,15.72,15.75,330900.0,13.7911,13.8261,13.7648,13.7911,330900.0
2010-07-26 11:30:00,15.75,15.79,15.74,15.76,245700.0,13.7911,13.8261,13.7824,13.7999,245700.0
2010-07-26 12:00:00,15.76,15.8,15.75,15.77,215300.0,13.7999,13.8349,13.7911,13.8086,215300.0
2010-07-26 12:30:00,15.77,15.81,15.76,15.8,379200.0,13.8086,13.8436,13.7999,13.8349,379200.0
2010-07-26 13:00:00,15.81,15.81,15.77,15.78,162400.0,13.8436,13.8436,13.8086,13.8174,162400.0
2010-07-26 13:30:00,15.79,15.82,15.77,15.78,185200.0,13.8261,13.8524,13.8086,13.8174,185200.0
2010-07-26 14:00:00,15.78,15.8,15.71,15.71,136000.0,13.8174,13.8349,13.7561,13.7561,136000.0
2010-07-26 14:30:00,15.71,15.72,15.64,15.67,251300.0,13.7561,13.7648,13.6948,13.7211,251300.0
2010-07-26 15:00:00,15.68,15.77,15.67,15.77,312600.0,13.7298,13.8086,13.7211,13.8086,312600.0
2010-07-26 15:30:00,15.77,15.84,15.75,15.81,1219700.0,13.8086,13.8699,13.7911,13.8436,1219700.0
2010-07-27 09:30:00,15.89,15.97,15.71,15.74,902500.0,13.9137,13.9837,13.7561,13.7824,902500.0
2010-07-27 10:00:00,15.74,15.83,15.61,15.7,1766600.0,13.7824,13.8612,13.6685,13.7473,1766600.0
2010-07-27 10:30:00,15.71,15.72,15.58,15.59,537300.0,13.7561,13.7648,13.6423,13.651,537300.0
2010-07-27 11:00:00,15.58,15.59,15.42,15.48,739100.0,13.6423,13.651,13.5022,13.5547,739100.0
2010-07-27 11:30:00,15.47,15.52,15.45,15.48,251600.0,13.5459,13.5897,13.5284,13.5547,251600.0
2010-07-27 12:00:00,15.49,15.54,15.46,15.52,155900.0,13.5634,13.6072,13.5372,13.5897,155900.0
2010-07-27 12:30:00,15.52,15.53,15.44,15.45,159900.0,13.5897,13.5985,13.5197,13.5284,159900.0
2010-07-27 13:00:00,15.44,15.44,15.32,15.32,464900.0,13.5197,13.5197,13.4146,13.4146,464900.0
2010-07-27 13:30:00,15.32,15.38,15.3,15.33,354700.0,13.4146,13.4671,13.3971,13.4233,354700.0
2010-07-27 14:00:00,15.32,15.39,15.31,15.35,311400.0,13.4146,13.4759,13.4058,13.4409,311400.0
2010-07-27 14:30:00,15.35,15.36,15.28,15.31,247900.0,13.4409,13.4496,13.3796,13.4058,247900.0
2010-07-27 15:00:00,15.31,15.38,15.31,15.37,332900.0,13.4058,13.4671,13.4058,13.4584,332900.0
2010-07-27 15:30:00,15.37,15.38,15.29,15.3,1225300.0,13.4584,13.4671,13.3883,13.3971,1225300.0
2010-07-28 09:30:00,15.24,15.37,15.16,15.2,546200.0,13.3445,13.4584,13.2745,13.3095,546200.0
2010-07-28 10:00:00,15.2,15.25,15.02,15.06,709600.0,13.3095,13.3533,13.1519,13.1869,709600.0
2010-07-28 10:30:00,15.05,15.11,14.98,15.07,357700.0,13.1782,13.2307,13.1169,13.1957,357700.0
2010-07-28 11:00:00,15.07,15.08,14.98,14.99,177700.0,13.1957,13.2044,13.1169,13.1256,177700.0
2010-07-28 11:30:00,14.98,15.03,14.98,14.98,139400.0,13.1169,13.1607,13.1169,13.1169,139400.0
2010-07-28 12:00:00,14.98,15.01,14.96,14.97,136700.0,13.1169,13.1431,13.0994,13.1081,136700.0
2010-07-28 12:30:00,14.97,15.03,14.95,15.03,177000.0,13.1081,13.1607,13.0906,13.1607,177000.0
2010-07-28 13:00:00,15.03,15.04,14.98,14.99,212400.0,13.1607,13.1694,13.1169,13.1256,212400.0
2010-07-28 13:30:00,14.99,15.0,14.96,14.99,149700.0,13.1256,13.1344,13.0994,13.1256,149700.0
2010-07-28 14:00:00,14.99,15.02,14.91,14.93,346700.0,13.1256,13.1519,13.0556,13.0731,346700.0
2010-07-28 14:30:00,14.92,14.95,14.85,14.86,539200.0,13.0643,13.0906,13.003,13.0118,539200.0
2010-07-28 15:00:00,14.87,14.87,14.76,14.81,668100.0,13.0206,13.0206,12.9242,12.968,668100.0
2010-07-28 15:30:00,14.81,14.87,14.81,14.87,1365700.0,12.968,13.0206,12.968,13.0206,1365700.0
2010-07-29 09:30:00,14.99,15.17,14.99,15.01,682200.0,13.1256,13.2832,13.1256,13.1431,682200.0
2010-07-29 10:00:00,15.01,15.02,14.91,14.93,330300.0,13.1431,13.1519,13.0556,13.0731,330300.0
2010-07-29 10:30:00,14.93,14.98,14.88,14.94,300800.0,13.0731,13.1169,13.0293,13.0819,300800.0
2010-07-29 11:00:00,14.94,14.94,14.7,14.72,425700.0,13.0819,13.0819,12.8717,12.8892,425700.0
2010-07-29 11:30:00,14.71,14.74,14.65,14.68,210200.0,12.8805,12.9067,12.8279,12.8542,210200.0
2010-07-29 12:00:00,14.68,14.75,14.63,14.74,270800.0,12.8542,12.9155,12.8104,12.9067,270800.0
2010-07-29 12:30:00,14.75,14.78,14.69,14.78,192500.0,12.9155,12.9418,12.8629,12.9418,192500.0
2010-07-29 13:00:00,14.79,14.86,14.76,14.85,184800.0,12.9505,13.0118,12.9242,13.003,184800.0
2010-07-29 13:30:00,14.85,14.91,14.85,14.88,150200.0,13.003,13.0556,13.003,13.0293,150200.0
2010-07-29 14:00:00,14.88,14.94,14.81,14.94,91800.0,13.0293,13.0819,12.968,13.0819,91800.0
2010-07-29 14:30:00,14.94,15.04,14.91,15.0,240000.0,13.0819,13.1694,13.0556,13.1344,240000.0
2010-07-29 15:00:00,15.0,15.05,14.96,15.01,288100.0,13.1344,13.1782,13.0994,13.1431,288100.0
2010-07-29 15:30:00,15.02,15.03,14.9,14.94,660500.0,13.1519,13.1607,13.0468,13.0819,660500.0
2010-07-30 09:30:00,14.61,14.9,14.61,14.85,420600.0,12.7929,13.0468,12.7929,13.003,420600.0
2010-07-30 10:00:00,14.86,15.01,14.86,14.99,410100.0,13.0118,13.1431,13.0118,13.1256,410100.0
2010-07-30 10:30:00,15.0,15.15,15.0,15.08,1027100.0,13.1344,13.2657,13.1344,13.2044,1027100.0
2010-07-30 11:00:00,15.07,15.12,15.0,15.0,237800.0,13.1957,13.2395,13.1344,13.1344,237800.0
2010-07-30 11:30:00,15.0,15.05,14.97,15.04,149900.0,13.1344,13.1782,13.1081,13.1694,149900.0
2010-07-30 12:00:00,15.04,15.06,15.0,15.04,321700.0,13.1694,13.1869,13.1344,13.1694,321700.0
2010-07-30 12:30:00,15.03,15.05,15.01,15.01,126100.0,13.1607,13.1782,13.1431,13.1431,126100.0
2010-07-30 13:00:00,15.02,15.02,14.88,14.92,445800.0,13.1519,13.1519,13.0293,13.0643,445800.0
2010-07-30 13:30:00,14.91,14.95,14.87,14.89,147700.0,13.0556,13.0906,13.0206,13.0381,147700.0
2010-07-30 14:00:00,14.89,15.02,14.88,14.99,135700.0,13.0381,13.1519,13.0293,13.1256,135700.0
2010-07-30 14:30:00,14.99,15.02,14.96,14.99,214600.0,13.1256,13.1519,13.0994,13.1256,214600.0
2010-07-30 15:00:00,14.99,15.11,14.97,15.08,312600.0,13.1256,13.2307,13.1081,13.2044,312600.0
2010-07-30 15:30:00,15.09,15.12,15.05,15.05,688100.0,13.2132,13.2395,13.1782,13.1782,688100.0
2010-08-02 09:30:00,15.27,15.33,15.14,15.16,392500.0,13.3708,13.4233,13.257,13.2745,392500.0
2010-08-02 10:00:00,15.17,15.4,15.16,15.4,685400.0,13.2832,13.4846,13.2745,13.4846,685400.0
2010-08-02 10:30:00,15.39,15.46,15.38,15.46,214000.0,13.4759,13.5372,13.4671,13.5372,214000.0
2010-08-02 11:00:00,15.46,15.47,15.41,15.44,357200.0,13.5372,13.5459,13.4934,13.5197,357200.0
2010-08-02 11:30:00,15.45,15.47,15.44,15.44,154300.0,13.5284,13.5459,13.5197,13.5197,154300.0
2010-08-02 12:00:00,15.45,15.46,15.39,15.4,311400.0,13.5284,13.5372,13.4759,13.4846,311400.0
2010-08-02 12:30:00,15.4,15.44,15.34,15.43,512700.0,13.4846,13.5197,13.4321,13.5109,512700.0
2010-08-02 13:00:00,15.43,15.46,15.43,15.43,336100.0,13.5109,13.5372,13.5109,13.5109,336100.0
2010-08-02 13:30:00,15.42,15.46,15.4,15.45,362400.0,13.5022,13.5372,13.4846,13.5284,362400.0
2010-08-02 14:00:00,15.45,15.48,15.43,15.44,146100.0,13.5284,13.5547,13.5109,13.5197,146100.0
2010-08-02 14:30:00,15.45,15.49,15.44,15.48,372300.0,13.5284,13.5634,13.5197,13.5547,372300.0
2010-08-02 15:00:00,15.48,15.5,15.45,15.48,277400.0,13.5547,13.5722,13.5284,13.5547,277400.0
2010-08-02 15:30:00,15.49,15.52,15.44,15.46,2011100.0,13.5634,13.5897,13.5197,13.5372,2011100.0
2010-08-03 09:30:00,15.39,15.45,15.1,15.15,1396900.0,13.4759,13.5284,13.222,13.2657,1396900.0
2010-08-03 10:00:00,15.14,15.14,15.0,15.04,735600.0,13.257,13.257,13.1344,13.1694,735600.0
2010-08-03 10:30:00,15.03,15.19,15.01,15.17,655800.0,13.1607,13.3008,13.1431,13.2832,655800.0
2010-08-03 11:00:00,15.16,15.17,15.11,15.12,143400.0,13.2745,13.2832,13.2307,13.2395,143400.0
2010-08-03 11:30:00,15.13,15.24,15.13,15.2,229000.0,13.2482,13.3445,13.2482,13.3095,229000.0
2010-08-03 12:00:00,15.2,15.2,15.08,15.1,97500.0,13.3095,13.3095,13.2044,13.222,97500.0
2010-08-03 12:30:00,15.1,15.15,15.1,15.13,89600.0,13.222,13.2657,13.222,13.2482,89600.0
2010-08-03 13:00:00,15.13,15.14,15.08,15.12,555600.0,13.2482,13.257,13.2044,13.2395,555600.0
2010-08-03 13:30:00,15.12,15.12,15.08,15.1,42900.0,13.2395,13.2395,13.2044,13.222,42900.0
2010-08-03 14:00:00,15.11,15.2,15.1,15.19,375700.0,13.2307,13.3095,13.222,13.3008,375700.0
2010-08-03 14:30:00,15.2,15.21,15.11,15.12,498200.0,13.3095,13.3183,13.2307,13.2395,498200.0
2010-08-03 15:00:00,15.12,15.12,15.04,15.08,715300.0,13.2395,13.2395,13.1694,13.2044,715300.0
2010-08-03 15:30:00,15.08,15.09,15.04,15.06,854600.0,13.2044,13.2132,13.1694,13.1869,854600.0
2010-08-04 09:30:00,15.17,15.19,15.05,15.15,412800.0,13.2832,13.3008,13.1782,13.2657,412800.0
2010-08-04 10:00:00,15.15,15.25,15.01,15.07,401100.0,13.2657,13.3533,13.1431,13.1957,401100.0
2010-08-04 10:30:00,15.07,15.1,15.02,15.06,200300.0,13.1957,13.222,13.1519,13.1869,200300.0
2010-08-04 11:00:00,15.07,15.12,15.04,15.11,198700.0,13.1957,13.2395,13.1694,13.2307,198700.0
2010-08-04 11:30:00,15.11,15.12,15.07,15.08,169100.0,13.2307,13.2395,13.1957,13.2044,169100.0
2010-08-04 12:00:00,15.07,15.15,15.07,15.14,97700.0,13.1957,13.2657,13.1957,13.257,97700.0
2010-08-04 12:30:00,15.14,15.15,15.1,15.1,154300.0,13.257,13.2657,13.222,13.222,154300.0
2010-08-04 13:00:00,15.11,15.11,15.02,15.03,232100.0,13.2307,13.2307,13.1519,13.1607,232100.0
2010-08-04 13:30:00,15.02,15.04,14.99,14.99,235400.0,13.1519,13.1694,13.1256,13.1256,235400.0
2010-08-04 14:00:00,14.99,15.07,14.99,15.03,225900.0,13.1256,13.1957,13.1256,13.1607,225900.0
2010-08-04 14:30:00,15.03,15.05,15.01,15.03,207800.0,13.1607,13.1782,13.1431,13.1607,207800.0
2010-08-04 15:00:00,15.03,15.05,15.01,15.03,167800.0,13.1607,13.1782,13.1431,13.1607,167800.0
2010-08-04 15:30:00,15.04,15.05,15.01,15.03,722400.0,13.1694,13.1782,13.1431,13.1607,722400.0
2010-08-05 09:30:00,14.87,14.97,14.79,14.92,334700.0,13.0206,13.1081,12.9505,13.0643,334700.0
2010-08-05 10:00:00,14.93,15.01,14.9,14.97,85500.0,13.0731,13.1431,13.0468,13.1081,85500.0
2010-08-05 10:30:00,14.98,14.98,14.88,14.88,177700.0,13.1169,13.1169,13.0293,13.0293,177700.0
2010-08-05 11:00:00,14.88,14.91,14.84,14.9,213800.0,13.0293,13.0556,12.9943,13.0468,213800.0
2010-08-05 11:30:00,14.9,14.93,14.87,14.9,104900.0,13.0468,13.0731,13.0206,13.0468,104900.0
2010-08-05 12:00:00,14.89,14.93,14.88,14.9,78800.0,13.0381,13.0731,13.0293,13.0468,78800.0
2010-08-05 12:30:00,14.91,14.92,14.87,14.88,42700.0,13.0556,13.0643,13.0206,13.0293,42700.0
2010-08-05 13:00:00,14.87,14.88,14.83,14.86,50800.0,13.0206,13.0293,12.9855,13.0118,50800.0
2010-08-05 13:30:00,14.85,14.91,14.85,14.9,166100.0,13.003,13.0556,13.003,13.0468,166100.0
2010-08-05 14:00:00,14.9,14.91,14.88,14.88,52800.0,13.0468,13.0556,13.0293,13.0293,52800.0
2010-08-05 14:30:00,14.88,14.89,14.87,14.88,56900.0,13.0293,13.0381,13.0206,13.0293,56900.0
2010-08-05 15:00:00,14.88,14.92,14.87,14.9,111900.0,13.0293,13.0643,13.0206,13.0468,111900.0
2010-08-05 15:30:00,14.89,14.91,14.87,14.91,524100.0,13.0381,13.0556,13.0206,13.0556,524100.0
2010-08-06 09:30:00,14.7,15.0,14.66,14.99,389100.0,12.8717,13.1344,12.8367,13.1256,389100.0
2010-08-06 10:00:00,14.99,15.02,14.9,14.96,442500.0,13.1256,13.1519,13.0468,13.0994,442500.0
2010-08-06 10:30:00,14.96,14.98,14.73,14.74,335900.0,13.0994,13.1169,12.898,12.9067,335900.0
2010-08-06 11:00:00,14.74,14.82,14.71,14.77,245300.0,12.9067,12.9768,12.8805,12.933,245300.0
2010-08-06 11:30:00,14.76,14.81,14.76,14.76,250800.0,12.9242,12.968,12.9242,12.9242,250800.0
2010-08-06 12:00:00,14.76,14.8,14.74,14.78,179800.0,12.9242,12.9593,12.9067,12.9418,179800.0
2010-08-06 12:30:00,14.77,14.81,14.77,14.78,111700.0,12.933,12.968,12.933,12.9418,111700.0
2010-08-06 13:00:00,14.79,14.8,14.76,14.77,101100.0,12.9505,12.9593,12.9242,12.933,101100.0
2010-08-06 13:30:00,14.77,14.8,14.76,14.79,121300.0,12.933,12.9593,12.9242,12.9505,121300.0
2010-08-06 14:00:00,14.79,14.79,14.76,14.78,120600.0,12.9505,12.9505,12.9242,12.9418,120600.0
2010-08-06 14:30:00,14.78,14.89,14.77,14.86,311400.0,12.9418,13.0381,12.933,13.0118,311400.0
2010-08-06 15:00:00,14.87,14.95,14.84,14.93,632200.0,13.0206,13.0906,12.9943,13.0731,632200.0
2010-08-06 15:30:00,14.93,15.02,14.9,15.0,1335900.0,13.0731,13.1519,13.0468,13.1344,1335900.0
2010-08-09 09:30:00,15.12,15.21,15.11,15.14,446800.0,13.2395,13.3183,13.2307,13.257,446800.0
2010-08-09 10:00:00,15.14,15.24,15.14,15.2,490900.0,13.257,13.3445,13.257,13.3095,490900.0
2010-08-09 10:30:00,15.21,15.28,15.21,15.27,206900.0,13.3183,13.3796,13.3183,13.3708,206900.0
2010-08-09 11:00:00,15.28,15.35,15.26,15.33,398800.0,13.3796,13.4409,13.3621,13.4233,398800.0
2010-08-09 11:30:00,15.33,15.38,15.33,15.35,320400.0,13.4233,13.4671,13.4233,13.4409,320400.0
2010-08-09 12:00:00,15.35,15.38,15.31,15.32,113600.0,13.4409,13.4671,13.4058,13.4146,113600.0
2010-08-09 12:30:00,15.32,15.35,15.3,15.35,133700.0,13.4146,13.4409,13.3971,13.4409,133700.0
2010-08-09 13:00:00,15.35,15.36,15.33,15.34,133200.0,13.4409,13.4496,13.4233,13.4321,133200.0
2010-08-09 13:30:00,15.35,15.35,15.33,15.34,102600.0,13.4409,13.4409,13.4233,13.4321,102600.0
2010-08-09 14:00:00,15.35,15.38,15.34,15.37,220900.0,13.4409,13.4671,13.4321,13.4584,220900.0
2010-08-09 14:30:00,15.38,15.43,15.38,15.43,269900.0,13.4671,13.5109,13.4671,13.5109,269900.0
2010-08-09 15:00:00,15.43,15.43,15.37,15.4,305700.0,13.5109,13.5109,13.4584,13.4846,305700.0
2010-08-09 15:30:00,15.4,15.43,15.39,15.41,1736200.0,13.4846,13.5109,13.4759,13.4934,1736200.0
2010-08-10 09:30:00,15.21,15.24,15.03,15.1,438100.0,13.3183,13.3445,13.1607,13.222,438100.0
2010-08-10 10:00:00,15.1,15.13,15.07,15.11,174400.0,13.222,13.2482,13.1957,13.2307,174400.0
2010-08-10 10:30:00,15.1,15.1,15.04,15.05,206000.0,13.222,13.222,13.1694,13.1782,206000.0
2010-08-10 11:00:00,15.05,15.07,15.0,15.03,169000.0,13.1782,13.1957,13.1344,13.1607,169000.0
2010-08-10 11:30:00,15.03,15.05,15.02,15.03,134100.0,13.1607,13.1782,13.1519,13.1607,134100.0
2010-08-10 12:00:00,15.02,15.02,14.99,15.0,62500.0,13.1519,13.1519,13.1256,13.1344,62500.0
2010-08-10 12:30:00,15.0,15.0,14.98,14.98,51300.0,13.1344,13.1344,13.1169,13.1169,51300.0
2010-08-10 13:00:00,14.98,14.99,14.91,14.92,133300.0,13.1169,13.1256,13.0556,13.0643,133300.0
2010-08-10 13:30:00,14.91,14.94,14.91,14.94,117000.0,13.0556,13.0819,13.0556,13.0819,117000.0
2010-08-10 14:00:00,14.93,15.18,14.93,15.0,970900.0,13.0731,13.292,13.0731,13.1344,970900.0
2010-08-10 14:30:00,15.01,15.16,15.01,15.09,784000.0,13.1431,13.2745,13.1431,13.2132,784000.0
2010-08-10 15:00:00,15.09,15.13,14.99,15.05,465600.0,13.2132,13.2482,13.1256,13.1782,465600.0
2010-08-10 15:30:00,15.05,15.07,14.97,14.98,1600900.0,13.1782,13.1957,13.1081,13.1169,1600900.0
2010-08-11 09:30:00,14.74,14.74,14.54,14.58,986000.0,12.9067,12.9067,12.7316,12.7666,986000.0
2010-08-11 10:00:00,14.58,14.59,14.56,14.58,330300.0,12.7666,12.7754,12.7491,12.7666,330300.0
2010-08-11 10:30:00,14.57,14.57,14.5,14.51,281900.0,12.7579,12.7579,12.6966,12.7053,281900.0
2010-08-11 11:00:00,14.51,14.51,14.43,14.5,300200.0,12.7053,12.7053,12.6353,12.6966,300200.0
2010-08-11 11:30:00,14.49,14.56,14.49,14.55,214600.0,12.6878,12.7491,12.6878,12.7404,214600.0
2010-08-11 12:00:00,14.55,14.58,14.52,14.55,273500.0,12.7404,12.7666,12.7141,12.7404,273500.0
2010-08-11 12:30:00,14.54,14.55,14.48,14.49,100400.0,12.7316,12.7404,12.6791,12.6878,100400.0
2010-08-11 13:00:00,14.49,14.58,14.49,14.56,172800.0,12.6878,12.7666,12.6878,12.7491,172800.0
2010-08-11 13:30:00,14.56,14.57,14.52,14.52,115200.0,12.7491,12.7579,12.7141,12.7141,115200.0
2010-08-11 14:00:00,14.52,14.54,14.51,14.53,242200.0,12.7141,12.7316,12.7053,12.7228,242200.0
2010-08-11 14:30:00,14.52,14.53,14.44,14.44,250600.0,12.7141,12.7228,12.644,12.644,250600.0
2010-08-11 15:00:00,14.44,14.47,14.44,14.45,395200.0,12.644,12.6703,12.644,12.6528,395200.0
2010-08-11 15:30:00,14.45,14.49,14.41,14.44,1671600.0,12.6528,12.6878,12.6178,12.644,1671600.0
2010-08-12 09:30:00,14.17,14.35,14.15,14.28,312100.0,12.4076,12.5652,12.3901,12.5039,312100.0
2010-08-12 10:00:00,14.28,14.31,14.22,14.23,263000.0,12.5039,12.5302,12.4514,12.4602,263000.0
2010-08-12 10:30:00,14.23,14.37,14.2,14.31,357300.0,12.4602,12.5827,12.4339,12.5302,357300.0
2010-08-12 11:00:00,14.31,14.36,14.27,14.36,164200.0,12.5302,12.574,12.4952,12.574,164200.0
2010-08-12 11:30:00,14.36,14.36,14.32,14.33,304700.0,12.574,12.574,12.539,12.5477,304700.0
2010-08-12 12:00:00,14.32,14.33,14.29,14.31,82900.0,12.539,12.5477,12.5127,12.5302,82900.0
2010-08-12 12:30:00,14.31,14.36,14.31,14.35,75300.0,12.5302,12.574,12.5302,12.5652,75300.0
2010-08-12 13:00:00,14.35,14.35,14.28,14.29,292600.0,12.5652,12.5652,12.5039,12.5127,292600.0
2010-08-12 13:30:00,14.28,14.29,14.22,14.23,179700.0,12.5039,12.5127,12.4514,12.4602,179700.0
2010-08-12 14:00:00,14.23,14.26,14.22,14.25,118000.0,12.4602,12.4864,12.4514,12.4777,118000.0
2010-08-12 14:30:00,14.25,14.26,14.2,14.24,297500.0,12.4777,12.4864,12.4339,12.4689,297500.0
2010-08-12 15:00:00,14.24,14.3,14.23,14.25,341100.0,12.4689,12.5215,12.4602,12.4777,341100.0
2010-08-12 15:30:00,14.26,14.29,14.18,14.18,1196800.0,12.4864,12.5127,12.4164,12.4164,1196800.0
2010-08-13 09:30:00,14.25,14.26,14.1,14.21,523100.0,12.4777,12.4864,12.3463,12.4426,523100.0
2010-08-13 10:00:00,14.2,14.23,14.17,14.2,279500.0,12.4339,12.4602,12.4076,12.4339,279500.0
2010-08-13 10:30:00,14.21,14.24,14.15,14.2,221900.0,12.4426,12.4689,12.3901,12.4339,221900.0
2010-08-13 11:00:00,14.21,14.23,14.16,14.16,74600.0,12.4426,12.4602,12.3989,12.3989,74600.0
2010-08-13 11:30:00,14.16,14.18,14.12,14.17,83100.0,12.3989,12.4164,12.3638,12.4076,83100.0
2010-08-13 12:00:00,14.19,14.24,14.19,14.23,47300.0,12.4251,12.4689,12.4251,12.4602,47300.0
2010-08-13 12:30:00,14.23,14.29,14.22,14.29,29900.0,12.4602,12.5127,12.4514,12.5127,29900.0
2010-08-13 13:00:00,14.29,14.3,14.24,14.28,83500.0,12.5127,12.5215,12.4689,12.5039,83500.0
2010-08-13 13:30:00,14.27,14.31,14.26,14.26,74900.0,12.4952,12.5302,12.4864,12.4864,74900.0
2010-08-13 14:00:00,14.25,14.26,14.2,14.22,143800.0,12.4777,12.4864,12.4339,12.4514,143800.0
2010-08-13 14:30:00,14.22,14.23,14.17,14.19,166500.0,12.4514,12.4602,12.4076,12.4251,166500.0
2010-08-13 15:00:00,14.19,14.22,14.17,14.17,133300.0,12.4251,12.4514,12.4076,12.4076,133300.0
2010-08-13 15:30:00,14.17,14.2,14.11,14.14,855800.0,12.4076,12.4339,12.3551,12.3814,855800.0
2010-08-16 09:30:00,14.05,14.15,14.0,14.14,1619000.0,12.3025,12.3901,12.2588,12.3814,1619000.0
2010-08-16 10:00:00,14.13,14.26,14.08,14.22,912100.0,12.3726,12.4864,12.3288,12.4514,912100.0
2010-08-16 10:30:00,14.22,14.28,14.22,14.23,498600.0,12.4514,12.5039,12.4514,12.4602,498600.0
2010-08-16 11:00:00,14.24,14.24,14.12,14.12,278200.0,12.4689,12.4689,12.3638,12.3638,278200.0
2010-08-16 11:30:00,14.12,14.18,14.12,14.16,193000.0,12.3638,12.4164,12.3638,12.3989,193000.0
2010-08-16 12:00:00,14.16,14.21,14.14,14.21,348000.0,12.3989,12.4426,12.3814,12.4426,348000.0
2010-08-16 12:30:00,14.22,14.24,14.2,14.22,206500.0,12.4514,12.4689,12.4339,12.4514,206500.0
2010-08-16 13:00:00,14.23,14.25,14.2,14.21,106700.0,12.4602,12.4777,12.4339,12.4426,106700.0
2010-08-16 13:30:00,14.21,14.23,14.15,14.16,91800.0,12.4426,12.4602,12.3901,12.3989,91800.0
2010-08-16 14:00:00,14.16,14.18,14.13,14.16,116900.0,12.3989,12.4164,12.3726,12.3989,116900.0
2010-08-16 14:30:00,14.16,14.16,14.07,14.09,154500.0,12.3989,12.3989,12.3201,12.3376,154500.0
2010-08-16 15:00:00,14.09,14.11,14.06,14.1,225400.0,12.3376,12.3551,12.3113,12.3463,225400.0
2010-08-16 15:30:00,14.1,14.14,14.07,14.11,876200.0,12.3463,12.3814,12.3201,12.3551,876200.0
2010-08-17 09:30:00,14.29,14.4,14.27,14.39,425400.0,12.5127,12.609,12.4952,12.6003,425400.0
2010-08-17 10:00:00,14.39,14.4,14.29,14.32,267400.0,12.6003,12.609,12.5127,12.539,267400.0
2010-08-17 10:30:00,14.32,14.42,14.26,14.41,323600.0,12.539,12.6265,12.4864,12.6178,323600.0
2010-08-17 11:00:00,14.41,14.55,14.41,14.54,818400.0,12.6178,12.7404,12.6178,12.7316,818400.0
2010-08-17 11:30:00,14.54,14.57,14.46,14.57,217300.0,12.7316,12.7579,12.6616,12.7579,217300.0
2010-08-17 12:00:00,14.56,14.56,14.5,14.5,199900.0,12.7491,12.7491,12.6966,12.6966,199900.0
2010-08-17 12:30:00,14.51,14.55,14.51,14.53,36300.0,12.7053,12.7404,12.7053,12.7228,36300.0
2010-08-17 13:00:00,14.53,14.64,14.53,14.63,146900.0,12.7228,12.8192,12.7228,12.8104,146900.0
2010-08-17 13:30:00,14.63,14.64,14.55,14.57,56000.0,12.8104,12.8192,12.7404,12.7579,56000.0
2010-08-17 14:00:00,14.58,14.6,14.57,14.59,134800.0,12.7666,12.7841,12.7579,12.7754,134800.0
2010-08-17 14:30:00,14.6,14.6,14.56,14.56,357600.0,12.7841,12.7841,12.7491,12.7491,357600.0
2010-08-17 15:00:00,14.56,14.58,14.54,14.56,231400.0,12.7491,12.7666,12.7316,12.7491,231400.0
2010-08-17 15:30:00,14.57,14.57,14.48,14.48,658400.0,12.7579,12.7579,12.6791,12.6791,658400.0
2010-08-18 09:30:00,14.49,14.52,14.41,14.52,311200.0,12.6878,12.7141,12.6178,12.7141,311200.0
2010-08-18 10:00:00,14.53,14.61,14.49,14.51,558100.0,12.7228,12.7929,12.6878,12.7053,558100.0
2010-08-18 10:30:00,14.52,14.61,14.52,14.61,297800.0,12.7141,12.7929,12.7141,12.7929,297800.0
2010-08-18 11:00:00,14.62,14.71,14.61,14.68,497700.0,12.8017,12.8805,12.7929,12.8542,497700.0
2010-08-18 11:30:00,14.68,14.79,14.68,14.78,466500.0,12.8542,12.9505,12.8542,12.9418,466500.0
2010-08-18 12:00:00,14.78,14.78,14.75,14.77,330500.0,12.9418,12.9418,12.9155,12.933,330500.0
2010-08-18 12:30:00,14.77,14.84,14.75,14.82,350900.0,12.933,12.9943,12.9155,12.9768,350900.0
2010-08-18 13:00:00,14.82,14.89,14.81,14.83,320100.0,12.9768,13.0381,12.968,12.9855,320100.0
2010-08-18 13:30:00,14.83,14.86,14.82,14.85,119200.0,12.9855,13.0118,12.9768,13.003,119200.0
2010-08-18 14:00:00,14.85,14.92,14.83,14.9,2086500.0,13.003,13.0643,12.9855,13.0468,2086500.0
2010-08-18 14:30:00,14.9,14.91,14.85,14.86,819400.0,13.0468,13.0556,13.003,13.0118,819400.0
2010-08-18 15:00:00,14.86,14.88,14.78,14.81,759400.0,13.0118,13.0293,12.9418,12.968,759400.0
2010-08-18 15:30:00,14.81,14.84,14.79,14.82,1369400.0,12.968,12.9943,12.9505,12.9768,1369400.0
2010-08-19 09:30:00,14.7,14.8,14.65,14.69,323800.0,12.8717,12.9593,12.8279,12.8629,323800.0
2010-08-19 10:00:00,14.69,14.7,14.52,14.55,503500.0,12.8629,12.8717,12.7141,12.7404,503500.0
2010-08-19 10:30:00,14.55,14.57,14.48,14.49,444300.0,12.7404,12.7579,12.6791,12.6878,444300.0
2010-08-19 11:00:00,14.48,14.5,14.45,14.48,275300.0,12.6791,12.6966,12.6528,12.6791,275300.0
2010-08-19 11:30:00,14.48,14.48,14.31,14.33,1713000.0,12.6791,12.6791,12.5302,12.5477,1713000.0
2010-08-19 12:00:00,14.33,14.38,14.32,14.36,595200.0,12.5477,12.5915,12.539,12.574,595200.0
2010-08-19 12:30:00,14.35,14.41,14.35,14.4,48400.0,12.5652,12.6178,12.5652,12.609,48400.0
2010-08-19 13:00:00,14.4,14.42,14.39,14.39,79600.0,12.609,12.6265,12.6003,12.6003,79600.0
2010-08-19 13:30:00,14.38,14.4,14.35,14.36,33100.0,12.5915,12.609,12.5652,12.574,33100.0
2010-08-19 14:00:00,14.35,14.41,14.33,14.4,66900.0,12.5652,12.6178,12.5477,12.609,66900.0
2010-08-19 14:30:00,14.4,14.44,14.38,14.39,129100.0,12.609,12.644,12.5915,12.6003,129100.0
2010-08-19 15:00:00,14.39,14.48,14.37,14.43,426500.0,12.6003,12.6791,12.5827,12.6353,426500.0
2010-08-19 15:30:00,14.42,14.46,14.38,14.39,782200.0,12.6265,12.6616,12.5915,12.6003,782200.0
2010-08-20 09:30:00,14.32,14.34,14.16,14.21,719100.0,12.539,12.5565,12.3989,12.4426,719100.0
2010-08-20 10:00:00,14.21,14.26,14.18,14.23,487700.0,12.4426,12.4864,12.4164,12.4602,487700.0
2010-08-20 10:30:00,14.23,14.31,14.23,14.27,349400.0,12.4602,12.5302,12.4602,12.4952,349400.0
2010-08-20 11:00:00,14.27,14.29,14.19,14.22,92700.0,12.4952,12.5127,12.4251,12.4514,92700.0
2010-08-20 11:30:00,14.22,14.23,14.18,14.19,204200.0,12.4514,12.4602,12.4164,12.4251,204200.0
2010-08-20 12:00:00,14.2,14.29,14.2,14.26,186800.0,12.4339,12.5127,12.4339,12.4864,186800.0
2010-08-20 12:30:00,14.26,14.29,14.25,14.29,82800.0,12.4864,12.5127,12.4777,12.5127,82800.0
2010-08-20 13:00:00,14.28,14.32,14.28,14.31,37300.0,12.5039,12.539,12.5039,12.5302,37300.0
2010-08-20 13:30:00,14.3,14.32,14.27,14.29,57400.0,12.5215,12.539,12.4952,12.5127,57400.0
2010-08-20 14:00:00,14.29,14.33,14.28,14.3,100700.0,12.5127,12.5477,12.5039,12.5215,100700.0
2010-08-20 14:30:00,14.3,14.4,14.3,14.36,111600.0,12.5215,12.609,12.5215,12.574,111600.0
2010-08-20 15:00:00,14.36,14.38,14.34,14.37,91100.0,12.574,12.5915,12.5565,12.5827,91100.0
2010-08-20 15:30:00,14.37,14.4,14.35,14.35,326500.0,12.5827,12.609,12.5652,12.5652,326500.0
2010-08-23 09:30:00,14.44,14.5,14.38,14.39,565800.0,12.644,12.6966,12.5915,12.6003,565800.0
2010-08-23 10:00:00,14.4,14.4,14.23,14.27,1180000.0,12.609,12.609,12.4602,12.4952,1180000.0
2010-08-23 10:30:00,14.27,14.31,14.19,14.2,177900.0,12.4952,12.5302,12.4251,12.4339,177900.0
2010-08-23 11:00:00,14.2,14.2,14.13,14.15,649900.0,12.4339,12.4339,12.3726,12.3901,649900.0
2010-08-23 11:30:00,14.15,14.22,14.15,14.18,122700.0,12.3901,12.4514,12.3901,12.4164,122700.0
2010-08-23 12:00:00,14.19,14.24,14.18,14.23,72200.0,12.4251,12.4689,12.4164,12.4602,72200.0
2010-08-23 12:30:00,14.23,14.25,14.19,14.19,53700.0,12.4602,12.4777,12.4251,12.4251,53700.0
2010-08-23 13:00:00,14.18,14.23,14.17,14.22,59800.0,12.4164,12.4602,12.4076,12.4514,59800.0
2010-08-23 13:30:00,14.21,14.22,14.16,14.19,120400.0,12.4426,12.4514,12.3989,12.4251,120400.0
2010-08-23 14:00:00,14.19,14.23,14.17,14.18,103600.0,12.4251,12.4602,12.4076,12.4164,103600.0
2010-08-23 14:30:00,14.18,14.21,14.15,14.15,245700.0,12.4164,12.4426,12.3901,12.3901,245700.0
2010-08-23 15:00:00,14.15,14.19,14.13,14.14,348000.0,12.3901,12.4251,12.3726,12.3814,348000.0
2010-08-23 15:30:00,14.14,14.14,14.05,14.07,1467900.0,12.3814,12.3814,12.3025,12.3201,1467900.0
2010-08-24 09:30:00,13.84,13.88,13.72,13.76,2734400.0,12.1187,12.1537,12.0136,12.0486,2734400.0
2010-08-24 10:00:00,13.75,13.85,13.59,13.83,2592900.0,12.0399,12.1274,11.8998,12.1099,2592900.0
2010-08-24 10:30:00,13.82,13.96,13.79,13.96,2024700.0,12.1012,12.2237,12.0749,12.2237,2024700.0
2010-08-24 11:00:00,13.96,14.04,13.95,14.03,1680600.0,12.2237,12.2938,12.215,12.285,1680600.0
2010-08-24 11:30:00,14.03,14.16,14.02,14.15,1787400.0,12.285,12.3989,12.2763,12.3901,1787400.0
2010-08-24 12:00:00,14.15,14.15,14.02,14.03,372500.0,12.3901,12.3901,12.2763,12.285,372500.0
2010-08-24 12:30:00,14.04,14.07,14.0,14.03,673200.0,12.2938,12.3201,12.2588,12.285,673200.0
2010-08-24 13:00:00,14.02,14.11,14.01,14.11,203800.0,12.2763,12.3551,12.2675,12.3551,203800.0
2010-08-24 13:30:00,14.1,14.1,14.0,14.0,140000.0,12.3463,12.3463,12.2588,12.2588,140000.0
2010-08-24 14:00:00,14.0,14.06,14.0,14.01,182700.0,12.2588,12.3113,12.2588,12.2675,182700.0
2010-08-24 14:30:00,14.01,14.07,14.01,14.03,159600.0,12.2675,12.3201,12.2675,12.285,159600.0
2010-08-24 15:00:00,14.04,14.1,14.02,14.06,272600.0,12.2938,12.3463,12.2763,12.3113,272600.0
2010-08-24 15:30:00,14.06,14.06,13.96,13.97,530400.0,12.3113,12.3113,12.2237,12.2325,530400.0
2010-08-25 09:30:00,13.94,14.04,13.86,13.96,1977500.0,12.2062,12.2938,12.1362,12.2237,1977500.0
2010-08-25 10:00:00,13.97,14.18,13.79,14.07,2639600.0,12.2325,12.4164,12.0749,12.3201,2639600.0
2010-08-25 10:30:00,14.07,14.14,13.99,14.11,1096500.0,12.3201,12.3814,12.25,12.3551,1096500.0
2010-08-25 11:00:00,14.12,14.18,14.1,14.17,970800.0,12.3638,12.4164,12.3463,12.4076,970800.0
2010-08-25 11:30:00,14.17,14.17,14.13,14.15,1014500.0,12.4076,12.4076,12.3726,12.3901,1014500.0
2010-08-25 12:00:00,14.15,14.18,14.14,14.17,228000.0,12.3901,12.4164,12.3814,12.4076,228000.0
2010-08-25 12:30:00,14.17,14.18,14.1,14.12,177400.0,12.4076,12.4164,12.3463,12.3638,177400.0
2010-08-25 13:00:00,14.12,14.15,14.09,14.12,206000.0,12.3638,12.3901,12.3376,12.3638,206000.0
2010-08-25 13:30:00,14.12,14.2,14.12,14.2,185700.0,12.3638,12.4339,12.3638,12.4339,185700.0
2010-08-25 14:00:00,14.19,14.31,14.19,14.3,1113300.0,12.4251,12.5302,12.4251,12.5215,1113300.0
2010-08-25 14:30:00,14.3,14.39,14.29,14.38,571300.0,12.5215,12.6003,12.5127,12.5915,571300.0
2010-08-25 15:00:00,14.37,14.4,14.31,14.35,517600.0,12.5827,12.609,12.5302,12.5652,517600.0
2010-08-25 15:30:00,14.34,14.45,14.33,14.39,1114500.0,12.5565,12.6528,12.5477,12.6003,1114500.0
2010-08-26 09:30:00,14.4,14.51,14.34,14.47,435400.0,12.609,12.7053,12.5565,12.6703,435400.0
2010-08-26 10:00:00,14.47,14.51,14.38,14.41,415600.0,12.6703,12.7053,12.5915,12.6178,415600.0
2010-08-26 10:30:00,14.41,14.47,14.36,14.39,354600.0,12.6178,12.6703,12.574,12.6003,354600.0
2010-08-26 11:00:00,14.39,14.4,14.31,14.37,445700.0,12.6003,12.609,12.5302,12.5827,445700.0
2010-08-26 11:30:00,14.37,14.39,14.28,14.33,424500.0,12.5827,12.6003,12.5039,12.5477,424500.0
2010-08-26 12:00:00,14.33,14.35,14.29,14.33,106600.0,12.5477,12.5652,12.5127,12.5477,106600.0
2010-08-26 12:30:00,14.33,14.36,14.28,14.32,168800.0,12.5477,12.574,12.5039,12.539,168800.0
2010-08-26 13:00:00,14.33,14.33,14.27,14.3,64500.0,12.5477,12.5477,12.4952,12.5215,64500.0
2010-08-26 13:30:00,14.29,14.31,14.21,14.24,263000.0,12.5127,12.5302,12.4426,12.4689,263000.0
2010-08-26 14:00:00,14.24,14.27,14.19,14.21,421100.0,12.4689,12.4952,12.4251,12.4426,421100.0
2010-08-26 14:30:00,14.21,14.21,14.14,14.15,405100.0,12.4426,12.4426,12.3814,12.3901,405100.0
2010-08-26 15:00:00,14.16,14.23,14.11,14.17,467400.0,12.3989,12.4602,12.3551,12.4076,467400.0
2010-08-26 15:30:00,14.17,14.26,14.15,14.15,685200.0,12.4076,12.4864,12.3901,12.3901,685200.0
2010-08-27 09:30:00,14.29,14.34,14.13,14.13,399900.0,12.5127,12.5565,12.3726,12.3726,399900.0
2010-08-27 10:00:00,14.14,14.33,14.05,14.31,645900.0,12.3814,12.5477,12.3025,12.5302,645900.0
2010-08-27 10:30:00,14.31,14.36,14.22,14.26,339600.0,12.5302,12.574,12.4514,12.4864,339600.0
2010-08-27 11:00:00,14.26,14.48,14.26,14.45,691800.0,12.4864,12.6791,12.4864,12.6528,691800.0
2010-08-27 11:30:00,14.46,14.47,14.4,14.43,280400.0,12.6616,12.6703,12.609,12.6353,280400.0
2010-08-27 12:00:00,14.43,14.49,14.4,14.46,549800.0,12.6353,12.6878,12.609,12.6616,549800.0
2010-08-27 12:30:00,14.46,14.48,14.35,14.35,199500.0,12.6616,12.6791,12.5652,12.5652,199500.0
2010-08-27 13:00:00,14.36,14.43,14.35,14.43,196800.0,12.574,12.6353,12.5652,12.6353,196800.0
2010-08-27 13:30:00,14.43,14.49,14.4,14.49,297000.0,12.6353,12.6878,12.609,12.6878,297000.0
2010-08-27 14:00:00,14.49,14.51,14.44,14.5,126500.0,12.6878,12.7053,12.644,12.6966,126500.0
2010-08-27 14:30:00,14.51,14.53,14.47,14.48,205100.0,12.7053,12.7228,12.6703,12.6791,205100.0
2010-08-27 15:00:00,14.49,14.57,14.46,14.56,383000.0,12.6878,12.7579,12.6616,12.7491,383000.0
2010-08-27 15:30:00,14.56,14.58,14.52,14.53,831500.0,12.7491,12.7666,12.7141,12.7228,831500.0
2010-08-30 09:30:00,14.45,14.58,14.45,14.58,158000.0,12.6528,12.7666,12.6528,12.7666,158000.0
2010-08-30 10:00:00,14.58,14.59,14.42,14.44,234600.0,12.7666,12.7754,12.6265,12.644,234600.0
2010-08-30 10:30:00,14.44,14.54,14.4,14.52,198500.0,12.644,12.7316,12.609,12.7141,198500.0
2010-08-30 11:00:00,14.52,14.53,14.44,14.48,225800.0,12.7141,12.7228,12.644,12.6791,225800.0
2010-08-30 11:30:00,14.48,14.48,14.35,14.39,112200.0,12.6791,12.6791,12.5652,12.6003,112200.0
2010-08-30 12:00:00,14.39,14.44,14.38,14.39,211900.0,12.6003,12.644,12.5915,12.6003,211900.0
2010-08-30 12:30:00,14.39,14.48,14.39,14.41,83000.0,12.6003,12.6791,12.6003,12.6178,83000.0
2010-08-30 13:00:00,14.41,14.44,14.33,14.34,135500.0,12.6178,12.644,12.5477,12.5565,135500.0
2010-08-30 13:30:00,14.34,14.37,14.3,14.32,181300.0,12.5565,12.5827,12.5215,12.539,181300.0
2010-08-30 14:00:00,14.32,14.33,14.27,14.31,143300.0,12.539,12.5477,12.4952,12.5302,143300.0
2010-08-30 14:30:00,14.32,14.33,14.29,14.3,175900.0,12.539,12.5477,12.5127,12.5215,175900.0
2010-08-30 15:00:00,14.3,14.31,14.25,14.26,160800.0,12.5215,12.5302,12.4777,12.4864,160800.0
2010-08-30 15:30:00,14.25,14.27,14.19,14.21,797100.0,12.4777,12.4952,12.4251,12.4426,797100.0
2010-08-31 09:30:00,14.16,14.29,14.07,14.2,530200.0,12.3989,12.5127,12.3201,12.4339,530200.0
2010-08-31 10:00:00,14.18,14.4,14.18,14.34,434000.0,12.4164,12.609,12.4164,12.5565,434000.0
2010-08-31 10:30:00,14.35,14.41,14.29,14.4,839000.0,12.5652,12.6178,12.5127,12.609,839000.0
2010-08-31 11:00:00,14.39,14.41,14.33,14.37,240900.0,12.6003,12.6178,12.5477,12.5827,240900.0
2010-08-31 11:30:00,14.37,14.44,14.36,14.4,150400.0,12.5827,12.644,12.574,12.609,150400.0
2010-08-31 12:00:00,14.41,14.43,14.35,14.36,57100.0,12.6178,12.6353,12.5652,12.574,57100.0
2010-08-31 12:30:00,14.36,14.39,14.31,14.32,82900.0,12.574,12.6003,12.5302,12.539,82900.0
2010-08-31 13:00:00,14.31,14.39,14.31,14.36,158900.0,12.5302,12.6003,12.5302,12.574,158900.0
2010-08-31 13:30:00,14.36,14.39,14.32,14.32,66200.0,12.574,12.6003,12.539,12.539,66200.0
2010-08-31 14:00:00,14.32,14.34,14.19,14.22,458800.0,12.539,12.5565,12.4251,12.4514,458800.0
2010-08-31 14:30:00,14.23,14.23,14.1,14.12,430900.0,12.4602,12.4602,12.3463,12.3638,430900.0
2010-08-31 15:00:00,14.13,14.17,14.1,14.13,270700.0,12.3726,12.4076,12.3463,12.3726,270700.0
2010-08-31 15:30:00,14.13,14.21,14.11,14.15,727300.0,12.3726,12.4426,12.3551,12.3901,727300.0
2010-09-01 09:30:00,14.45,14.5,14.39,14.47,432400.0,12.6528,12.6966,12.6003,12.6703,432400.0
2010-09-01 10:00:00,14.46,14.64,14.44,14.59,524500.0,12.6616,12.8192,12.644,12.7754,524500.0
2010-09-01 10:30:00,14.58,14.6,14.54,14.56,257000.0,12.7666,12.7841,12.7316,12.7491,257000.0
2010-09-01 11:00:00,14.57,14.58,14.54,14.57,286500.0,12.7579,12.7666,12.7316,12.7579,286500.0
2010-09-01 11:30:00,14.57,14.62,14.57,14.59,122700.0,12.7579,12.8017,12.7579,12.7754,122700.0
2010-09-01 12:00:00,14.59,14.61,14.55,14.56,48800.0,12.7754,12.7929,12.7404,12.7491,48800.0
2010-09-01 12:30:00,14.56,14.57,14.55,14.57,31100.0,12.7491,12.7579,12.7404,12.7579,31100.0
2010-09-01 13:00:00,14.57,14.6,14.56,14.57,60900.0,12.7579,12.7841,12.7491,12.7579,60900.0
2010-09-01 13:30:00,14.58,14.63,14.57,14.6,125700.0,12.7666,12.8104,12.7579,12.7841,125700.0
2010-09-01 14:00:00,14.61,14.63,14.59,14.61,130400.0,12.7929,12.8104,12.7754,12.7929,130400.0
2010-09-01 14:30:00,14.61,14.63,14.58,14.63,319900.0,12.7929,12.8104,12.7666,12.8104,319900.0
2010-09-01 15:00:00,14.63,14.74,14.6,14.73,314100.0,12.8104,12.9067,12.7841,12.898,314100.0
2010-09-01 15:30:00,14.73,14.77,14.7,14.74,1177200.0,12.898,12.933,12.8717,12.9067,1177200.0
2010-09-02 09:30:00,14.73,14.94,14.72,14.94,490400.0,12.898,13.0819,12.8892,13.0819,490400.0
2010-09-02 10:00:00,14.94,15.04,14.94,15.04,851500.0,13.0819,13.1694,13.0819,13.1694,851500.0
2010-09-02 10:30:00,15.04,15.13,15.03,15.13,387000.0,13.1694,13.2482,13.1607,13.2482,387000.0
2010-09-02 11:00:00,15.13,15.15,15.07,15.09,284900.0,13.2482,13.2657,13.1957,13.2132,284900.0
2010-09-02 11:30:00,15.1,15.14,15.09,15.09,195500.0,13.222,13.257,13.2132,13.2132,195500.0
2010-09-02 12:00:00,15.09,15.13,15.08,15.11,69200.0,13.2132,13.2482,13.2044,13.2307,69200.0
2010-09-02 12:30:00,15.12,15.13,15.05,15.05,91800.0,13.2395,13.2482,13.1782,13.1782,91800.0
2010-09-02 13:00:00,15.06,15.06,15.0,15.01,238400.0,13.1869,13.1869,13.1344,13.1431,238400.0
2010-09-02 13:30:00,15.01,15.06,15.0,15.06,64900.0,13.1431,13.1869,13.1344,13.1869,64900.0
2010-09-02 14:00:00,15.06,15.15,15.06,15.11,296500.0,13.1869,13.2657,13.1869,13.2307,296500.0
2010-09-02 14:30:00,15.11,15.13,15.1,15.12,79200.0,13.2307,13.2482,13.222,13.2395,79200.0
2010-09-02 15:00:00,15.13,15.15,15.11,15.12,326500.0,13.2482,13.2657,13.2307,13.2395,326500.0
2010-09-02 15:30:00,15.13,15.18,15.13,15.16,1204600.0,13.2482,13.292,13.2482,13.2745,1204600.0
2010-09-03 09:30:00,15.41,15.58,15.32,15.5,1047200.0,13.4934,13.6423,13.4146,13.5722,1047200.0
2010-09-03 10:00:00,15.49,15.49,15.24,15.25,991300.0,13.5634,13.5634,13.3445,13.3533,991300.0
2010-09-03 10:30:00,15.24,15.3,15.19,15.23,363500.0,13.3445,13.3971,13.3008,13.3358,363500.0
2010-09-03 11:00:00,15.22,15.3,15.2,15.26,614400.0,13.327,13.3971,13.3095,13.3621,614400.0
2010-09-03 11:30:00,15.25,15.27,15.18,15.2,1120200.0,13.3533,13.3708,13.292,13.3095,1120200.0
2010-09-03 12:00:00,15.2,15.28,15.2,15.27,85200.0,13.3095,13.3796,13.3095,13.3708,85200.0
2010-09-03 12:30:00,15.27,15.35,15.27,15.33,311500.0,13.3708,13.4409,13.3708,13.4233,311500.0
2010-09-03 13:00:00,15.32,15.36,15.31,15.31,208400.0,13.4146,13.4496,13.4058,13.4058,208400.0
2010-09-03 13:30:00,15.31,15.37,15.31,15.37,72500.0,13.4058,13.4584,13.4058,13.4584,72500.0
2010-09-03 14:00:00,15.36,15.37,15.33,15.35,124100.0,13.4496,13.4584,13.4233,13.4409,124100.0
2010-09-03 14:30:00,15.34,15.37,15.29,15.3,265300.0,13.4321,13.4584,13.3883,13.3971,265300.0
2010-09-03 15:00:00,15.3,15.33,15.28,15.32,394500.0,13.3971,13.4233,13.3796,13.4146,394500.0
2010-09-03 15:30:00,15.33,15.38,15.29,15.35,1215500.0,13.4233,13.4671,13.3883,13.4409,1215500.0
2010-09-07 09:30:00,15.3,15.3,15.1,15.1,590700.0,13.3971,13.3971,13.222,13.222,590700.0
2010-09-07 10:00:00,15.11,15.19,15.1,15.1,666700.0,13.2307,13.3008,13.222,13.222,666700.0
2010-09-07 10:30:00,15.1,15.1,15.0,15.06,578900.0,13.222,13.222,13.1344,13.1869,578900.0
2010-09-07 11:00:00,15.06,15.11,15.02,15.11,289200.0,13.1869,13.2307,13.1519,13.2307,289200.0
2010-09-07 11:30:00,15.11,15.13,15.05,15.12,258300.0,13.2307,13.2482,13.1782,13.2395,258300.0
2010-09-07 12:00:00,15.12,15.13,15.06,15.07,198300.0,13.2395,13.2482,13.1869,13.1957,198300.0
2010-09-07 12:30:00,15.07,15.07,15.02,15.05,93000.0,13.1957,13.1957,13.1519,13.1782,93000.0
2010-09-07 13:00:00,15.05,15.05,15.02,15.04,115700.0,13.1782,13.1782,13.1519,13.1694,115700.0
2010-09-07 13:30:00,15.04,15.09,15.04,15.08,148500.0,13.1694,13.2132,13.1694,13.2044,148500.0
2010-09-07 14:00:00,15.07,15.09,15.04,15.06,120400.0,13.1957,13.2132,13.1694,13.1869,120400.0
2010-09-07 14:30:00,15.06,15.06,14.95,14.96,237000.0,13.1869,13.1869,13.0906,13.0994,237000.0
2010-09-07 15:00:00,14.96,14.98,14.94,14.97,198700.0,13.0994,13.1169,13.0819,13.1081,198700.0
2010-09-07 15:30:00,14.97,15.0,14.91,14.94,1163000.0,13.1081,13.1344,13.0556,13.0819,1163000.0
2010-09-08 09:30:00,14.98,15.11,14.95,15.1,505400.0,13.1169,13.2307,13.0906,13.222,505400.0
2010-09-08 10:00:00,15.1,15.16,15.07,15.14,470100.0,13.222,13.2745,13.1957,13.257,470100.0
2010-09-08 10:30:00,15.13,15.17,15.11,15.13,726900.0,13.2482,13.2832,13.2307,13.2482,726900.0
2010-09-08 11:00:00,15.13,15.17,15.09,15.1,126500.0,13.2482,13.2832,13.2132,13.222,126500.0
2010-09-08 11:30:00,15.1,15.11,15.07,15.08,163100.0,13.222,13.2307,13.1957,13.2044,163100.0
2010-09-08 12:00:00,15.08,15.1,15.06,15.1,86900.0,13.2044,13.222,13.1869,13.222,86900.0
2010-09-08 12:30:00,15.11,15.13,15.09,15.09,185800.0,13.2307,13.2482,13.2132,13.2132,185800.0
2010-09-08 13:00:00,15.1,15.1,15.05,15.07,179600.0,13.222,13.222,13.1782,13.1957,179600.0
2010-09-08 13:30:00,15.07,15.08,14.97,15.0,152800.0,13.1957,13.2044,13.1081,13.1344,152800.0
2010-09-08 14:00:00,14.99,15.01,14.93,15.0,288600.0,13.1256,13.1431,13.0731,13.1344,288600.0
2010-09-08 14:30:00,15.0,15.04,14.99,15.01,89700.0,13.1344,13.1694,13.1256,13.1431,89700.0
2010-09-08 15:00:00,15.01,15.05,14.98,14.99,155300.0,13.1431,13.1782,13.1169,13.1256,155300.0
2010-09-08 15:30:00,14.99,15.04,14.97,15.0,578400.0,13.1256,13.1694,13.1081,13.1344,578400.0
2010-09-09 09:30:00,15.14,15.3,15.14,15.3,239500.0,13.257,13.3971,13.257,13.3971,239500.0
2010-09-09 10:00:00,15.3,15.3,15.15,15.19,232400.0,13.3971,13.3971,13.2657,13.3008,232400.0
2010-09-09 10:30:00,15.19,15.19,15.12,15.12,274200.0,13.3008,13.3008,13.2395,13.2395,274200.0
2010-09-09 11:00:00,15.12,15.22,15.12,15.22,117400.0,13.2395,13.327,13.2395,13.327,117400.0
2010-09-09 11:30:00,15.22,15.26,15.19,15.19,153300.0,13.327,13.3621,13.3008,13.3008,153300.0
2010-09-09 12:00:00,15.19,15.23,15.19,15.21,49200.0,13.3008,13.3358,13.3008,13.3183,49200.0
2010-09-09 12:30:00,15.21,15.22,15.09,15.09,77500.0,13.3183,13.327,13.2132,13.2132,77500.0
2010-09-09 13:00:00,15.07,15.11,15.02,15.02,129400.0,13.1957,13.2307,13.1519,13.1519,129400.0
2010-09-09 13:30:00,15.02,15.06,14.98,15.0,283300.0,13.1519,13.1869,13.1169,13.1344,283300.0
2010-09-09 14:00:00,14.99,15.05,14.96,15.05,237000.0,13.1256,13.1782,13.0994,13.1782,237000.0
2010-09-09 14:30:00,15.05,15.11,15.05,15.1,177800.0,13.1782,13.2307,13.1782,13.222,177800.0
2010-09-09 15:00:00,15.1,15.12,15.08,15.11,62200.0,13.222,13.2395,13.2044,13.2307,62200.0
2010-09-09 15:30:00,15.12,15.13,15.08,15.09,378200.0,13.2395,13.2482,13.2044,13.2132,378200.0
2010-09-10 09:30:00,15.14,15.25,15.04,15.21,178200.0,13.257,13.3533,13.1694,13.3183,178200.0
2010-09-10 10:00:00,15.22,15.3,15.17,15.26,199000.0,13.327,13.3971,13.2832,13.3621,199000.0
2010-09-10 10:30:00,15.26,15.31,15.23,15.27,224600.0,13.3621,13.4058,13.3358,13.3708,224600.0
2010-09-10 11:00:00,15.26,15.26,15.21,15.23,61400.0,13.3621,13.3621,13.3183,13.3358,61400.0
2010-09-10 11:30:00,15.24,15.24,15.14,15.15,109700.0,13.3445,13.3445,13.257,13.2657,109700.0
2010-09-10 12:00:00,15.15,15.19,15.11,15.18,195300.0,13.2657,13.3008,13.2307,13.292,195300.0
2010-09-10 12:30:00,15.17,15.2,15.16,15.18,54700.0,13.2832,13.3095,13.2745,13.292,54700.0
2010-09-10 13:00:00,15.18,15.18,15.15,15.16,150900.0,13.292,13.292,13.2657,13.2745,150900.0
2010-09-10 13:30:00,15.16,15.19,15.15,15.16,81900.0,13.2745,13.3008,13.2657,13.2745,81900.0
2010-09-10 14:00:00,15.15,15.2,15.14,15.19,64600.0,13.2657,13.3095,13.257,13.3008,64600.0
2010-09-10 14:30:00,15.19,15.23,15.19,15.2,36800.0,13.3008,13.3358,13.3008,13.3095,36800.0
2010-09-10 15:00:00,15.2,15.2,15.17,15.19,357900.0,13.3095,13.3095,13.2832,13.3008,357900.0
2010-09-10 15:30:00,15.19,15.19,15.15,15.17,587700.0,13.3008,13.3008,13.2657,13.2832,587700.0
2010-09-13 09:30:00,15.32,15.4,15.28,15.3,431900.0,13.4146,13.4846,13.3796,13.3971,431900.0
2010-09-13 10:00:00,15.3,15.36,15.27,15.35,628300.0,13.3971,13.4496,13.3708,13.4409,628300.0
2010-09-13 10:30:00,15.35,15.41,15.34,15.36,215900.0,13.4409,13.4934,13.4321,13.4496,215900.0
2010-09-13 11:00:00,15.35,15.44,15.35,15.44,105300.0,13.4409,13.5197,13.4409,13.5197,105300.0
2010-09-13 11:30:00,15.44,15.44,15.38,15.41,132400.0,13.5197,13.5197,13.4671,13.4934,132400.0
2010-09-13 12:00:00,15.41,15.41,15.32,15.35,70600.0,13.4934,13.4934,13.4146,13.4409,70600.0
2010-09-13 12:30:00,15.35,15.37,15.34,15.37,181300.0,13.4409,13.4584,13.4321,13.4584,181300.0
2010-09-13 13:00:00,15.37,15.44,15.36,15.43,158900.0,13.4584,13.5197,13.4496,13.5109,158900.0
2010-09-13 13:30:00,15.43,15.44,15.41,15.41,203000.0,13.5109,13.5197,13.4934,13.4934,203000.0
2010-09-13 14:00:00,15.41,15.45,15.38,15.45,297400.0,13.4934,13.5284,13.4671,13.5284,297400.0
2010-09-13 14:30:00,15.45,15.47,15.43,15.47,438800.0,13.5284,13.5459,13.5109,13.5459,438800.0
2010-09-13 15:00:00,15.47,15.5,15.44,15.5,943100.0,13.5459,13.5722,13.5197,13.5722,943100.0
2010-09-13 15:30:00,15.5,15.55,15.49,15.52,1292100.0,13.5722,13.616,13.5634,13.5897,1292100.0
2010-09-14 09:30:00,15.51,15.51,15.32,15.4,171500.0,13.581,13.581,13.4146,13.4846,171500.0
2010-09-14 10:00:00,15.41,15.43,15.36,15.42,196700.0,13.4934,13.5109,13.4496,13.5022,196700.0
2010-09-14 10:30:00,15.42,15.47,15.39,15.44,188700.0,13.5022,13.5459,13.4759,13.5197,188700.0
2010-09-14 11:00:00,15.44,15.51,15.42,15.49,226500.0,13.5197,13.581,13.5022,13.5634,226500.0
2010-09-14 11:30:00,15.49,15.54,15.49,15.53,154400.0,13.5634,13.6072,13.5634,13.5985,154400.0
2010-09-14 12:00:00,15.53,15.56,15.52,15.55,53200.0,13.5985,13.6247,13.5897,13.616,53200.0
2010-09-14 12:30:00,15.55,15.56,15.48,15.49,80800.0,13.616,13.6247,13.5547,13.5634,80800.0
2010-09-14 13:00:00,15.49,15.51,15.46,15.49,138600.0,13.5634,13.581,13.5372,13.5634,138600.0
2010-09-14 13:30:00,15.49,15.49,15.39,15.42,447300.0,13.5634,13.5634,13.4759,13.5022,447300.0
2010-09-14 14:00:00,15.42,15.45,15.41,15.43,148700.0,13.5022,13.5284,13.4934,13.5109,148700.0
2010-09-14 14:30:00,15.43,15.47,15.43,15.46,74500.0,13.5109,13.5459,13.5109,13.5372,74500.0
2010-09-14 15:00:00,15.46,15.47,15.44,15.46,140200.0,13.5372,13.5459,13.5197,13.5372,140200.0
2010-09-14 15:30:00,15.47,15.5,15.38,15.39,763500.0,13.5459,13.5722,13.4671,13.4759,763500.0
2010-09-15 09:30:00,15.25,15.29,15.21,15.28,372200.0,13.3533,13.3883,13.3183,13.3796,372200.0
2010-09-15 10:00:00,15.29,15.4,15.27,15.34,304000.0,13.3883,13.4846,13.3708,13.4321,304000.0
2010-09-15 10:30:00,15.35,15.37,15.31,15.34,118000.0,13.4409,13.4584,13.4058,13.4321,118000.0
2010-09-15 11:00:00,15.34,15.34,15.23,15.3,178200.0,13.4321,13.4321,13.3358,13.3971,178200.0
2010-09-15 11:30:00,15.29,15.31,15.27,15.3,35500.0,13.3883,13.4058,13.3708,13.3971,35500.0
2010-09-15 12:00:00,15.31,15.33,15.28,15.31,83600.0,13.4058,13.4233,13.3796,13.4058,83600.0
2010-09-15 12:30:00,15.31,15.32,15.27,15.3,61600.0,13.4058,13.4146,13.3708,13.3971,61600.0
2010-09-15 13:00:00,15.29,15.33,15.28,15.28,176600.0,13.3883,13.4233,13.3796,13.3796,176600.0
2010-09-15 13:30:00,15.27,15.32,15.27,15.32,74600.0,13.3708,13.4146,13.3708,13.4146,74600.0
2010-09-15 14:00:00,15.31,15.33,15.27,15.29,137400.0,13.4058,13.4233,13.3708,13.3883,137400.0
2010-09-15 14:30:00,15.3,15.3,15.26,15.3,180500.0,13.3971,13.3971,13.3621,13.3971,180500.0
2010-09-15 15:00:00,15.3,15.35,15.29,15.34,196500.0,13.3971,13.4409,13.3883,13.4321,196500.0
2010-09-15 15:30:00,15.34,15.35,15.3,15.31,689200.0,13.4321,13.4409,13.3971,13.4058,689200.0
2010-09-16 09:30:00,15.25,15.35,15.22,15.25,250700.0,13.3533,13.4409,13.327,13.3533,250700.0
2010-09-16 10:00:00,15.25,15.28,15.12,15.13,1000200.0,13.3533,13.3796,13.2395,13.2482,1000200.0
2010-09-16 10:30:00,15.14,15.14,15.06,15.12,226900.0,13.257,13.257,13.1869,13.2395,226900.0
2010-09-16 11:00:00,15.12,15.13,15.04,15.04,206900.0,13.2395,13.2482,13.1694,13.1694,206900.0
2010-09-16 11:30:00,15.04,15.04,15.0,15.01,182400.0,13.1694,13.1694,13.1344,13.1431,182400.0
2010-09-16 12:00:00,15.01,15.03,14.99,14.99,270800.0,13.1431,13.1607,13.1256,13.1256,270800.0
2010-09-16 12:30:00,15.0,15.05,14.99,15.03,98200.0,13.1344,13.1782,13.1256,13.1607,98200.0
2010-09-16 13:00:00,15.03,15.03,14.98,15.02,192700.0,13.1607,13.1607,13.1169,13.1519,192700.0
2010-09-16 13:30:00,15.01,15.03,14.99,15.02,144500.0,13.1431,13.1607,13.1256,13.1519,144500.0
2010-09-16 14:00:00,15.03,15.11,15.02,15.1,358300.0,13.1607,13.2307,13.1519,13.222,358300.0
2010-09-16 14:30:00,15.09,15.11,15.07,15.1,187300.0,13.2132,13.2307,13.1957,13.222,187300.0
2010-09-16 15:00:00,15.1,15.14,15.09,15.13,255400.0,13.222,13.257,13.2132,13.2482,255400.0
2010-09-16 15:30:00,15.14,15.15,15.12,15.13,976900.0,13.257,13.2657,13.2395,13.2482,976900.0
2010-09-17 09:30:00,15.13,15.17,14.99,15.01,564300.0,13.2779,13.313,13.155,13.1726,564300.0
2010-09-17 10:00:00,15.0,15.06,14.95,15.05,704900.0,13.1638,13.2165,13.1199,13.2077,704900.0
2010-09-17 10:30:00,15.05,15.08,15.01,15.06,1105400.0,13.2077,13.234,13.1726,13.2165,1105400.0
2010-09-17 11:00:00,15.06,15.14,15.06,15.07,412200.0,13.2165,13.2867,13.2165,13.2252,412200.0
2010-09-17 11:30:00,15.06,15.07,15.02,15.04,469400.0,13.2165,13.2252,13.1813,13.1989,469400.0
2010-09-17 12:00:00,15.04,15.07,15.03,15.07,315500.0,13.1989,13.2252,13.1901,13.2252,315500.0
2010-09-17 12:30:00,15.08,15.08,15.05,15.07,315100.0,13.234,13.234,13.2077,13.2252,315100.0
2010-09-17 13:00:00,15.07,15.1,15.05,15.09,141500.0,13.2252,13.2516,13.2077,13.2428,141500.0
2010-09-17 13:30:00,15.09,15.1,15.06,15.07,143800.0,13.2428,13.2516,13.2165,13.2252,143800.0
2010-09-17 14:00:00,15.07,15.1,15.07,15.08,301800.0,13.2252,13.2516,13.2252,13.234,301800.0
2010-09-17 14:30:00,15.08,15.13,15.07,15.09,380600.0,13.234,13.2779,13.2252,13.2428,380600.0
2010-09-17 15:00:00,15.1,15.1,15.05,15.05,309700.0,13.2516,13.2516,13.2077,13.2077,309700.0
2010-09-17 15:30:00,15.05,15.08,15.04,15.07,1290000.0,13.2077,13.234,13.1989,13.2252,1290000.0
2010-09-20 09:30:00,15.2,15.23,15.05,15.18,869200.0,13.3393,13.3656,13.2077,13.3218,869200.0
2010-09-20 10:00:00,15.19,15.36,15.14,15.35,589200.0,13.3305,13.4797,13.2867,13.471,589200.0
2010-09-20 10:30:00,15.35,15.44,15.33,15.44,409300.0,13.471,13.5499,13.4534,13.5499,409300.0
2010-09-20 11:00:00,15.44,15.44,15.36,15.4,319400.0,13.5499,13.5499,13.4797,13.5148,319400.0
2010-09-20 11:30:00,15.4,15.44,15.39,15.41,510600.0,13.5148,13.5499,13.5061,13.5236,510600.0
2010-09-20 12:00:00,15.41,15.41,15.36,15.36,161000.0,13.5236,13.5236,13.4797,13.4797,161000.0
2010-09-20 12:30:00,15.36,15.42,15.35,15.4,135800.0,13.4797,13.5324,13.471,13.5148,135800.0
2010-09-20 13:00:00,15.4,15.42,15.37,15.41,84600.0,13.5148,13.5324,13.4885,13.5236,84600.0
2010-09-20 13:30:00,15.41,15.47,15.4,15.46,346300.0,13.5236,13.5763,13.5148,13.5675,346300.0
2010-09-20 14:00:00,15.46,15.51,15.45,15.51,96000.0,13.5675,13.6114,13.5587,13.6114,96000.0
2010-09-20 14:30:00,15.51,15.56,15.49,15.53,351300.0,13.6114,13.6552,13.5938,13.6289,351300.0
2010-09-20 15:00:00,15.53,15.56,15.51,15.53,196200.0,13.6289,13.6552,13.6114,13.6289,196200.0
2010-09-20 15:30:00,15.53,15.59,15.52,15.55,1480200.0,13.6289,13.6816,13.6201,13.6465,1480200.0
2010-09-21 09:30:00,15.78,15.78,15.65,15.69,1091200.0,13.8483,13.8483,13.7342,13.7693,1091200.0
2010-09-21 10:00:00,15.7,15.71,15.61,15.67,463500.0,13.7781,13.7869,13.6991,13.7518,463500.0
2010-09-21 10:30:00,15.67,15.72,15.66,15.7,326000.0,13.7518,13.7957,13.743,13.7781,326000.0
2010-09-21 11:00:00,15.7,15.74,15.66,15.66,348000.0,13.7781,13.8132,13.743,13.743,348000.0
2010-09-21 11:30:00,15.66,15.74,15.6,15.73,1251600.0,13.743,13.8132,13.6903,13.8044,1251600.0
2010-09-21 12:00:00,15.74,15.74,15.67,15.67,280300.0,13.8132,13.8132,13.7518,13.7518,280300.0
2010-09-21 12:30:00,15.68,15.71,15.67,15.71,347400.0,13.7606,13.7869,13.7518,13.7869,347400.0
2010-09-21 13:00:00,15.7,15.7,15.65,15.66,300700.0,13.7781,13.7781,13.7342,13.743,300700.0
2010-09-21 13:30:00,15.66,15.69,15.65,15.69,439700.0,13.743,13.7693,13.7342,13.7693,439700.0
2010-09-21 14:00:00,15.68,15.78,15.64,15.76,1858500.0,13.7606,13.8483,13.7255,13.8308,1858500.0
2010-09-21 14:30:00,15.77,15.86,15.72,15.75,1258800.0,13.8395,13.9185,13.7957,13.822,1258800.0
2010-09-21 15:00:00,15.75,15.76,15.64,15.67,1236900.0,13.822,13.8308,13.7255,13.7518,1236900.0
2010-09-21 15:30:00,15.68,15.68,15.55,15.65,1052600.0,13.7606,13.7606,13.6465,13.7342,1052600.0
2010-09-22 09:30:00,15.64,15.75,15.53,15.66,421100.0,13.7255,13.822,13.6289,13.743,421100.0
2010-09-22 10:00:00,15.66,15.66,15.53,15.53,535000.0,13.743,13.743,13.6289,13.6289,535000.0
2010-09-22 10:30:00,15.53,15.57,15.48,15.54,355400.0,13.6289,13.664,13.585,13.6377,355400.0
2010-09-22 11:00:00,15.54,15.55,15.41,15.44,270900.0,13.6377,13.6465,13.5236,13.5499,270900.0
2010-09-22 11:30:00,15.43,15.48,15.41,15.47,401700.0,13.5412,13.585,13.5236,13.5763,401700.0
2010-09-22 12:00:00,15.47,15.48,15.41,15.42,276400.0,13.5763,13.585,13.5236,13.5324,276400.0
2010-09-22 12:30:00,15.41,15.42,15.34,15.35,168300.0,13.5236,13.5324,13.4622,13.471,168300.0
2010-09-22 13:00:00,15.35,15.42,15.3,15.42,833500.0,13.471,13.5324,13.4271,13.5324,833500.0
2010-09-22 13:30:00,15.42,15.45,15.38,15.42,665400.0,13.5324,13.5587,13.4973,13.5324,665400.0
2010-09-22 14:00:00,15.42,15.42,15.38,15.39,247300.0,13.5324,13.5324,13.4973,13.5061,247300.0
2010-09-22 14:30:00,15.4,15.45,15.39,15.41,126700.0,13.5148,13.5587,13.5061,13.5236,126700.0
2010-09-22 15:00:00,15.42,15.44,15.37,15.37,231000.0,13.5324,13.5499,13.4885,13.4885,231000.0
2010-09-22 15:30:00,15.37,15.41,15.36,15.39,700800.0,13.4885,13.5236,13.4797,13.5061,700800.0
2010-09-23 09:30:00,15.25,15.29,15.15,15.22,839700.0,13.3832,13.4183,13.2954,13.3569,839700.0
2010-09-23 10:00:00,15.22,15.46,15.22,15.38,1123700.0,13.3569,13.5675,13.3569,13.4973,1123700.0
2010-09-23 10:30:00,15.39,15.46,15.34,15.34,401600.0,13.5061,13.5675,13.4622,13.4622,401600.0
2010-09-23 11:00:00,15.34,15.41,15.32,15.39,218000.0,13.4622,13.5236,13.4446,13.5061,218000.0
2010-09-23 11:30:00,15.4,15.46,15.4,15.42,250800.0,13.5148,13.5675,13.5148,13.5324,250800.0
2010-09-23 12:00:00,15.41,15.44,15.39,15.39,72600.0,13.5236,13.5499,13.5061,13.5061,72600.0
2010-09-23 12:30:00,15.38,15.4,15.36,15.39,53800.0,13.4973,13.5148,13.4797,13.5061,53800.0
2010-09-23 13:00:00,15.38,15.41,15.35,15.37,66500.0,13.4973,13.5236,13.471,13.4885,66500.0
2010-09-23 13:30:00,15.37,15.38,15.31,15.34,82300.0,13.4885,13.4973,13.4358,13.4622,82300.0
2010-09-23 14:00:00,15.34,15.37,15.33,15.34,292900.0,13.4622,13.4885,13.4534,13.4622,292900.0
2010-09-23 14:30:00,15.34,15.35,15.24,15.25,279800.0,13.4622,13.471,13.3744,13.3832,279800.0
2010-09-23 15:00:00,15.24,15.27,15.18,15.18,596500.0,13.3744,13.4007,13.3218,13.3218,596500.0
2010-09-23 15:30:00,15.19,15.19,15.13,15.18,1018700.0,13.3305,13.3305,13.2779,13.3218,1018700.0
2010-09-24 09:30:00,15.54,15.54,15.37,15.44,634900.0,13.6377,13.6377,13.4885,13.5499,634900.0
2010-09-24 10:00:00,15.43,15.5,15.35,15.48,1087000.0,13.5412,13.6026,13.471,13.585,1087000.0
2010-09-24 10:30:00,15.49,15.62,15.47,15.59,957900.0,13.5938,13.7079,13.5763,13.6816,957900.0
2010-09-24 11:00:00,15.58,15.62,15.56,15.58,122100.0,13.6728,13.7079,13.6552,13.6728,122100.0
2010-09-24 11:30:00,15.59,15.6,15.52,15.56,209500.0,13.6816,13.6903,13.6201,13.6552,209500.0
2010-09-24 12:00:00,15.55,15.56,15.52,15.56,394900.0,13.6465,13.6552,13.6201,13.6552,394900.0
2010-09-24 12:30:00,15.57,15.66,15.56,15.66,786400.0,13.664,13.743,13.6552,13.743,786400.0
2010-09-24 13:00:00,15.66,15.67,15.63,15.67,183500.0,13.743,13.7518,13.7167,13.7518,183500.0
2010-09-24 13:30:00,15.67,15.7,15.63,15.64,119400.0,13.7518,13.7781,13.7167,13.7255,119400.0
2010-09-24 14:00:00,15.65,15.65,15.62,15.65,50300.0,13.7342,13.7342,13.7079,13.7342,50300.0
2010-09-24 14:30:00,15.65,15.7,15.65,15.69,152000.0,13.7342,13.7781,13.7342,13.7693,152000.0
2010-09-24 15:00:00,15.69,15.71,15.66,15.69,193000.0,13.7693,13.7869,13.743,13.7693,193000.0
2010-09-24 15:30:00,15.69,15.74,15.68,15.73,1256300.0,13.7693,13.8132,13.7606,13.8044,1256300.0
2010-09-27 09:30:00,15.72,15.78,15.51,15.52,328800.0,13.7957,13.8483,13.6114,13.6201,328800.0
2010-09-27 10:00:00,15.52,15.6,15.51,15.6,127600.0,13.6201,13.6903,13.6114,13.6903,127600.0
2010-09-27 10:30:00,15.6,15.65,15.55,15.64,110400.0,13.6903,13.7342,13.6465,13.7255,110400.0
2010-09-27 11:00:00,15.64,15.64,15.56,15.6,132200.0,13.7255,13.7255,13.6552,13.6903,132200.0
2010-09-27 11:30:00,15.6,15.62,15.57,15.6,169300.0,13.6903,13.7079,13.664,13.6903,169300.0
2010-09-27 12:00:00,15.6,15.62,15.58,15.61,110200.0,13.6903,13.7079,13.6728,13.6991,110200.0
2010-09-27 12:30:00,15.61,15.63,15.59,15.61,78600.0,13.6991,13.7167,13.6816,13.6991,78600.0
2010-09-27 13:00:00,15.61,15.63,15.59,15.63,136000.0,13.6991,13.7167,13.6816,13.7167,136000.0
2010-09-27 13:30:00,15.63,15.74,15.63,15.73,249500.0,13.7167,13.8132,13.7167,13.8044,249500.0
2010-09-27 14:00:00,15.72,15.78,15.72,15.78,198900.0,13.7957,13.8483,13.7957,13.8483,198900.0
2010-09-27 14:30:00,15.78,15.81,15.77,15.79,261000.0,13.8483,13.8746,13.8395,13.8571,261000.0
2010-09-27 15:00:00,15.79,15.8,15.77,15.78,174200.0,13.8571,13.8659,13.8395,13.8483,174200.0
2010-09-27 15:30:00,15.78,15.78,15.7,15.73,568600.0,13.8483,13.8483,13.7781,13.8044,568600.0
2010-09-28 09:30:00,15.73,15.85,15.58,15.6,482600.0,13.8044,13.9097,13.6728,13.6903,482600.0
2010-09-28 10:00:00,15.61,15.68,15.48,15.63,760100.0,13.6991,13.7606,13.585,13.7167,760100.0
2010-09-28 10:30:00,15.63,15.69,15.63,15.68,142000.0,13.7167,13.7693,13.7167,13.7606,142000.0
2010-09-28 11:00:00,15.68,15.72,15.63,15.71,665900.0,13.7606,13.7957,13.7167,13.7869,665900.0
2010-09-28 11:30:00,15.71,15.8,15.7,15.75,912400.0,13.7869,13.8659,13.7781,13.822,912400.0
2010-09-28 12:00:00,15.76,15.81,15.73,15.78,359300.0,13.8308,13.8746,13.8044,13.8483,359300.0
2010-09-28 12:30:00,15.78,15.81,15.76,15.79,144000.0,13.8483,13.8746,13.8308,13.8571,144000.0
2010-09-28 13:00:00,15.8,15.81,15.75,15.79,228900.0,13.8659,13.8746,13.822,13.8571,228900.0
2010-09-28 13:30:00,15.79,15.89,15.79,15.88,204900.0,13.8571,13.9448,13.8571,13.9361,204900.0
2010-09-28 14:00:00,15.88,15.9,15.84,15.85,467600.0,13.9361,13.9536,13.901,13.9097,467600.0
2010-09-28 14:30:00,15.84,15.85,15.75,15.79,313100.0,13.901,13.9097,13.822,13.8571,313100.0
2010-09-28 15:00:00,15.79,15.87,15.76,15.85,649300.0,13.8571,13.9273,13.8308,13.9097,649300.0
2010-09-28 15:30:00,15.85,15.95,15.84,15.91,1227700.0,13.9097,13.9975,13.901,13.9624,1227700.0
2010-09-29 09:30:00,15.75,15.85,15.73,15.77,453600.0,13.822,13.9097,13.8044,13.8395,453600.0
2010-09-29 10:00:00,15.77,15.83,15.71,15.74,304600.0,13.8395,13.8922,13.7869,13.8132,304600.0
2010-09-29 10:30:00,15.74,15.8,15.69,15.72,358600.0,13.8132,13.8659,13.7693,13.7957,358600.0
2010-09-29 11:00:00,15.72,15.81,15.72,15.81,199700.0,13.7957,13.8746,13.7957,13.8746,199700.0
2010-09-29 11:30:00,15.8,15.88,15.79,15.86,254100.0,13.8659,13.9361,13.8571,13.9185,254100.0
2010-09-29 12:00:00,15.85,15.89,15.83,15.86,267300.0,13.9097,13.9448,13.8922,13.9185,267300.0
2010-09-29 12:30:00,15.86,15.88,15.82,15.84,137600.0,13.9185,13.9361,13.8834,13.901,137600.0
2010-09-29 13:00:00,15.84,15.86,15.81,15.82,87500.0,13.901,13.9185,13.8746,13.8834,87500.0
2010-09-29 13:30:00,15.82,15.86,15.79,15.86,127300.0,13.8834,13.9185,13.8571,13.9185,127300.0
2010-09-29 14:00:00,15.87,15.9,15.86,15.86,166600.0,13.9273,13.9536,13.9185,13.9185,166600.0
2010-09-29 14:30:00,15.86,15.9,15.85,15.88,88200.0,13.9185,13.9536,13.9097,13.9361,88200.0
2010-09-29 15:00:00,15.88,15.88,15.77,15.8,199100.0,13.9361,13.9361,13.8395,13.8659,199100.0
2010-09-29 15:30:00,15.8,15.81,15.74,15.81,1167600.0,13.8659,13.8746,13.8132,13.8746,1167600.0
2010-09-30 09:30:00,15.88,16.01,15.85,15.93,890800.0,13.9361,14.0502,13.9097,13.98,890800.0
2010-09-30 10:00:00,15.94,15.94,15.8,15.84,554500.0,13.9887,13.9887,13.8659,13.901,554500.0
2010-09-30 10:30:00,15.85,15.89,15.73,15.74,423500.0,13.9097,13.9448,13.8044,13.8132,423500.0
2010-09-30 11:00:00,15.74,15.76,15.63,15.67,505500.0,13.8132,13.8308,13.7167,13.7518,505500.0
2010-09-30 11:30:00,15.66,15.79,15.64,15.77,527700.0,13.743,13.8571,13.7255,13.8395,527700.0
2010-09-30 12:00:00,15.77,15.77,15.66,15.7,150000.0,13.8395,13.8395,13.743,13.7781,150000.0
2010-09-30 12:30:00,15.7,15.84,15.7,15.82,228700.0,13.7781,13.901,13.7781,13.8834,228700.0
2010-09-30 13:00:00,15.82,15.85,15.79,15.85,153300.0,13.8834,13.9097,13.8571,13.9097,153300.0
2010-09-30 13:30:00,15.85,15.86,15.79,15.8,121400.0,13.9097,13.9185,13.8571,13.8659,121400.0
2010-09-30 14:00:00,15.81,15.82,15.76,15.81,125000.0,13.8746,13.8834,13.8308,13.8746,125000.0
2010-09-30 14:30:00,15.81,15.88,15.8,15.85,90700.0,13.8746,13.9361,13.8659,13.9097,90700.0
2010-09-30 15:00:00,15.84,15.87,15.8,15.85,174200.0,13.901,13.9273,13.8659,13.9097,174200.0
2010-09-30 15:30:00,15.86,15.87,15.78,15.8,339000.0,13.9185,13.9273,13.8483,13.8659,339000.0
2010-10-01 09:30:00,16.02,16.07,15.88,15.93,271300.0,14.0589,14.1028,13.9361,13.98,271300.0
2010-10-01 10:00:00,15.93,15.98,15.78,15.82,676100.0,13.98,14.0238,13.8483,13.8834,676100.0
2010-10-01 10:30:00,15.81,15.87,15.77,15.84,309400.0,13.8746,13.9273,13.8395,13.901,309400.0
2010-10-01 11:00:00,15.84,15.88,15.71,15.73,772000.0,13.901,13.9361,13.7869,13.8044,772000.0
2010-10-01 11:30:00,15.72,15.81,15.7,15.79,510000.0,13.7957,13.8746,13.7781,13.8571,510000.0
2010-10-01 12:00:00,15.79,15.79,15.74,15.75,216600.0,13.8571,13.8571,13.8132,13.822,216600.0
2010-10-01 12:30:00,15.74,15.74,15.69,15.73,257800.0,13.8132,13.8132,13.7693,13.8044,257800.0
2010-10-01 13:00:00,15.75,15.83,15.75,15.8,406700.0,13.822,13.8922,13.822,13.8659,406700.0
2010-10-01 13:30:00,15.81,15.81,15.73,15.77,143300.0,13.8746,13.8746,13.8044,13.8395,143300.0
2010-10-01 14:00:00,15.78,15.8,15.77,15.78,241800.0,13.8483,13.8659,13.8395,13.8483,241800.0
2010-10-01 14:30:00,15.78,15.81,15.77,15.8,211500.0,13.8483,13.8746,13.8395,13.8659,211500.0
2010-10-01 15:00:00,15.81,15.84,15.79,15.79,283300.0,13.8746,13.901,13.8571,13.8571,283300.0
2010-10-01 15:30:00,15.79,15.81,15.77,15.8,315800.0,13.8571,13.8746,13.8395,13.8659,315800.0
2010-10-04 09:30:00,15.8,15.83,15.68,15.7,347300.0,13.8659,13.8922,13.7606,13.7781,347300.0
2010-10-04 10:00:00,15.7,15.84,15.65,15.77,510500.0,13.7781,13.901,13.7342,13.8395,510500.0
2010-10-04 10:30:00,15.76,15.79,15.68,15.7,149400.0,13.8308,13.8571,13.7606,13.7781,149400.0
2010-10-04 11:00:00,15.7,15.7,15.56,15.57,166300.0,13.7781,13.7781,13.6552,13.664,166300.0
2010-10-04 11:30:00,15.57,15.65,15.54,15.54,288800.0,13.664,13.7342,13.6377,13.6377,288800.0
2010-10-04 12:00:00,15.53,15.57,15.51,15.55,167600.0,13.6289,13.664,13.6114,13.6465,167600.0
2010-10-04 12:30:00,15.55,15.59,15.53,15.59,88300.0,13.6465,13.6816,13.6289,13.6816,88300.0
2010-10-04 13:00:00,15.59,15.63,15.59,15.6,69200.0,13.6816,13.7167,13.6816,13.6903,69200.0
2010-10-04 13:30:00,15.61,15.61,15.56,15.61,102800.0,13.6991,13.6991,13.6552,13.6991,102800.0
2010-10-04 14:00:00,15.61,15.61,15.54,15.56,107600.0,13.6991,13.6991,13.6377,13.6552,107600.0
2010-10-04 14:30:00,15.56,15.61,15.55,15.57,123500.0,13.6552,13.6991,13.6465,13.664,123500.0
2010-10-04 15:00:00,15.58,15.64,15.56,15.61,163000.0,13.6728,13.7255,13.6552,13.6991,163000.0
2010-10-04 15:30:00,15.62,15.62,15.58,15.61,589400.0,13.7079,13.7079,13.6728,13.6991,589400.0
2010-10-05 09:30:00,15.84,15.85,15.62,15.73,405100.0,13.901,13.9097,13.7079,13.8044,405100.0
2010-10-05 10:00:00,15.72,15.76,15.62,15.72,597900.0,13.7957,13.8308,13.7079,13.7957,597900.0
2010-10-05 10:30:00,15.72,15.77,15.72,15.73,706400.0,13.7957,13.8395,13.7957,13.8044,706400.0
2010-10-05 11:00:00,15.74,15.77,15.72,15.74,424200.0,13.8132,13.8395,13.7957,13.8132,424200.0
2010-10-05 11:30:00,15.74,15.83,15.73,15.8,330200.0,13.8132,13.8922,13.8044,13.8659,330200.0
2010-10-05 12:00:00,15.81,15.81,15.79,15.8,149000.0,13.8746,13.8746,13.8571,13.8659,149000.0
2010-10-05 12:30:00,15.81,15.83,15.8,15.82,172000.0,13.8746,13.8922,13.8659,13.8834,172000.0
2010-10-05 13:00:00,15.83,15.87,15.8,15.81,528700.0,13.8922,13.9273,13.8659,13.8746,528700.0
2010-10-05 13:30:00,15.82,15.82,15.77,15.77,324000.0,13.8834,13.8834,13.8395,13.8395,324000.0
2010-10-05 14:00:00,15.77,15.81,15.77,15.79,155000.0,13.8395,13.8746,13.8395,13.8571,155000.0
2010-10-05 14:30:00,15.8,15.82,15.78,15.81,358100.0,13.8659,13.8834,13.8483,13.8746,358100.0
2010-10-05 15:00:00,15.82,15.85,15.81,15.85,234000.0,13.8834,13.9097,13.8746,13.9097,234000.0
2010-10-05 15:30:00,15.84,15.85,15.8,15.81,636200.0,13.901,13.9097,13.8659,13.8746,636200.0
2010-10-06 09:30:00,15.77,15.86,15.77,15.81,463000.0,13.8395,13.9185,13.8395,13.8746,463000.0
2010-10-06 10:00:00,15.8,15.84,15.76,15.79,273500.0,13.8659,13.901,13.8308,13.8571,273500.0
2010-10-06 10:30:00,15.79,15.81,15.75,15.78,113400.0,13.8571,13.8746,13.822,13.8483,113400.0
2010-10-06 11:00:00,15.79,15.81,15.75,15.8,139200.0,13.8571,13.8746,13.822,13.8659,139200.0
2010-10-06 11:30:00,15.81,15.86,15.81,15.83,236300.0,13.8746,13.9185,13.8746,13.8922,236300.0
2010-10-06 12:00:00,15.83,15.86,15.82,15.82,255100.0,13.8922,13.9185,13.8834,13.8834,255100.0
2010-10-06 12:30:00,15.82,15.83,15.78,15.8,125300.0,13.8834,13.8922,13.8483,13.8659,125300.0
2010-10-06 13:00:00,15.79,15.79,15.71,15.74,400800.0,13.8571,13.8571,13.7869,13.8132,400800.0
2010-10-06 13:30:00,15.75,15.77,15.73,15.77,98900.0,13.822,13.8395,13.8044,13.8395,98900.0
2010-10-06 14:00:00,15.77,15.78,15.73,15.77,343500.0,13.8395,13.8483,13.8044,13.8395,343500.0
2010-10-06 14:30:00,15.77,15.8,15.75,15.78,75400.0,13.8395,13.8659,13.822,13.8483,75400.0
2010-10-06 15:00:00,15.79,15.8,15.75,15.78,163800.0,13.8571,13.8659,13.822,13.8483,163800.0
2010-10-06 15:30:00,15.78,15.83,15.76,15.81,530900.0,13.8483,13.8922,13.8308,13.8746,530900.0
2010-10-07 09:30:00,15.87,15.91,15.76,15.77,234000.0,13.9273,13.9624,13.8308,13.8395,234000.0
2010-10-07 10:00:00,15.77,15.89,15.75,15.89,125500.0,13.8395,13.9448,13.822,13.9448,125500.0
2010-10-07 10:30:00,15.89,15.89,15.81,15.82,104100.0,13.9448,13.9448,13.8746,13.8834,104100.0
2010-10-07 11:00:00,15.82,15.82,15.76,15.79,117100.0,13.8834,13.8834,13.8308,13.8571,117100.0
2010-10-07 11:30:00,15.8,15.83,15.75,15.78,121200.0,13.8659,13.8922,13.822,13.8483,121200.0
2010-10-07 12:00:00,15.77,15.78,15.68,15.68,255400.0,13.8395,13.8483,13.7606,13.7606,255400.0
2010-10-07 12:30:00,15.68,15.68,15.61,15.66,263600.0,13.7606,13.7606,13.6991,13.743,263600.0
2010-10-07 13:00:00,15.66,15.72,15.65,15.69,151100.0,13.743,13.7957,13.7342,13.7693,151100.0
2010-10-07 13:30:00,15.69,15.75,15.66,15.74,143800.0,13.7693,13.822,13.743,13.8132,143800.0
2010-10-07 14:00:00,15.74,15.76,15.71,15.73,401200.0,13.8132,13.8308,13.7869,13.8044,401200.0
2010-10-07 14:30:00,15.74,15.76,15.72,15.75,169300.0,13.8132,13.8308,13.7957,13.822,169300.0
2010-10-07 15:00:00,15.75,15.76,15.73,15.73,114700.0,13.822,13.8308,13.8044,13.8044,114700.0
2010-10-07 15:30:00,15.73,15.74,15.69,15.71,841900.0,13.8044,13.8132,13.7693,13.7869,841900.0
2010-10-08 09:30:00,15.71,15.88,15.7,15.86,338400.0,13.7869,13.9361,13.7781,13.9185,338400.0
2010-10-08 10:00:00,15.85,15.85,15.63,15.63,488200.0,13.9097,13.9097,13.7167,13.7167,488200.0
2010-10-08 10:30:00,15.63,15.75,15.63,15.74,257700.0,13.7167,13.822,13.7167,13.8132,257700.0
2010-10-08 11:00:00,15.75,15.81,15.74,15.8,154300.0,13.822,13.8746,13.8132,13.8659,154300.0
2010-10-08 11:30:00,15.81,15.85,15.81,15.85,101600.0,13.8746,13.9097,13.8746,13.9097,101600.0
2010-10-08 12:00:00,15.84,15.85,15.8,15.81,69300.0,13.901,13.9097,13.8659,13.8746,69300.0
2010-10-08 12:30:00,15.81,15.86,15.8,15.86,74800.0,13.8746,13.9185,13.8659,13.9185,74800.0
2010-10-08 13:00:00,15.86,15.88,15.83,15.88,80900.0,13.9185,13.9361,13.8922,13.9361,80900.0
2010-10-08 13:30:00,15.88,15.88,15.8,15.81,75500.0,13.9361,13.9361,13.8659,13.8746,75500.0
2010-10-08 14:00:00,15.81,15.85,15.78,15.84,132800.0,13.8746,13.9097,13.8483,13.901,132800.0
2010-10-08 14:30:00,15.85,15.87,15.84,15.86,140900.0,13.9097,13.9273,13.901,13.9185,140900.0
2010-10-08 15:00:00,15.85,15.91,15.85,15.89,195800.0,13.9097,13.9624,13.9097,13.9448,195800.0
2010-10-08 15:30:00,15.9,15.93,15.87,15.89,866700.0,13.9536,13.98,13.9273,13.9448,866700.0
2010-10-11 09:30:00,15.95,15.95,15.79,15.81,154500.0,13.9975,13.9975,13.8571,13.8746,154500.0
2010-10-11 10:00:00,15.8,15.89,15.78,15.88,288100.0,13.8659,13.9448,13.8483,13.9361,288100.0
2010-10-11 10:30:00,15.89,15.91,15.81,15.85,482600.0,13.9448,13.9624,13.8746,13.9097,482600.0
2010-10-11 11:00:00,15.84,15.87,15.81,15.85,189100.0,13.901,13.9273,13.8746,13.9097,189100.0
2010-10-11 11:30:00,15.85,15.88,15.83,15.86,278900.0,13.9097,13.9361,13.8922,13.9185,278900.0
2010-10-11 12:00:00,15.86,15.87,15.84,15.86,87700.0,13.9185,13.9273,13.901,13.9185,87700.0
2010-10-11 12:30:00,15.86,15.9,15.85,15.9,76900.0,13.9185,13.9536,13.9097,13.9536,76900.0
2010-10-11 13:00:00,15.89,15.9,15.88,15.89,71000.0,13.9448,13.9536,13.9361,13.9448,71000.0
2010-10-11 13:30:00,15.89,15.9,15.88,15.9,99500.0,13.9448,13.9536,13.9361,13.9536,99500.0
2010-10-11 14:00:00,15.9,15.9,15.86,15.88,50500.0,13.9536,13.9536,13.9185,13.9361,50500.0
2010-10-11 14:30:00,15.88,15.89,15.87,15.88,63600.0,13.9361,13.9448,13.9273,13.9361,63600.0
2010-10-11 15:00:00,15.87,15.89,15.86,15.87,123400.0,13.9273,13.9448,13.9185,13.9273,123400.0
2010-10-11 15:30:00,15.87,15.87,15.8,15.82,983100.0,13.9273,13.9273,13.8659,13.8834,983100.0
2010-10-12 09:30:00,15.77,15.77,15.6,15.7,411800.0,13.8395,13.8395,13.6903,13.7781,411800.0
2010-10-12 10:00:00,15.69,15.73,15.68,15.69,185600.0,13.7693,13.8044,13.7606,13.7693,185600.0
2010-10-12 10:30:00,15.69,15.75,15.67,15.72,88000.0,13.7693,13.822,13.7518,13.7957,88000.0
2010-10-12 11:00:00,15.71,15.75,15.69,15.72,128500.0,13.7869,13.822,13.7693,13.7957,128500.0
2010-10-12 11:30:00,15.72,15.72,15.66,15.69,72900.0,13.7957,13.7957,13.743,13.7693,72900.0
2010-10-12 12:00:00,15.69,15.72,15.67,15.69,71900.0,13.7693,13.7957,13.7518,13.7693,71900.0
2010-10-12 12:30:00,15.68,15.7,15.68,15.69,38000.0,13.7606,13.7781,13.7606,13.7693,38000.0
2010-10-12 13:00:00,15.69,15.72,15.68,15.71,48300.0,13.7693,13.7957,13.7606,13.7869,48300.0
2010-10-12 13:30:00,15.71,15.73,15.69,15.73,143100.0,13.7869,13.8044,13.7693,13.8044,143100.0
2010-10-12 14:00:00,15.73,15.84,15.7,15.8,354100.0,13.8044,13.901,13.7781,13.8659,354100.0
2010-10-12 14:30:00,15.8,15.8,15.75,15.8,194100.0,13.8659,13.8659,13.822,13.8659,194100.0
2010-10-12 15:00:00,15.79,15.87,15.77,15.86,249600.0,13.8571,13.9273,13.8395,13.9185,249600.0
2010-10-12 15:30:00,15.86,15.88,15.82,15.83,642100.0,13.9185,13.9361,13.8834,13.8922,642100.0
2010-10-13 09:30:00,15.84,15.97,15.73,15.86,863400.0,13.901,14.0151,13.8044,13.9185,863400.0
2010-10-13 10:00:00,15.86,15.92,15.81,15.85,251400.0,13.9185,13.9712,13.8746,13.9097,251400.0
2010-10-13 10:30:00,15.85,15.9,15.83,15.9,99800.0,13.9097,13.9536,13.8922,13.9536,99800.0
2010-10-13 11:00:00,15.9,15.95,15.88,15.92,464600.0,13.9536,13.9975,13.9361,13.9712,464600.0
2010-10-13 11:30:00,15.92,15.97,15.92,15.95,100900.0,13.9712,14.0151,13.9712,13.9975,100900.0
2010-10-13 12:00:00,15.95,16.0,15.95,16.0,84900.0,13.9975,14.0414,13.9975,14.0414,84900.0
2010-10-13 12:30:00,16.0,16.05,15.99,16.0,420400.0,14.0414,14.0853,14.0326,14.0414,420400.0
2010-10-13 13:00:00,15.99,16.03,15.98,16.0,47800.0,14.0326,14.0677,14.0238,14.0414,47800.0
2010-10-13 13:30:00,16.01,16.03,15.99,16.01,568300.0,14.0502,14.0677,14.0326,14.0502,568300.0
2010-10-13 14:00:00,16.02,16.05,16.0,16.03,173000.0,14.0589,14.0853,14.0414,14.0677,173000.0
2010-10-13 14:30:00,16.02,16.04,16.0,16.01,151500.0,14.0589,14.0765,14.0414,14.0502,151500.0
2010-10-13 15:00:00,16.01,16.03,15.95,15.95,327700.0,14.0502,14.0677,13.9975,13.9975,327700.0
2010-10-13 15:30:00,15.94,15.97,15.91,15.93,1011800.0,13.9887,14.0151,13.9624,13.98,1011800.0
2010-10-14 09:30:00,15.89,15.94,15.84,15.85,343600.0,13.9448,13.9887,13.901,13.9097,343600.0
2010-10-14 10:00:00,15.85,15.94,15.84,15.92,461000.0,13.9097,13.9887,13.901,13.9712,461000.0
2010-10-14 10:30:00,15.92,15.97,15.9,15.96,182300.0,13.9712,14.0151,13.9536,14.0063,182300.0
2010-10-14 11:00:00,15.96,15.97,15.89,15.89,169700.0,14.0063,14.0151,13.9448,13.9448,169700.0
2010-10-14 11:30:00,15.89,15.9,15.78,15.78,519900.0,13.9448,13.9536,13.8483,13.8483,519900.0
2010-10-14 12:00:00,15.79,15.81,15.72,15.73,679000.0,13.8571,13.8746,13.7957,13.8044,679000.0
2010-10-14 12:30:00,15.73,15.8,15.72,15.8,121500.0,13.8044,13.8659,13.7957,13.8659,121500.0
2010-10-14 13:00:00,15.79,15.81,15.75,15.78,567500.0,13.8571,13.8746,13.822,13.8483,567500.0
2010-10-14 13:30:00,15.78,15.83,15.78,15.83,132100.0,13.8483,13.8922,13.8483,13.8922,132100.0
2010-10-14 14:00:00,15.82,15.83,15.76,15.77,339400.0,13.8834,13.8922,13.8308,13.8395,339400.0
2010-10-14 14:30:00,15.76,15.77,15.67,15.68,498500.0,13.8308,13.8395,13.7518,13.7606,498500.0
2010-10-14 15:00:00,15.68,15.7,15.62,15.67,1373800.0,13.7606,13.7781,13.7079,13.7518,1373800.0
2010-10-14 15:30:00,15.67,15.73,15.66,15.73,3767700.0,13.7518,13.8044,13.743,13.8044,3767700.0
2010-10-15 09:30:00,15.84,15.88,15.64,15.68,504600.0,13.901,13.9361,13.7255,13.7606,504600.0
2010-10-15 10:00:00,15.68,15.73,15.53,15.54,504500.0,13.7606,13.8044,13.6289,13.6377,504500.0
2010-10-15 10:30:00,15.54,15.61,15.51,15.59,458700.0,13.6377,13.6991,13.6114,13.6816,458700.0
2010-10-15 11:00:00,15.59,15.66,15.58,15.64,358800.0,13.6816,13.743,13.6728,13.7255,358800.0
2010-10-15 11:30:00,15.65,15.8,15.65,15.66,1099900.0,13.7342,13.8659,13.7342,13.743,1099900.0
2010-10-15 12:00:00,15.66,15.69,15.62,15.68,244200.0,13.743,13.7693,13.7079,13.7606,244200.0
2010-10-15 12:30:00,15.68,15.7,15.63,15.64,98200.0,13.7606,13.7781,13.7167,13.7255,98200.0
2010-10-15 13:00:00,15.65,15.68,15.63,15.65,43900.0,13.7342,13.7606,13.7167,13.7342,43900.0
2010-10-15 13:30:00,15.65,15.67,15.57,15.58,269700.0,13.7342,13.7518,13.664,13.6728,269700.0
2010-10-15 14:00:00,15.58,15.63,15.56,15.62,150500.0,13.6728,13.7167,13.6552,13.7079,150500.0
2010-10-15 14:30:00,15.62,15.65,15.6,15.62,106800.0,13.7079,13.7342,13.6903,13.7079,106800.0
2010-10-15 15:00:00,15.62,15.62,15.59,15.59,226500.0,13.7079,13.7079,13.6816,13.6816,226500.0
2010-10-15 15:30:00,15.59,15.64,15.59,15.6,1017200.0,13.6816,13.7255,13.6816,13.6903,1017200.0
2010-10-18 09:30:00,15.69,15.69,15.47,15.57,868100.0,13.7693,13.7693,13.5763,13.664,868100.0
2010-10-18 10:00:00,15.56,15.61,15.52,15.55,554500.0,13.6552,13.6991,13.6201,13.6465,554500.0
2010-10-18 10:30:00,15.55,15.61,15.54,15.59,213000.0,13.6465,13.6991,13.6377,13.6816,213000.0
2010-10-18 11:00:00,15.6,15.61,15.51,15.56,369200.0,13.6903,13.6991,13.6114,13.6552,369200.0
2010-10-18 11:30:00,15.56,15.56,15.47,15.49,530700.0,13.6552,13.6552,13.5763,13.5938,530700.0
2010-10-18 12:00:00,15.49,15.51,15.46,15.46,331500.0,13.5938,13.6114,13.5675,13.5675,331500.0
2010-10-18 12:30:00,15.46,15.48,15.44,15.47,282100.0,13.5675,13.585,13.5499,13.5763,282100.0
2010-10-18 13:00:00,15.47,15.49,15.46,15.46,212100.0,13.5763,13.5938,13.5675,13.5675,212100.0
2010-10-18 13:30:00,15.47,15.49,15.45,15.49,257300.0,13.5763,13.5938,13.5587,13.5938,257300.0
2010-10-18 14:00:00,15.48,15.51,15.47,15.51,354000.0,13.585,13.6114,13.5763,13.6114,354000.0
2010-10-18 14:30:00,15.5,15.51,15.49,15.5,356800.0,13.6026,13.6114,13.5938,13.6026,356800.0
2010-10-18 15:00:00,15.5,15.57,15.5,15.54,433100.0,13.6026,13.664,13.6026,13.6377,433100.0
2010-10-18 15:30:00,15.54,15.58,15.54,15.55,574400.0,13.6377,13.6728,13.6377,13.6465,574400.0
2010-10-19 09:30:00,15.45,15.64,15.38,15.53,2780000.0,13.5587,13.7255,13.4973,13.6289,2780000.0
2010-10-19 10:00:00,15.52,15.72,15.51,15.71,1623000.0,13.6201,13.7957,13.6114,13.7869,1623000.0
2010-10-19 10:30:00,15.71,15.85,15.7,15.81,961100.0,13.7869,13.9097,13.7781,13.8746,961100.0
2010-10-19 11:00:00,15.81,15.81,15.64,15.67,1113800.0,13.8746,13.8746,13.7255,13.7518,1113800.0
2010-10-19 11:30:00,15.68,15.75,15.67,15.75,222500.0,13.7606,13.822,13.7518,13.822,222500.0
2010-10-19 12:00:00,15.74,15.75,15.66,15.67,246100.0,13.8132,13.822,13.743,13.7518,246100.0
2010-10-19 12:30:00,15.67,15.67,15.64,15.67,125300.0,13.7518,13.7518,13.7255,13.7518,125300.0
2010-10-19 13:00:00,15.67,15.67,15.59,15.59,109400.0,13.7518,13.7518,13.6816,13.6816,109400.0
2010-10-19 13:30:00,15.59,15.6,15.48,15.48,215300.0,13.6816,13.6903,13.585,13.585,215300.0
2010-10-19 14:00:00,15.48,15.5,15.42,15.46,2587400.0,13.585,13.6026,13.5324,13.5675,2587400.0
2010-10-19 14:30:00,15.45,15.49,15.43,15.46,375600.0,13.5587,13.5938,13.5412,13.5675,375600.0
2010-10-19 15:00:00,15.45,15.47,15.34,15.35,500100.0,13.5587,13.5763,13.4622,13.471,500100.0
2010-10-19 15:30:00,15.35,15.43,15.32,15.42,1306200.0,13.471,13.5412,13.4446,13.5324,1306200.0
2010-10-20 09:30:00,15.43,15.48,15.32,15.32,599900.0,13.5412,13.585,13.4446,13.4446,599900.0
2010-10-20 10:00:00,15.32,15.34,15.22,15.26,1038200.0,13.4446,13.4622,13.3569,13.392,1038200.0
2010-10-20 10:30:00,15.26,15.38,15.25,15.37,763000.0,13.392,13.4973,13.3832,13.4885,763000.0
2010-10-20 11:00:00,15.37,15.42,15.33,15.41,316300.0,13.4885,13.5324,13.4534,13.5236,316300.0
2010-10-20 11:30:00,15.42,15.46,15.41,15.44,191400.0,13.5324,13.5675,13.5236,13.5499,191400.0
2010-10-20 12:00:00,15.44,15.51,15.44,15.48,203800.0,13.5499,13.6114,13.5499,13.585,203800.0
2010-10-20 12:30:00,15.48,15.49,15.44,15.48,200400.0,13.585,13.5938,13.5499,13.585,200400.0
2010-10-20 13:00:00,15.48,15.54,15.48,15.54,156600.0,13.585,13.6377,13.585,13.6377,156600.0
2010-10-20 13:30:00,15.53,15.54,15.5,15.5,93400.0,13.6289,13.6377,13.6026,13.6026,93400.0
2010-10-20 14:00:00,15.51,15.55,15.48,15.53,248000.0,13.6114,13.6465,13.585,13.6289,248000.0
2010-10-20 14:30:00,15.54,15.56,15.51,15.53,119700.0,13.6377,13.6552,13.6114,13.6289,119700.0
2010-10-20 15:00:00,15.53,15.55,15.5,15.55,147800.0,13.6289,13.6465,13.6026,13.6465,147800.0
2010-10-20 15:30:00,15.54,15.55,15.47,15.51,673300.0,13.6377,13.6465,13.5763,13.6114,673300.0
2010-10-21 09:30:00,15.53,15.77,15.53,15.76,573800.0,13.6289,13.8395,13.6289,13.8308,573800.0
2010-10-21 10:00:00,15.76,15.86,15.71,15.8,586900.0,13.8308,13.9185,13.7869,13.8659,586900.0
2010-10-21 10:30:00,15.81,15.92,15.81,15.91,446700.0,13.8746,13.9712,13.8746,13.9624,446700.0
2010-10-21 11:00:00,15.92,15.93,15.78,15.82,315700.0,13.9712,13.98,13.8483,13.8834,315700.0
2010-10-21 11:30:00,15.81,15.82,15.7,15.78,169400.0,13.8746,13.8834,13.7781,13.8483,169400.0
2010-10-21 12:00:00,15.78,15.78,15.72,15.77,124300.0,13.8483,13.8483,13.7957,13.8395,124300.0
2010-10-21 12:30:00,15.76,15.76,15.65,15.68,147200.0,13.8308,13.8308,13.7342,13.7606,147200.0
2010-10-21 13:00:00,15.68,15.72,15.66,15.68,84000.0,13.7606,13.7957,13.743,13.7606,84000.0
2010-10-21 13:30:00,15.68,15.68,15.52,15.54,133800.0,13.7606,13.7606,13.6201,13.6377,133800.0
2010-10-21 14:00:00,15.54,15.61,15.53,15.6,181600.0,13.6377,13.6991,13.6289,13.6903,181600.0
2010-10-21 14:30:00,15.6,15.63,15.58,15.61,83800.0,13.6903,13.7167,13.6728,13.6991,83800.0
2010-10-21 15:00:00,15.62,15.74,15.61,15.73,921900.0,13.7079,13.8132,13.6991,13.8044,921900.0
2010-10-21 15:30:00,15.72,15.74,15.67,15.71,831800.0,13.7957,13.8132,13.7518,13.7869,831800.0
2010-10-22 09:30:00,15.71,15.73,15.59,15.59,255000.0,13.7869,13.8044,13.6816,13.6816,255000.0
2010-10-22 10:00:00,15.58,15.64,15.57,15.64,85300.0,13.6728,13.7255,13.664,13.7255,85300.0
2010-10-22 10:30:00,15.64,15.7,15.61,15.68,78400.0,13.7255,13.7781,13.6991,13.7606,78400.0
2010-10-22 11:00:00,15.68,15.68,15.63,15.65,80300.0,13.7606,13.7606,13.7167,13.7342,80300.0
2010-10-22 11:30:00,15.66,15.69,15.63,15.65,84700.0,13.743,13.7693,13.7167,13.7342,84700.0
2010-10-22 12:00:00,15.64,15.66,15.62,15.65,33500.0,13.7255,13.743,13.7079,13.7342,33500.0
2010-10-22 12:30:00,15.68,15.68,15.65,15.66,10400.0,13.7606,13.7606,13.7342,13.743,10400.0
2010-10-22 13:00:00,15.67,15.68,15.65,15.66,44600.0,13.7518,13.7606,13.7342,13.743,44600.0
2010-10-22 13:30:00,15.66,15.66,15.64,15.64,45000.0,13.743,13.743,13.7255,13.7255,45000.0
2010-10-22 14:00:00,15.65,15.67,15.64,15.67,14000.0,13.7342,13.7518,13.7255,13.7518,14000.0
2010-10-22 14:30:00,15.67,15.67,15.65,15.66,80200.0,13.7518,13.7518,13.7342,13.743,80200.0
2010-10-22 15:00:00,15.66,15.68,15.64,15.65,119800.0,13.743,13.7606,13.7255,13.7342,119800.0
2010-10-22 15:30:00,15.66,15.68,15.64,15.66,209800.0,13.743,13.7606,13.7255,13.743,209800.0
2010-10-25 09:30:00,15.75,15.96,15.75,15.93,443000.0,13.822,14.0063,13.822,13.98,443000.0
2010-10-25 10:00:00,15.95,16.01,15.89,15.9,1557900.0,13.9975,14.0502,13.9448,13.9536,1557900.0
2010-10-25 10:30:00,15.89,15.9,15.8,15.85,261000.0,13.9448,13.9536,13.8659,13.9097,261000.0
2010-10-25 11:00:00,15.85,15.88,15.82,15.87,235700.0,13.9097,13.9361,13.8834,13.9273,235700.0
2010-10-25 11:30:00,15.87,15.9,15.86,15.87,80400.0,13.9273,13.9536,13.9185,13.9273,80400.0
2010-10-25 12:00:00,15.87,15.88,15.79,15.8,94700.0,13.9273,13.9361,13.8571,13.8659,94700.0
2010-10-25 12:30:00,15.8,15.82,15.77,15.81,118600.0,13.8659,13.8834,13.8395,13.8746,118600.0
2010-10-25 13:00:00,15.8,15.86,15.79,15.86,89600.0,13.8659,13.9185,13.8571,13.9185,89600.0
2010-10-25 13:30:00,15.86,15.87,15.8,15.81,141600.0,13.9185,13.9273,13.8659,13.8746,141600.0
2010-10-25 14:00:00,15.82,15.83,15.81,15.81,97700.0,13.8834,13.8922,13.8746,13.8746,97700.0
2010-10-25 14:30:00,15.81,15.83,15.75,15.77,356500.0,13.8746,13.8922,13.822,13.8395,356500.0
2010-10-25 15:00:00,15.77,15.85,15.77,15.83,107300.0,13.8395,13.9097,13.8395,13.8922,107300.0
2010-10-25 15:30:00,15.83,15.84,15.72,15.74,1025200.0,13.8922,13.901,13.7957,13.8132,1025200.0
2010-10-26 09:30:00,15.58,15.69,15.56,15.69,336400.0,13.6728,13.7693,13.6552,13.7693,336400.0
2010-10-26 10:00:00,15.69,15.9,15.69,15.8,1276100.0,13.7693,13.9536,13.7693,13.8659,1276100.0
2010-10-26 10:30:00,15.8,15.8,15.69,15.73,413600.0,13.8659,13.8659,13.7693,13.8044,413600.0
2010-10-26 11:00:00,15.73,15.77,15.69,15.77,247300.0,13.8044,13.8395,13.7693,13.8395,247300.0
2010-10-26 11:30:00,15.76,15.76,15.72,15.76,232800.0,13.8308,13.8308,13.7957,13.8308,232800.0
2010-10-26 12:00:00,15.77,15.8,15.75,15.78,93100.0,13.8395,13.8659,13.822,13.8483,93100.0
2010-10-26 12:30:00,15.77,15.78,15.74,15.77,90100.0,13.8395,13.8483,13.8132,13.8395,90100.0
2010-10-26 13:00:00,15.76,15.81,15.74,15.75,142600.0,13.8308,13.8746,13.8132,13.822,142600.0
2010-10-26 13:30:00,15.75,15.78,15.71,15.71,41700.0,13.822,13.8483,13.7869,13.7869,41700.0
2010-10-26 14:00:00,15.71,15.73,15.67,15.71,132500.0,13.7869,13.8044,13.7518,13.7869,132500.0
2010-10-26 14:30:00,15.71,15.73,15.68,15.69,209200.0,13.7869,13.8044,13.7606,13.7693,209200.0
2010-10-26 15:00:00,15.69,15.73,15.68,15.71,80700.0,13.7693,13.8044,13.7606,13.7869,80700.0
2010-10-26 15:30:00,15.7,15.72,15.65,15.68,645200.0,13.7781,13.7957,13.7342,13.7606,645200.0
2010-10-27 09:30:00,15.58,15.58,15.44,15.55,345500.0,13.6728,13.6728,13.5499,13.6465,345500.0
2010-10-27 10:00:00,15.56,15.61,15.45,15.47,229500.0,13.6552,13.6991,13.5587,13.5763,229500.0
2010-10-27 10:30:00,15.46,15.51,15.44,15.45,86700.0,13.5675,13.6114,13.5499,13.5587,86700.0
2010-10-27 11:00:00,15.45,15.45,15.38,15.4,318900.0,13.5587,13.5587,13.4973,13.5148,318900.0
2010-10-27 11:30:00,15.4,15.5,15.38,15.48,136200.0,13.5148,13.6026,13.4973,13.585,136200.0
2010-10-27 12:00:00,15.48,15.48,15.43,15.43,72400.0,13.585,13.585,13.5412,13.5412,72400.0
2010-10-27 12:30:00,15.44,15.45,15.4,15.43,57200.0,13.5499,13.5587,13.5148,13.5412,57200.0
2010-10-27 13:00:00,15.43,15.46,15.39,15.44,120000.0,13.5412,13.5675,13.5061,13.5499,120000.0
2010-10-27 13:30:00,15.44,15.51,15.42,15.51,453200.0,13.5499,13.6114,13.5324,13.6114,453200.0
2010-10-27 14:00:00,15.52,15.52,15.47,15.48,104200.0,13.6201,13.6201,13.5763,13.585,104200.0
2010-10-27 14:30:00,15.47,15.53,15.46,15.5,44100.0,13.5763,13.6289,13.5675,13.6026,44100.0
2010-10-27 15:00:00,15.5,15.53,15.47,15.51,71300.0,13.6026,13.6289,13.5763,13.6114,71300.0
2010-10-27 15:30:00,15.51,15.57,15.51,15.55,953600.0,13.6114,13.664,13.6114,13.6465,953600.0
2010-10-28 09:30:00,15.71,15.71,15.55,15.56,183000.0,13.7869,13.7869,13.6465,13.6552,183000.0
2010-10-28 10:00:00,15.57,15.6,15.43,15.44,218900.0,13.664,13.6903,13.5412,13.5499,218900.0
2010-10-28 10:30:00,15.43,15.48,15.41,15.47,181100.0,13.5412,13.585,13.5236,13.5763,181100.0
2010-10-28 11:00:00,15.46,15.5,15.45,15.49,129700.0,13.5675,13.6026,13.5587,13.5938,129700.0
2010-10-28 11:30:00,15.49,15.49,15.39,15.4,61900.0,13.5938,13.5938,13.5061,13.5148,61900.0
2010-10-28 12:00:00,15.39,15.42,15.36,15.38,100700.0,13.5061,13.5324,13.4797,13.4973,100700.0
2010-10-28 12:30:00,15.38,15.41,15.37,15.38,148800.0,13.4973,13.5236,13.4885,13.4973,148800.0
2010-10-28 13:00:00,15.37,15.47,15.36,15.43,156300.0,13.4885,13.5763,13.4797,13.5412,156300.0
2010-10-28 13:30:00,15.43,15.45,15.39,15.44,103500.0,13.5412,13.5587,13.5061,13.5499,103500.0
2010-10-28 14:00:00,15.43,15.49,15.42,15.46,124100.0,13.5412,13.5938,13.5324,13.5675,124100.0
2010-10-28 14:30:00,15.46,15.48,15.44,15.48,103800.0,13.5675,13.585,13.5499,13.585,103800.0
2010-10-28 15:00:00,15.46,15.49,15.42,15.43,82800.0,13.5675,13.5938,13.5324,13.5412,82800.0
2010-10-28 15:30:00,15.43,15.49,15.42,15.45,656600.0,13.5412,13.5938,13.5324,13.5587,656600.0
2010-10-29 09:30:00,15.46,15.46,15.38,15.41,120200.0,13.5675,13.5675,13.4973,13.5236,120200.0
2010-10-29 10:00:00,15.4,15.51,15.4,15.49,366900.0,13.5148,13.6114,13.5148,13.5938,366900.0
2010-10-29 10:30:00,15.49,15.5,15.43,15.49,224300.0,13.5938,13.6026,13.5412,13.5938,224300.0
2010-10-29 11:00:00,15.5,15.5,15.45,15.48,64800.0,13.6026,13.6026,13.5587,13.585,64800.0
2010-10-29 11:30:00,15.48,15.48,15.43,15.48,187600.0,13.585,13.585,13.5412,13.585,187600.0
2010-10-29 12:00:00,15.48,15.51,15.48,15.51,31400.0,13.585,13.6114,13.585,13.6114,31400.0
2010-10-29 12:30:00,15.51,15.53,15.5,15.5,20000.0,13.6114,13.6289,13.6026,13.6026,20000.0
2010-10-29 13:00:00,15.5,15.52,15.48,15.5,36400.0,13.6026,13.6201,13.585,13.6026,36400.0
2010-10-29 13:30:00,15.5,15.54,15.48,15.53,150700.0,13.6026,13.6377,13.585,13.6289,150700.0
2010-10-29 14:00:00,15.53,15.54,15.51,15.51,265200.0,13.6289,13.6377,13.6114,13.6114,265200.0
2010-10-29 14:30:00,15.51,15.51,15.49,15.5,46000.0,13.6114,13.6114,13.5938,13.6026,46000.0
2010-10-29 15:00:00,15.49,15.52,15.49,15.52,166800.0,13.5938,13.6201,13.5938,13.6201,166800.0
2010-10-29 15:30:00,15.52,15.54,15.49,15.5,371700.0,13.6201,13.6377,13.5938,13.6026,371700.0
2010-11-01 09:30:00,15.61,15.63,15.56,15.6,126600.0,13.6991,13.7167,13.6552,13.6903,126600.0
2010-11-01 10:00:00,15.61,15.71,15.6,15.68,258800.0,13.6991,13.7869,13.6903,13.7606,258800.0
2010-11-01 10:30:00,15.69,15.69,15.64,15.64,180700.0,13.7693,13.7693,13.7255,13.7255,180700.0
2010-11-01 11:00:00,15.64,15.64,15.59,15.6,274300.0,13.7255,13.7255,13.6816,13.6903,274300.0
2010-11-01 11:30:00,15.6,15.6,15.56,15.6,189100.0,13.6903,13.6903,13.6552,13.6903,189100.0
2010-11-01 12:00:00,15.59,15.61,15.56,15.59,97600.0,13.6816,13.6991,13.6552,13.6816,97600.0
2010-11-01 12:30:00,15.59,15.6,15.54,15.56,51900.0,13.6816,13.6903,13.6377,13.6552,51900.0
2010-11-01 13:00:00,15.56,15.59,15.53,15.55,57300.0,13.6552,13.6816,13.6289,13.6465,57300.0
2010-11-01 13:30:00,15.56,15.6,15.55,15.59,36400.0,13.6552,13.6903,13.6465,13.6816,36400.0
2010-11-01 14:00:00,15.59,15.59,15.56,15.57,54000.0,13.6816,13.6816,13.6552,13.664,54000.0
2010-11-01 14:30:00,15.57,15.57,15.5,15.52,120300.0,13.664,13.664,13.6026,13.6201,120300.0
2010-11-01 15:00:00,15.52,15.52,15.4,15.45,229800.0,13.6201,13.6201,13.5148,13.5587,229800.0
2010-11-01 15:30:00,15.44,15.52,15.44,15.51,410300.0,13.5499,13.6201,13.5499,13.6114,410300.0
2010-11-02 09:30:00,15.64,15.71,15.61,15.64,393400.0,13.7255,13.7869,13.6991,13.7255,393400.0
2010-11-02 10:00:00,15.65,15.65,15.59,15.61,298500.0,13.7342,13.7342,13.6816,13.6991,298500.0
2010-11-02 10:30:00,15.62,15.67,15.57,15.66,222800.0,13.7079,13.7518,13.664,13.743,222800.0
2010-11-02 11:00:00,15.66,15.8,15.66,15.78,653200.0,13.743,13.8659,13.743,13.8483,653200.0
2010-11-02 11:30:00,15.78,15.87,15.78,15.87,1669500.0,13.8483,13.9273,13.8483,13.9273,1669500.0
2010-11-02 12:00:00,15.87,15.9,15.87,15.89,241000.0,13.9273,13.9536,13.9273,13.9448,241000.0
2010-11-02 12:30:00,15.89,15.95,15.88,15.94,349200.0,13.9448,13.9975,13.9361,13.9887,349200.0
2010-11-02 13:00:00,15.94,15.96,15.94,15.96,114100.0,13.9887,14.0063,13.9887,14.0063,114100.0
2010-11-02 13:30:00,15.95,16.0,15.95,16.0,506500.0,13.9975,14.0414,13.9975,14.0414,506500.0
2010-11-02 14:00:00,15.99,16.0,15.93,15.97,239000.0,14.0326,14.0414,13.98,14.0151,239000.0
2010-11-02 14:30:00,15.97,15.97,15.9,15.91,198100.0,14.0151,14.0151,13.9536,13.9624,198100.0
2010-11-02 15:00:00,15.91,15.96,15.91,15.95,174800.0,13.9624,14.0063,13.9624,13.9975,174800.0
2010-11-02 15:30:00,15.96,15.96,15.91,15.94,1479900.0,14.0063,14.0063,13.9624,13.9887,1479900.0
2010-11-03 09:30:00,15.96,16.01,15.82,15.85,206400.0,14.0063,14.0502,13.8834,13.9097,206400.0
2010-11-03 10:00:00,15.85,15.9,15.83,15.85,229200.0,13.9097,13.9536,13.8922,13.9097,229200.0
2010-11-03 10:30:00,15.85,15.87,15.79,15.8,336800.0,13.9097,13.9273,13.8571,13.8659,336800.0
2010-11-03 11:00:00,15.8,15.81,15.75,15.77,690100.0,13.8659,13.8746,13.822,13.8395,690100.0
2010-11-03 11:30:00,15.78,15.81,15.77,15.78,235100.0,13.8483,13.8746,13.8395,13.8483,235100.0
2010-11-03 12:00:00,15.78,15.78,15.73,15.73,304500.0,13.8483,13.8483,13.8044,13.8044,304500.0
2010-11-03 12:30:00,15.74,15.75,15.73,15.74,82600.0,13.8132,13.822,13.8044,13.8132,82600.0
2010-11-03 13:00:00,15.74,15.78,15.73,15.75,89900.0,13.8132,13.8483,13.8044,13.822,89900.0
2010-11-03 13:30:00,15.76,15.8,15.75,15.78,42500.0,13.8308,13.8659,13.822,13.8483,42500.0
2010-11-03 14:00:00,15.78,15.88,15.68,15.71,749000.0,13.8483,13.9361,13.7606,13.7869,749000.0
2010-11-03 14:30:00,15.71,15.85,15.66,15.83,435100.0,13.7869,13.9097,13.743,13.8922,435100.0
2010-11-03 15:00:00,15.84,15.89,15.82,15.84,203300.0,13.901,13.9448,13.8834,13.901,203300.0
2010-11-03 15:30:00,15.84,15.86,15.77,15.86,1362400.0,13.901,13.9185,13.8395,13.9185,1362400.0
2010-11-04 09:30:00,16.04,16.27,16.04,16.21,1741800.0,14.0765,14.2783,14.0765,14.2257,1741800.0
2010-11-04 10:00:00,16.21,16.21,16.13,16.21,474800.0,14.2257,14.2257,14.1555,14.2257,474800.0
2010-11-04 10:30:00,16.21,16.24,16.19,16.24,369300.0,14.2257,14.252,14.2081,14.252,369300.0
2010-11-04 11:00:00,16.24,16.31,16.24,16.3,869600.0,14.252,14.3134,14.252,14.3047,869600.0
2010-11-04 11:30:00,16.3,16.32,16.29,16.3,420100.0,14.3047,14.3222,14.2959,14.3047,420100.0
2010-11-04 12:00:00,16.3,16.33,16.29,16.33,476600.0,14.3047,14.331,14.2959,14.331,476600.0
2010-11-04 12:30:00,16.33,16.37,16.32,16.37,417100.0,14.331,14.3661,14.3222,14.3661,417100.0
2010-11-04 13:00:00,16.36,16.4,16.36,16.4,683700.0,14.3573,14.3924,14.3573,14.3924,683700.0
2010-11-04 13:30:00,16.4,16.41,16.38,16.38,587100.0,14.3924,14.4012,14.3749,14.3749,587100.0
2010-11-04 14:00:00,16.38,16.4,16.36,16.4,193200.0,14.3749,14.3924,14.3573,14.3924,193200.0
2010-11-04 14:30:00,16.4,16.44,16.4,16.43,361400.0,14.3924,14.4275,14.3924,14.4187,361400.0
2010-11-04 15:00:00,16.43,16.51,16.43,16.51,741500.0,14.4187,14.489,14.4187,14.489,741500.0
2010-11-04 15:30:00,16.51,16.53,16.48,16.53,2739500.0,14.489,14.5065,14.4626,14.5065,2739500.0
2010-11-05 09:30:00,16.54,16.7,16.45,16.7,1345700.0,14.5153,14.6557,14.4363,14.6557,1345700.0
2010-11-05 10:00:00,16.7,16.83,16.69,16.83,1428100.0,14.6557,14.7698,14.6469,14.7698,1428100.0
2010-11-05 10:30:00,16.82,16.95,16.82,16.94,953300.0,14.761,14.8751,14.761,14.8663,953300.0
2010-11-05 11:00:00,16.94,16.94,16.88,16.89,411900.0,14.8663,14.8663,14.8137,14.8224,411900.0
2010-11-05 11:30:00,16.89,16.92,16.78,16.79,416100.0,14.8224,14.8488,14.7259,14.7347,416100.0
2010-11-05 12:00:00,16.78,16.78,16.73,16.75,315300.0,14.7259,14.7259,14.682,14.6996,315300.0
2010-11-05 12:30:00,16.74,16.76,16.69,16.72,589900.0,14.6908,14.7083,14.6469,14.6732,589900.0
2010-11-05 13:00:00,16.71,16.76,16.71,16.74,123400.0,14.6645,14.7083,14.6645,14.6908,123400.0
2010-11-05 13:30:00,16.74,16.74,16.68,16.7,262700.0,14.6908,14.6908,14.6381,14.6557,262700.0
2010-11-05 14:00:00,16.69,16.7,16.61,16.63,228000.0,14.6469,14.6557,14.5767,14.5943,228000.0
2010-11-05 14:30:00,16.62,16.66,16.62,16.64,122000.0,14.5855,14.6206,14.5855,14.603,122000.0
2010-11-05 15:00:00,16.64,16.65,16.58,16.6,409100.0,14.603,14.6118,14.5504,14.5679,409100.0
2010-11-05 15:30:00,16.6,16.67,16.6,16.66,847300.0,14.5679,14.6294,14.5679,14.6206,847300.0
2010-11-08 09:30:00,16.67,16.68,16.54,16.55,448100.0,14.6294,14.6381,14.5153,14.5241,448100.0
2010-11-08 10:00:00,16.56,16.62,16.54,16.61,247100.0,14.5328,14.5855,14.5153,14.5767,247100.0
2010-11-08 10:30:00,16.61,16.62,16.51,16.51,205100.0,14.5767,14.5855,14.489,14.489,205100.0
2010-11-08 11:00:00,16.51,16.58,16.47,16.56,242700.0,14.489,14.5504,14.4538,14.5328,242700.0
2010-11-08 11:30:00,16.56,16.62,16.56,16.61,202200.0,14.5328,14.5855,14.5328,14.5767,202200.0
2010-11-08 12:00:00,16.61,16.66,16.61,16.65,82800.0,14.5767,14.6206,14.5767,14.6118,82800.0
2010-11-08 12:30:00,16.65,16.66,16.63,16.65,41300.0,14.6118,14.6206,14.5943,14.6118,41300.0
2010-11-08 13:00:00,16.65,16.69,16.64,16.66,100500.0,14.6118,14.6469,14.603,14.6206,100500.0
2010-11-08 13:30:00,16.67,16.67,16.63,16.63,74200.0,14.6294,14.6294,14.5943,14.5943,74200.0
2010-11-08 14:00:00,16.63,16.66,16.62,16.65,117500.0,14.5943,14.6206,14.5855,14.6118,117500.0
2010-11-08 14:30:00,16.64,16.65,16.62,16.63,70400.0,14.603,14.6118,14.5855,14.5943,70400.0
2010-11-08 15:00:00,16.63,16.66,16.62,16.65,113300.0,14.5943,14.6206,14.5855,14.6118,113300.0
2010-11-08 15:30:00,16.65,16.67,16.63,16.64,743700.0,14.6118,14.6294,14.5943,14.603,743700.0
2010-11-09 09:30:00,16.74,16.76,16.55,16.62,687500.0,14.6908,14.7083,14.5241,14.5855,687500.0
2010-11-09 10:00:00,16.62,16.67,16.62,16.65,297200.0,14.5855,14.6294,14.5855,14.6118,297200.0
2010-11-09 10:30:00,16.64,16.64,16.56,16.59,486200.0,14.603,14.603,14.5328,14.5592,486200.0
2010-11-09 11:00:00,16.6,16.63,16.59,16.61,566300.0,14.5679,14.5943,14.5592,14.5767,566300.0
2010-11-09 11:30:00,16.61,16.63,16.54,16.54,403800.0,14.5767,14.5943,14.5153,14.5153,403800.0
2010-11-09 12:00:00,16.54,16.55,16.48,16.5,299000.0,14.5153,14.5241,14.4626,14.4802,299000.0
2010-11-09 12:30:00,16.5,16.52,16.46,16.47,276000.0,14.4802,14.4977,14.4451,14.4538,276000.0
2010-11-09 13:00:00,16.48,16.51,16.44,16.45,164200.0,14.4626,14.489,14.4275,14.4363,164200.0
2010-11-09 13:30:00,16.45,16.45,16.28,16.31,1034100.0,14.4363,14.4363,14.2871,14.3134,1034100.0
2010-11-09 14:00:00,16.31,16.36,16.3,16.32,131700.0,14.3134,14.3573,14.3047,14.3222,131700.0
2010-11-09 14:30:00,16.33,16.36,16.32,16.35,245900.0,14.331,14.3573,14.3222,14.3485,245900.0
2010-11-09 15:00:00,16.34,16.35,16.28,16.3,397800.0,14.3398,14.3485,14.2871,14.3047,397800.0
2010-11-09 15:30:00,16.3,16.3,16.17,16.25,1909500.0,14.3047,14.3047,14.1906,14.2608,1909500.0
2010-11-10 09:30:00,16.26,16.33,16.22,16.23,539000.0,14.2696,14.331,14.2345,14.2432,539000.0
2010-11-10 10:00:00,16.24,16.28,16.18,16.22,922900.0,14.252,14.2871,14.1993,14.2345,922900.0
2010-11-10 10:30:00,16.22,16.3,16.2,16.28,262300.0,14.2345,14.3047,14.2169,14.2871,262300.0
2010-11-10 11:00:00,16.28,16.29,16.22,16.27,271600.0,14.2871,14.2959,14.2345,14.2783,271600.0
2010-11-10 11:30:00,16.27,16.37,16.27,16.36,205800.0,14.2783,14.3661,14.2783,14.3573,205800.0
2010-11-10 12:00:00,16.35,16.36,16.29,16.31,65500.0,14.3485,14.3573,14.2959,14.3134,65500.0
2010-11-10 12:30:00,16.31,16.34,16.29,16.33,238300.0,14.3134,14.3398,14.2959,14.331,238300.0
2010-11-10 13:00:00,16.33,16.38,16.28,16.37,300800.0,14.331,14.3749,14.2871,14.3661,300800.0
2010-11-10 13:30:00,16.37,16.4,16.35,16.39,178300.0,14.3661,14.3924,14.3485,14.3836,178300.0
2010-11-10 14:00:00,16.38,16.44,16.38,16.42,476000.0,14.3749,14.4275,14.3749,14.41,476000.0
2010-11-10 14:30:00,16.42,16.44,16.4,16.43,188500.0,14.41,14.4275,14.3924,14.4187,188500.0
2010-11-10 15:00:00,16.43,16.46,16.42,16.45,536500.0,14.4187,14.4451,14.41,14.4363,536500.0
2010-11-10 15:30:00,16.45,16.49,16.42,16.49,860500.0,14.4363,14.4714,14.41,14.4714,860500.0
2010-11-11 09:30:00,16.39,16.39,16.28,16.37,908800.0,14.3836,14.3836,14.2871,14.3661,908800.0
2010-11-11 10:00:00,16.38,16.45,16.34,16.42,158500.0,14.3749,14.4363,14.3398,14.41,158500.0
2010-11-11 10:30:00,16.42,16.42,16.33,16.39,194700.0,14.41,14.41,14.331,14.3836,194700.0
2010-11-11 11:00:00,16.39,16.4,16.34,16.36,178500.0,14.3836,14.3924,14.3398,14.3573,178500.0
2010-11-11 11:30:00,16.36,16.45,16.36,16.42,135800.0,14.3573,14.4363,14.3573,14.41,135800.0
2010-11-11 12:00:00,16.42,16.47,16.42,16.45,86400.0,14.41,14.4538,14.41,14.4363,86400.0
2010-11-11 12:30:00,16.45,16.47,16.43,16.45,157900.0,14.4363,14.4538,14.4187,14.4363,157900.0
2010-11-11 13:00:00,16.45,16.47,16.43,16.45,107200.0,14.4363,14.4538,14.4187,14.4363,107200.0
2010-11-11 13:30:00,16.45,16.51,16.45,16.51,162100.0,14.4363,14.489,14.4363,14.489,162100.0
2010-11-11 14:00:00,16.5,16.55,16.5,16.55,469200.0,14.4802,14.5241,14.4802,14.5241,469200.0
2010-11-11 14:30:00,16.55,16.62,16.54,16.58,691200.0,14.5241,14.5855,14.5153,14.5504,691200.0
2010-11-11 15:00:00,16.58,16.59,16.54,16.56,708100.0,14.5504,14.5592,14.5153,14.5328,708100.0
2010-11-11 15:30:00,16.55,16.57,16.51,16.57,778800.0,14.5241,14.5416,14.489,14.5416,778800.0
2010-11-12 09:30:00,16.42,16.53,16.34,16.48,503100.0,14.41,14.5065,14.3398,14.4626,503100.0
2010-11-12 10:00:00,16.48,16.49,16.37,16.37,451900.0,14.4626,14.4714,14.3661,14.3661,451900.0
2010-11-12 10:30:00,16.37,16.37,16.25,16.26,349600.0,14.3661,14.3661,14.2608,14.2696,349600.0
2010-11-12 11:00:00,16.26,16.31,16.23,16.28,303800.0,14.2696,14.3134,14.2432,14.2871,303800.0
2010-11-12 11:30:00,16.28,16.3,16.24,16.25,210700.0,14.2871,14.3047,14.252,14.2608,210700.0
2010-11-12 12:00:00,16.25,16.25,16.13,16.13,405800.0,14.2608,14.2608,14.1555,14.1555,405800.0
2010-11-12 12:30:00,16.13,16.16,16.09,16.12,317900.0,14.1555,14.1818,14.1204,14.1467,317900.0
2010-11-12 13:00:00,16.12,16.14,16.08,16.14,138100.0,14.1467,14.1642,14.1116,14.1642,138100.0
2010-11-12 13:30:00,16.13,16.16,16.09,16.09,91600.0,14.1555,14.1818,14.1204,14.1204,91600.0
2010-11-12 14:00:00,16.09,16.15,16.08,16.11,427100.0,14.1204,14.173,14.1116,14.1379,427100.0
2010-11-12 14:30:00,16.11,16.18,16.1,16.16,186700.0,14.1379,14.1993,14.1291,14.1818,186700.0
2010-11-12 15:00:00,16.16,16.22,16.15,16.17,341400.0,14.1818,14.2345,14.173,14.1906,341400.0
2010-11-12 15:30:00,16.17,16.19,16.15,16.15,1079600.0,14.1906,14.2081,14.173,14.173,1079600.0
2010-11-15 09:30:00,16.29,16.29,16.11,16.11,218900.0,14.2959,14.2959,14.1379,14.1379,218900.0
2010-11-15 10:00:00,16.11,16.14,16.05,16.12,234400.0,14.1379,14.1642,14.0853,14.1467,234400.0
2010-11-15 10:30:00,16.13,16.17,16.11,16.12,198300.0,14.1555,14.1906,14.1379,14.1467,198300.0
2010-11-15 11:00:00,16.13,16.16,16.08,16.14,223600.0,14.1555,14.1818,14.1116,14.1642,223600.0
2010-11-15 11:30:00,16.14,16.21,16.13,16.19,249900.0,14.1642,14.2257,14.1555,14.2081,249900.0
2010-11-15 12:00:00,16.19,16.2,16.07,16.1,137100.0,14.2081,14.2169,14.1028,14.1291,137100.0
2010-11-15 12:30:00,16.1,16.13,16.09,16.12,192700.0,14.1291,14.1555,14.1204,14.1467,192700.0
2010-11-15 13:00:00,16.12,16.12,16.06,16.1,299000.0,14.1467,14.1467,14.094,14.1291,299000.0
2010-11-15 13:30:00,16.1,16.11,16.06,16.06,79800.0,14.1291,14.1379,14.094,14.094,79800.0
2010-11-15 14:00:00,16.05,16.08,16.01,16.03,340500.0,14.0853,14.1116,14.0502,14.0677,340500.0
2010-11-15 14:30:00,16.03,16.04,16.0,16.03,272700.0,14.0677,14.0765,14.0414,14.0677,272700.0
2010-11-15 15:00:00,16.03,16.03,15.92,15.95,550500.0,14.0677,14.0677,13.9712,13.9975,550500.0
2010-11-15 15:30:00,15.96,15.98,15.86,15.88,3196700.0,14.0063,14.0238,13.9185,13.9361,3196700.0
2010-11-16 09:30:00,15.85,15.97,15.68,15.78,1153400.0,13.9097,14.0151,13.7606,13.8483,1153400.0
2010-11-16 10:00:00,15.78,15.83,15.75,15.82,1103300.0,13.8483,13.8922,13.822,13.8834,1103300.0
2010-11-16 10:30:00,15.82,15.82,15.72,15.75,190300.0,13.8834,13.8834,13.7957,13.822,190300.0
2010-11-16 11:00:00,15.75,15.76,15.62,15.66,403100.0,13.822,13.8308,13.7079,13.743,403100.0
2010-11-16 11:30:00,15.65,15.71,15.56,15.59,216900.0,13.7342,13.7869,13.6552,13.6816,216900.0
2010-11-16 12:00:00,15.6,15.65,15.57,15.58,360400.0,13.6903,13.7342,13.664,13.6728,360400.0
2010-11-16 12:30:00,15.58,15.64,15.55,15.64,185000.0,13.6728,13.7255,13.6465,13.7255,185000.0
2010-11-16 13:00:00,15.63,15.64,15.59,15.64,150700.0,13.7167,13.7255,13.6816,13.7255,150700.0
2010-11-16 13:30:00,15.63,15.65,15.6,15.63,293800.0,13.7167,13.7342,13.6903,13.7167,293800.0
2010-11-16 14:00:00,15.63,15.64,15.56,15.56,483000.0,13.7167,13.7255,13.6552,13.6552,483000.0
2010-11-16 14:30:00,15.57,15.59,15.5,15.58,306700.0,13.664,13.6816,13.6026,13.6728,306700.0
2010-11-16 15:00:00,15.57,15.59,15.52,15.55,792800.0,13.664,13.6816,13.6201,13.6465,792800.0
2010-11-16 15:30:00,15.55,15.63,15.55,15.61,1445900.0,13.6465,13.7167,13.6465,13.6991,1445900.0
2010-11-17 09:30:00,15.62,15.65,15.48,15.62,641000.0,13.7079,13.7342,13.585,13.7079,641000.0
2010-11-17 10:00:00,15.62,15.65,15.48,15.5,1009700.0,13.7079,13.7342,13.585,13.6026,1009700.0
2010-11-17 10:30:00,15.51,15.55,15.49,15.52,167200.0,13.6114,13.6465,13.5938,13.6201,167200.0
2010-11-17 11:00:00,15.52,15.57,15.5,15.57,97800.0,13.6201,13.664,13.6026,13.664,97800.0
2010-11-17 11:30:00,15.57,15.57,15.53,15.56,416000.0,13.664,13.664,13.6289,13.6552,416000.0
2010-11-17 12:00:00,15.56,15.56,15.52,15.53,76800.0,13.6552,13.6552,13.6201,13.6289,76800.0
2010-11-17 12:30:00,15.52,15.55,15.51,15.54,58200.0,13.6201,13.6465,13.6114,13.6377,58200.0
2010-11-17 13:00:00,15.53,15.57,15.51,15.57,19600.0,13.6289,13.664,13.6114,13.664,19600.0
2010-11-17 13:30:00,15.56,15.57,15.53,15.54,134000.0,13.6552,13.664,13.6289,13.6377,134000.0
2010-11-17 14:00:00,15.55,15.56,15.53,15.55,66600.0,13.6465,13.6552,13.6289,13.6465,66600.0
2010-11-17 14:30:00,15.55,15.57,15.54,15.56,151400.0,13.6465,13.664,13.6377,13.6552,151400.0
2010-11-17 15:00:00,15.55,15.56,15.5,15.5,221200.0,13.6465,13.6552,13.6026,13.6026,221200.0
2010-11-17 15:30:00,15.51,15.59,15.51,15.58,1006100.0,13.6114,13.6816,13.6114,13.6728,1006100.0
2010-11-18 09:30:00,15.78,15.78,15.67,15.7,209700.0,13.8483,13.8483,13.7518,13.7781,209700.0
2010-11-18 10:00:00,15.7,15.83,15.7,15.79,424000.0,13.7781,13.8922,13.7781,13.8571,424000.0
2010-11-18 10:30:00,15.78,15.78,15.71,15.71,259100.0,13.8483,13.8483,13.7869,13.7869,259100.0
2010-11-18 11:00:00,15.72,15.74,15.68,15.7,110100.0,13.7957,13.8132,13.7606,13.7781,110100.0
2010-11-18 11:30:00,15.71,15.71,15.65,15.65,109300.0,13.7869,13.7869,13.7342,13.7342,109300.0
2010-11-18 12:00:00,15.66,15.73,15.66,15.71,449300.0,13.743,13.8044,13.743,13.7869,449300.0
2010-11-18 12:30:00,15.71,15.71,15.7,15.7,64100.0,13.7869,13.7869,13.7781,13.7781,64100.0
2010-11-18 13:00:00,15.7,15.71,15.69,15.69,32600.0,13.7781,13.7869,13.7693,13.7693,32600.0
2010-11-18 13:30:00,15.69,15.7,15.65,15.66,88700.0,13.7693,13.7781,13.7342,13.743,88700.0
2010-11-18 14:00:00,15.65,15.68,15.62,15.62,79000.0,13.7342,13.7606,13.7079,13.7079,79000.0
2010-11-18 14:30:00,15.62,15.65,15.62,15.63,320900.0,13.7079,13.7342,13.7079,13.7167,320900.0
2010-11-18 15:00:00,15.63,15.64,15.58,15.59,488100.0,13.7167,13.7255,13.6728,13.6816,488100.0
2010-11-18 15:30:00,15.59,15.6,15.53,15.55,1246900.0,13.6816,13.6903,13.6289,13.6465,1246900.0
2010-11-19 09:30:00,15.55,15.55,15.38,15.43,1219300.0,13.6465,13.6465,13.4973,13.5412,1219300.0
2010-11-19 10:00:00,15.43,15.47,15.4,15.43,278900.0,13.5412,13.5763,13.5148,13.5412,278900.0
2010-11-19 10:30:00,15.43,15.51,15.42,15.47,177200.0,13.5412,13.6114,13.5324,13.5763,177200.0
2010-11-19 11:00:00,15.46,15.49,15.45,15.48,153500.0,13.5675,13.5938,13.5587,13.585,153500.0
2010-11-19 11:30:00,15.48,15.5,15.47,15.47,272000.0,13.585,13.6026,13.5763,13.5763,272000.0
2010-11-19 12:00:00,15.47,15.49,15.46,15.48,118800.0,13.5763,13.5938,13.5675,13.585,118800.0
2010-11-19 12:30:00,15.48,15.52,15.47,15.51,123800.0,13.585,13.6201,13.5763,13.6114,123800.0
2010-11-19 13:00:00,15.51,15.53,15.51,15.52,106000.0,13.6114,13.6289,13.6114,13.6201,106000.0
2010-11-19 13:30:00,15.52,15.54,15.52,15.54,22800.0,13.6201,13.6377,13.6201,13.6377,22800.0
2010-11-19 14:00:00,15.54,15.58,15.54,15.56,59600.0,13.6377,13.6728,13.6377,13.6552,59600.0
2010-11-19 14:30:00,15.56,15.59,15.56,15.57,69300.0,13.6552,13.6816,13.6552,13.664,69300.0
2010-11-19 15:00:00,15.57,15.58,15.55,15.55,191300.0,13.664,13.6728,13.6465,13.6465,191300.0
2010-11-19 15:30:00,15.56,15.58,15.53,15.56,966800.0,13.6552,13.6728,13.6289,13.6552,966800.0
2010-11-22 09:30:00,15.53,15.62,15.45,15.62,210200.0,13.6289,13.7079,13.5587,13.7079,210200.0
2010-11-22 10:00:00,15.61,15.63,15.51,15.51,279500.0,13.6991,13.7167,13.6114,13.6114,279500.0
2010-11-22 10:30:00,15.51,15.51,15.44,15.44,252800.0,13.6114,13.6114,13.5499,13.5499,252800.0
2010-11-22 11:00:00,15.44,15.5,15.41,15.5,122200.0,13.5499,13.6026,13.5236,13.6026,122200.0
2010-11-22 11:30:00,15.49,15.52,15.48,15.49,187100.0,13.5938,13.6201,13.585,13.5938,187100.0
2010-11-22 12:00:00,15.49,15.5,15.43,15.43,87000.0,13.5938,13.6026,13.5412,13.5412,87000.0
2010-11-22 12:30:00,15.43,15.45,15.39,15.44,169200.0,13.5412,13.5587,13.5061,13.5499,169200.0
2010-11-22 13:00:00,15.45,15.48,15.43,15.48,120700.0,13.5587,13.585,13.5412,13.585,120700.0
2010-11-22 13:30:00,15.48,15.55,15.48,15.52,565000.0,13.585,13.6465,13.585,13.6201,565000.0
2010-11-22 14:00:00,15.52,15.54,15.51,15.53,150100.0,13.6201,13.6377,13.6114,13.6289,150100.0
2010-11-22 14:30:00,15.53,15.58,15.52,15.58,336500.0,13.6289,13.6728,13.6201,13.6728,336500.0
2010-11-22 15:00:00,15.58,15.59,15.55,15.56,186100.0,13.6728,13.6816,13.6465,13.6552,186100.0
2010-11-22 15:30:00,15.56,15.64,15.55,15.6,608300.0,13.6552,13.7255,13.6465,13.6903,608300.0
2010-11-23 09:30:00,15.48,15.48,15.31,15.32,568100.0,13.585,13.585,13.4358,13.4446,568100.0
2010-11-23 10:00:00,15.32,15.43,15.31,15.4,345200.0,13.4446,13.5412,13.4358,13.5148,345200.0
2010-11-23 10:30:00,15.4,15.54,15.4,15.52,377400.0,13.5148,13.6377,13.5148,13.6201,377400.0
2010-11-23 11:00:00,15.53,15.53,15.35,15.35,1804100.0,13.6289,13.6289,13.471,13.471,1804100.0
2010-11-23 11:30:00,15.34,15.42,15.33,15.41,590600.0,13.4622,13.5324,13.4534,13.5236,590600.0
2010-11-23 12:00:00,15.4,15.4,15.36,15.36,468200.0,13.5148,13.5148,13.4797,13.4797,468200.0
2010-11-23 12:30:00,15.37,15.41,15.34,15.4,96800.0,13.4885,13.5236,13.4622,13.5148,96800.0
2010-11-23 13:00:00,15.4,15.41,15.38,15.41,104300.0,13.5148,13.5236,13.4973,13.5236,104300.0
2010-11-23 13:30:00,15.42,15.42,15.37,15.38,51600.0,13.5324,13.5324,13.4885,13.4973,51600.0
2010-11-23 14:00:00,15.38,15.42,15.35,15.37,70600.0,13.4973,13.5324,13.471,13.4885,70600.0
2010-11-23 14:30:00,15.37,15.41,15.36,15.4,70900.0,13.4885,13.5236,13.4797,13.5148,70900.0
2010-11-23 15:00:00,15.4,15.41,15.37,15.38,574900.0,13.5148,13.5236,13.4885,13.4973,574900.0
2010-11-23 15:30:00,15.39,15.4,15.36,15.38,1343800.0,13.5061,13.5148,13.4797,13.4973,1343800.0
2010-11-24 09:30:00,15.52,15.65,15.52,15.62,1698300.0,13.6201,13.7342,13.6201,13.7079,1698300.0
2010-11-24 10:00:00,15.61,15.76,15.55,15.75,1202500.0,13.6991,13.8308,13.6465,13.822,1202500.0
2010-11-24 10:30:00,15.75,15.8,15.72,15.75,309400.0,13.822,13.8659,13.7957,13.822,309400.0
2010-11-24 11:00:00,15.75,15.78,15.73,15.74,179600.0,13.822,13.8483,13.8044,13.8132,179600.0
2010-11-24 11:30:00,15.75,15.77,15.73,15.75,585700.0,13.822,13.8395,13.8044,13.822,585700.0
2010-11-24 12:00:00,15.74,15.76,15.73,15.75,165200.0,13.8132,13.8308,13.8044,13.822,165200.0
2010-11-24 12:30:00,15.74,15.76,15.74,15.76,303400.0,13.8132,13.8308,13.8132,13.8308,303400.0
2010-11-24 13:00:00,15.75,15.79,15.75,15.77,156600.0,13.822,13.8571,13.822,13.8395,156600.0
2010-11-24 13:30:00,15.77,15.79,15.74,15.74,168700.0,13.8395,13.8571,13.8132,13.8132,168700.0
2010-11-24 14:00:00,15.75,15.75,15.73,15.75,193100.0,13.822,13.822,13.8044,13.822,193100.0
2010-11-24 14:30:00,15.75,15.76,15.74,15.75,98900.0,13.822,13.8308,13.8132,13.822,98900.0
2010-11-24 15:00:00,15.76,15.79,15.75,15.77,332700.0,13.8308,13.8571,13.822,13.8395,332700.0
2010-11-24 15:30:00,15.77,15.79,15.74,15.79,1320500.0,13.8395,13.8571,13.8132,13.8571,1320500.0
2010-11-26 09:30:00,15.62,15.71,15.61,15.69,291200.0,13.7079,13.7869,13.6991,13.7693,291200.0
2010-11-26 10:00:00,15.7,15.73,15.67,15.69,144400.0,13.7781,13.8044,13.7518,13.7693,144400.0
2010-11-26 10:30:00,15.69,15.7,15.64,15.64,180800.0,13.7693,13.7781,13.7255,13.7255,180800.0
2010-11-26 11:00:00,15.64,15.69,15.64,15.65,180800.0,13.7255,13.7693,13.7255,13.7342,180800.0
2010-11-26 11:30:00,15.65,15.68,15.64,15.67,162300.0,13.7342,13.7606,13.7255,13.7518,162300.0
2010-11-26 12:00:00,15.68,15.69,15.65,15.67,101100.0,13.7606,13.7693,13.7342,13.7518,101100.0
2010-11-26 12:30:00,15.66,15.68,15.62,15.62,623600.0,13.743,13.7606,13.7079,13.7079,623600.0
2010-11-29 09:30:00,15.52,15.65,15.42,15.46,768900.0,13.6201,13.7342,13.5324,13.5675,768900.0
2010-11-29 10:00:00,15.46,15.49,15.41,15.44,363200.0,13.5675,13.5938,13.5236,13.5499,363200.0
2010-11-29 10:30:00,15.44,15.52,15.43,15.44,224600.0,13.5499,13.6201,13.5412,13.5499,224600.0
2010-11-29 11:00:00,15.44,15.52,15.43,15.49,237900.0,13.5499,13.6201,13.5412,13.5938,237900.0
2010-11-29 11:30:00,15.49,15.49,15.42,15.44,129000.0,13.5938,13.5938,13.5324,13.5499,129000.0
2010-11-29 12:00:00,15.44,15.5,15.44,15.45,61500.0,13.5499,13.6026,13.5499,13.5587,61500.0
2010-11-29 12:30:00,15.45,15.48,15.44,15.45,53500.0,13.5587,13.585,13.5499,13.5587,53500.0
2010-11-29 13:00:00,15.45,15.45,15.42,15.43,60900.0,13.5587,13.5587,13.5324,13.5412,60900.0
2010-11-29 13:30:00,15.42,15.46,15.41,15.45,49500.0,13.5324,13.5675,13.5236,13.5587,49500.0
2010-11-29 14:00:00,15.44,15.5,15.43,15.49,38400.0,13.5499,13.6026,13.5412,13.5938,38400.0
2010-11-29 14:30:00,15.5,15.59,15.5,15.59,240300.0,13.6026,13.6816,13.6026,13.6816,240300.0
2010-11-29 15:00:00,15.59,15.62,15.58,15.62,308000.0,13.6816,13.7079,13.6728,13.7079,308000.0
2010-11-29 15:30:00,15.61,15.61,15.56,15.59,760400.0,13.6991,13.6991,13.6552,13.6816,760400.0
2010-11-30 09:30:00,15.34,15.51,15.34,15.51,477900.0,13.4622,13.6114,13.4622,13.6114,477900.0
2010-11-30 10:00:00,15.51,15.62,15.49,15.61,293900.0,13.6114,13.7079,13.5938,13.6991,293900.0
2010-11-30 10:30:00,15.61,15.61,15.51,15.55,261800.0,13.6991,13.6991,13.6114,13.6465,261800.0
2010-11-30 11:00:00,15.56,15.6,15.53,15.58,190200.0,13.6552,13.6903,13.6289,13.6728,190200.0
2010-11-30 11:30:00,15.58,15.62,15.55,15.61,132400.0,13.6728,13.7079,13.6465,13.6991,132400.0
2010-11-30 12:00:00,15.61,15.63,15.58,15.61,69100.0,13.6991,13.7167,13.6728,13.6991,69100.0
2010-11-30 12:30:00,15.62,15.64,15.58,15.64,68300.0,13.7079,13.7255,13.6728,13.7255,68300.0
2010-11-30 13:00:00,15.63,15.74,15.63,15.74,114400.0,13.7167,13.8132,13.7167,13.8132,114400.0
2010-11-30 13:30:00,15.74,15.74,15.69,15.72,61600.0,13.8132,13.8132,13.7693,13.7957,61600.0
2010-11-30 14:00:00,15.72,15.78,15.66,15.68,459700.0,13.7957,13.8483,13.743,13.7606,459700.0
2010-11-30 14:30:00,15.68,15.72,15.66,15.7,244900.0,13.7606,13.7957,13.743,13.7781,244900.0
2010-11-30 15:00:00,15.7,15.72,15.67,15.7,365900.0,13.7781,13.7957,13.7518,13.7781,365900.0
2010-11-30 15:30:00,15.69,15.7,15.61,15.65,1230100.0,13.7693,13.7781,13.6991,13.7342,1230100.0
2010-12-01 09:30:00,15.87,15.99,15.87,15.97,993200.0,13.9273,14.0326,13.9273,14.0151,993200.0
2010-12-01 10:00:00,15.98,15.99,15.9,15.9,534000.0,14.0238,14.0326,13.9536,13.9536,534000.0
2010-12-01 10:30:00,15.9,16.01,15.9,16.0,376200.0,13.9536,14.0502,13.9536,14.0414,376200.0
2010-12-01 11:00:00,16.0,16.05,15.99,16.05,567300.0,14.0414,14.0853,14.0326,14.0853,567300.0
2010-12-01 11:30:00,16.05,16.12,16.04,16.11,461200.0,14.0853,14.1467,14.0765,14.1379,461200.0
2010-12-01 12:00:00,16.11,16.13,16.1,16.11,450800.0,14.1379,14.1555,14.1291,14.1379,450800.0
2010-12-01 12:30:00,16.11,16.13,16.1,16.12,106200.0,14.1379,14.1555,14.1291,14.1467,106200.0
2010-12-01 13:00:00,16.12,16.16,16.11,16.11,201200.0,14.1467,14.1818,14.1379,14.1379,201200.0
2010-12-01 13:30:00,16.12,16.16,16.12,16.16,102000.0,14.1467,14.1818,14.1467,14.1818,102000.0
2010-12-01 14:00:00,16.16,16.17,16.14,16.15,252500.0,14.1818,14.1906,14.1642,14.173,252500.0
2010-12-01 14:30:00,16.15,16.23,16.15,16.23,530100.0,14.173,14.2432,14.173,14.2432,530100.0
2010-12-01 15:00:00,16.23,16.23,16.2,16.21,283200.0,14.2432,14.2432,14.2169,14.2257,283200.0
2010-12-01 15:30:00,16.21,16.22,16.19,16.21,2102400.0,14.2257,14.2345,14.2081,14.2257,2102400.0
2010-12-02 09:30:00,16.15,16.25,16.15,16.23,774700.0,14.173,14.2608,14.173,14.2432,774700.0
2010-12-02 10:00:00,16.23,16.63,16.22,16.62,2951400.0,14.2432,14.5943,14.2345,14.5855,2951400.0
2010-12-02 10:30:00,16.62,16.65,16.55,16.6,2480500.0,14.5855,14.6118,14.5241,14.5679,2480500.0
2010-12-02 11:00:00,16.6,16.71,16.59,16.71,1500100.0,14.5679,14.6645,14.5592,14.6645,1500100.0
2010-12-02 11:30:00,16.71,16.71,16.68,16.7,811300.0,14.6645,14.6645,14.6381,14.6557,811300.0
2010-12-02 12:00:00,16.7,16.71,16.63,16.63,572400.0,14.6557,14.6645,14.5943,14.5943,572400.0
2010-12-02 12:30:00,16.63,16.69,16.62,16.63,612200.0,14.5943,14.6469,14.5855,14.5943,612200.0
2010-12-02 13:00:00,16.63,16.64,16.61,16.63,324300.0,14.5943,14.603,14.5767,14.5943,324300.0
2010-12-02 13:30:00,16.63,16.66,16.62,16.64,174200.0,14.5943,14.6206,14.5855,14.603,174200.0
2010-12-02 14:00:00,16.63,16.67,16.63,16.67,231700.0,14.5943,14.6294,14.5943,14.6294,231700.0
2010-12-02 14:30:00,16.67,16.67,16.6,16.6,282800.0,14.6294,14.6294,14.5679,14.5679,282800.0
2010-12-02 15:00:00,16.6,16.66,16.6,16.66,351200.0,14.5679,14.6206,14.5679,14.6206,351200.0
2010-12-02 15:30:00,16.66,16.68,16.63,16.66,1533800.0,14.6206,14.6381,14.5943,14.6206,1533800.0
2010-12-03 09:30:00,16.43,16.58,16.43,16.5,276700.0,14.4187,14.5504,14.4187,14.4802,276700.0
2010-12-03 10:00:00,16.5,16.59,16.48,16.5,291600.0,14.4802,14.5592,14.4626,14.4802,291600.0
2010-12-03 10:30:00,16.51,16.57,16.5,16.56,260900.0,14.489,14.5416,14.4802,14.5328,260900.0
2010-12-03 11:00:00,16.56,16.58,16.54,16.54,39300.0,14.5328,14.5504,14.5153,14.5153,39300.0
2010-12-03 11:30:00,16.55,16.55,16.48,16.5,125200.0,14.5241,14.5241,14.4626,14.4802,125200.0
2010-12-03 12:00:00,16.5,16.55,16.5,16.53,76000.0,14.4802,14.5241,14.4802,14.5065,76000.0
2010-12-03 12:30:00,16.53,16.58,16.52,16.58,107500.0,14.5065,14.5504,14.4977,14.5504,107500.0
2010-12-03 13:00:00,16.58,16.68,16.58,16.67,81300.0,14.5504,14.6381,14.5504,14.6294,81300.0
2010-12-03 13:30:00,16.67,16.7,16.66,16.7,117900.0,14.6294,14.6557,14.6206,14.6557,117900.0
2010-12-03 14:00:00,16.7,16.7,16.67,16.7,36700.0,14.6557,14.6557,14.6294,14.6557,36700.0
2010-12-03 14:30:00,16.71,16.73,16.7,16.73,224400.0,14.6645,14.682,14.6557,14.682,224400.0
2010-12-03 15:00:00,16.73,16.78,16.72,16.78,238900.0,14.682,14.7259,14.6732,14.7259,238900.0
2010-12-03 15:30:00,16.78,16.84,16.77,16.78,1127900.0,14.7259,14.7786,14.7171,14.7259,1127900.0
2010-12-06 09:30:00,16.81,16.81,16.68,16.73,278600.0,14.7522,14.7522,14.6381,14.682,278600.0
2010-12-06 10:00:00,16.72,16.82,16.71,16.81,165000.0,14.6732,14.761,14.6645,14.7522,165000.0
2010-12-06 10:30:00,16.83,16.84,16.78,16.8,128900.0,14.7698,14.7786,14.7259,14.7435,128900.0
2010-12-06 11:00:00,16.8,16.84,16.8,16.82,153800.0,14.7435,14.7786,14.7435,14.761,153800.0
2010-12-06 11:30:00,16.82,16.85,16.81,16.84,96100.0,14.761,14.7873,14.7522,14.7786,96100.0
2010-12-06 12:00:00,16.84,16.86,16.84,16.86,51700.0,14.7786,14.7961,14.7786,14.7961,51700.0
2010-12-06 12:30:00,16.86,16.88,16.86,16.87,80100.0,14.7961,14.8137,14.7961,14.8049,80100.0
2010-12-06 13:00:00,16.87,16.9,16.87,16.9,116400.0,14.8049,14.8312,14.8049,14.8312,116400.0
2010-12-06 13:30:00,16.89,16.92,16.89,16.91,96200.0,14.8224,14.8488,14.8224,14.84,96200.0
2010-12-06 14:00:00,16.91,16.94,16.9,16.91,345700.0,14.84,14.8663,14.8312,14.84,345700.0
2010-12-06 14:30:00,16.91,16.97,16.91,16.94,244400.0,14.84,14.8926,14.84,14.8663,244400.0
2010-12-06 15:00:00,16.94,16.96,16.93,16.93,185600.0,14.8663,14.8839,14.8575,14.8575,185600.0
2010-12-06 15:30:00,16.93,16.95,16.9,16.91,785600.0,14.8575,14.8751,14.8312,14.84,785600.0
2010-12-07 09:30:00,17.07,17.21,17.06,17.1,665100.0,14.9804,15.1033,14.9716,15.0067,665100.0
2010-12-07 10:00:00,17.1,17.13,17.05,17.05,224500.0,15.0067,15.0331,14.9628,14.9628,224500.0
2010-12-07 10:30:00,17.05,17.12,17.02,17.1,594800.0,14.9628,15.0243,14.9365,15.0067,594800.0
2010-12-07 11:00:00,17.1,17.13,17.08,17.08,137200.0,15.0067,15.0331,14.9892,14.9892,137200.0
2010-12-07 11:30:00,17.08,17.12,17.08,17.08,178200.0,14.9892,15.0243,14.9892,14.9892,178200.0
2010-12-07 12:00:00,17.09,17.1,16.98,17.03,782900.0,14.998,15.0067,14.9014,14.9453,782900.0
2010-12-07 12:30:00,17.02,17.07,17.02,17.07,76900.0,14.9365,14.9804,14.9365,14.9804,76900.0
2010-12-07 13:00:00,17.06,17.1,17.06,17.08,157500.0,14.9716,15.0067,14.9716,14.9892,157500.0
2010-12-07 13:30:00,17.07,17.11,17.06,17.1,124800.0,14.9804,15.0155,14.9716,15.0067,124800.0
2010-12-07 14:00:00,17.1,17.1,17.08,17.09,60700.0,15.0067,15.0067,14.9892,14.998,60700.0
2010-12-07 14:30:00,17.09,17.12,16.99,17.0,144600.0,14.998,15.0243,14.9102,14.919,144600.0
2010-12-07 15:00:00,17.0,17.03,16.95,16.98,712200.0,14.919,14.9453,14.8751,14.9014,712200.0
2010-12-07 15:30:00,16.98,17.01,16.9,16.92,1887200.0,14.9014,14.9277,14.8312,14.8488,1887200.0
2010-12-08 09:30:00,16.98,17.03,16.92,16.96,427100.0,14.9014,14.9453,14.8488,14.8839,427100.0
2010-12-08 10:00:00,16.96,16.96,16.79,16.83,1122300.0,14.8839,14.8839,14.7347,14.7698,1122300.0
2010-12-08 10:30:00,16.83,16.83,16.76,16.81,550700.0,14.7698,14.7698,14.7083,14.7522,550700.0
2010-12-08 11:00:00,16.82,16.87,16.8,16.86,443400.0,14.761,14.8049,14.7435,14.7961,443400.0
2010-12-08 11:30:00,16.85,16.94,16.84,16.9,118200.0,14.7873,14.8663,14.7786,14.8312,118200.0
2010-12-08 12:00:00,16.91,16.92,16.87,16.88,118900.0,14.84,14.8488,14.8049,14.8137,118900.0
2010-12-08 12:30:00,16.88,16.88,16.81,16.81,256000.0,14.8137,14.8137,14.7522,14.7522,256000.0
2010-12-08 13:00:00,16.81,16.86,16.81,16.84,516700.0,14.7522,14.7961,14.7522,14.7786,516700.0
2010-12-08 13:30:00,16.84,16.9,16.83,16.88,140700.0,14.7786,14.8312,14.7698,14.8137,140700.0
2010-12-08 14:00:00,16.89,16.92,16.87,16.92,63800.0,14.8224,14.8488,14.8049,14.8488,63800.0
2010-12-08 14:30:00,16.92,17.01,16.92,16.98,317100.0,14.8488,14.9277,14.8488,14.9014,317100.0
2010-12-08 15:00:00,16.97,16.98,16.92,16.94,347000.0,14.8926,14.9014,14.8488,14.8663,347000.0
2010-12-08 15:30:00,16.93,16.97,16.92,16.96,713100.0,14.8575,14.8926,14.8488,14.8839,713100.0
2010-12-09 09:30:00,17.15,17.15,16.92,16.97,513500.0,15.0506,15.0506,14.8488,14.8926,513500.0
2010-12-09 10:00:00,16.97,16.97,16.87,16.89,216000.0,14.8926,14.8926,14.8049,14.8224,216000.0
2010-12-09 10:30:00,16.89,16.91,16.85,16.87,205000.0,14.8224,14.84,14.7873,14.8049,205000.0
2010-12-09 11:00:00,16.88,16.95,16.87,16.93,299300.0,14.8137,14.8751,14.8049,14.8575,299300.0
2010-12-09 11:30:00,16.94,16.95,16.89,16.92,272600.0,14.8663,14.8751,14.8224,14.8488,272600.0
2010-12-09 12:00:00,16.93,16.96,16.93,16.93,59100.0,14.8575,14.8839,14.8575,14.8575,59100.0
2010-12-09 12:30:00,16.94,16.98,16.92,16.98,218100.0,14.8663,14.9014,14.8488,14.9014,218100.0
2010-12-09 13:00:00,16.97,17.04,16.96,17.03,142500.0,14.8926,14.9541,14.8839,14.9453,142500.0
2010-12-09 13:30:00,17.04,17.05,17.0,17.03,50200.0,14.9541,14.9628,14.919,14.9453,50200.0
2010-12-09 14:00:00,17.03,17.04,16.99,17.0,46700.0,14.9453,14.9541,14.9102,14.919,46700.0
2010-12-09 14:30:00,17.0,17.01,16.99,17.0,102400.0,14.919,14.9277,14.9102,14.919,102400.0
2010-12-09 15:00:00,17.01,17.03,17.0,17.02,46200.0,14.9277,14.9453,14.919,14.9365,46200.0
2010-12-09 15:30:00,17.02,17.03,16.99,17.01,694200.0,14.9365,14.9453,14.9102,14.9277,694200.0
2010-12-10 09:30:00,17.09,17.09,16.95,16.96,103600.0,14.998,14.998,14.8751,14.8839,103600.0
2010-12-10 10:00:00,16.96,16.97,16.85,16.97,966100.0,14.8839,14.8926,14.7873,14.8926,966100.0
2010-12-10 10:30:00,16.97,16.99,16.91,16.98,299000.0,14.8926,14.9102,14.84,14.9014,299000.0
2010-12-10 11:00:00,16.99,17.05,16.98,17.01,204000.0,14.9102,14.9628,14.9014,14.9277,204000.0
2010-12-10 11:30:00,17.02,17.05,17.01,17.05,150100.0,14.9365,14.9628,14.9277,14.9628,150100.0
2010-12-10 12:00:00,17.04,17.09,17.04,17.09,31100.0,14.9541,14.998,14.9541,14.998,31100.0
2010-12-10 12:30:00,17.1,17.13,17.1,17.11,336700.0,15.0067,15.0331,15.0067,15.0155,336700.0
2010-12-10 13:00:00,17.11,17.16,17.1,17.14,141300.0,15.0155,15.0594,15.0067,15.0418,141300.0
2010-12-10 13:30:00,17.13,17.18,17.13,17.18,299100.0,15.0331,15.0769,15.0331,15.0769,299100.0
2010-12-10 14:00:00,17.17,17.19,17.17,17.18,121900.0,15.0682,15.0857,15.0682,15.0769,121900.0
2010-12-10 14:30:00,17.17,17.2,17.17,17.19,57300.0,15.0682,15.0945,15.0682,15.0857,57300.0
2010-12-10 15:00:00,17.19,17.2,17.15,17.17,226200.0,15.0857,15.0945,15.0506,15.0682,226200.0
2010-12-10 15:30:00,17.17,17.19,17.14,17.16,804100.0,15.0682,15.0857,15.0418,15.0594,804100.0
2010-12-13 09:30:00,17.16,17.28,17.11,17.21,346200.0,15.0594,15.1647,15.0155,15.1033,346200.0
2010-12-13 10:00:00,17.21,17.28,17.21,17.24,313900.0,15.1033,15.1647,15.1033,15.1296,313900.0
2010-12-13 10:30:00,17.24,17.32,17.24,17.31,137000.0,15.1296,15.1998,15.1296,15.191,137000.0
2010-12-13 11:00:00,17.3,17.31,17.24,17.24,136100.0,15.1822,15.191,15.1296,15.1296,136100.0
2010-12-13 11:30:00,17.25,17.27,17.23,17.25,155900.0,15.1384,15.1559,15.1208,15.1384,155900.0
2010-12-13 12:00:00,17.25,17.26,17.22,17.23,214300.0,15.1384,15.1471,15.112,15.1208,214300.0
2010-12-13 12:30:00,17.22,17.26,17.22,17.26,372100.0,15.112,15.1471,15.112,15.1471,372100.0
2010-12-13 13:00:00,17.26,17.28,17.25,17.28,235200.0,15.1471,15.1647,15.1384,15.1647,235200.0
2010-12-13 13:30:00,17.28,17.3,17.27,17.29,182800.0,15.1647,15.1822,15.1559,15.1735,182800.0
2010-12-13 14:00:00,17.3,17.3,17.28,17.3,252400.0,15.1822,15.1822,15.1647,15.1822,252400.0
2010-12-13 14:30:00,17.3,17.32,17.29,17.3,195800.0,15.1822,15.1998,15.1735,15.1822,195800.0
2010-12-13 15:00:00,17.31,17.31,17.29,17.29,902500.0,15.191,15.191,15.1735,15.1735,902500.0
2010-12-13 15:30:00,17.29,17.3,17.22,17.23,1548500.0,15.1735,15.1822,15.112,15.1208,1548500.0
2010-12-14 09:30:00,17.21,17.27,17.19,17.2,217700.0,15.1033,15.1559,15.0857,15.0945,217700.0
2010-12-14 10:00:00,17.2,17.23,17.19,17.21,247200.0,15.0945,15.1208,15.0857,15.1033,247200.0
2010-12-14 10:30:00,17.21,17.25,17.2,17.22,183700.0,15.1033,15.1384,15.0945,15.112,183700.0
2010-12-14 11:00:00,17.22,17.23,17.21,17.22,101200.0,15.112,15.1208,15.1033,15.112,101200.0
2010-12-14 11:30:00,17.21,17.24,17.21,17.22,57300.0,15.1033,15.1296,15.1033,15.112,57300.0
2010-12-14 12:00:00,17.21,17.24,17.21,17.23,133600.0,15.1033,15.1296,15.1033,15.1208,133600.0
2010-12-14 12:30:00,17.23,17.24,17.21,17.23,81100.0,15.1208,15.1296,15.1033,15.1208,81100.0
2010-12-14 13:00:00,17.23,17.26,17.23,17.25,34200.0,15.1208,15.1471,15.1208,15.1384,34200.0
2010-12-14 13:30:00,17.25,17.28,17.25,17.27,58900.0,15.1384,15.1647,15.1384,15.1559,58900.0
2010-12-14 14:00:00,17.27,17.29,17.24,17.24,166300.0,15.1559,15.1735,15.1296,15.1296,166300.0
2010-12-14 14:30:00,17.24,17.26,17.22,17.23,79100.0,15.1296,15.1471,15.112,15.1208,79100.0
2010-12-14 15:00:00,17.23,17.23,17.11,17.11,511500.0,15.1208,15.1208,15.0155,15.0155,511500.0
2010-12-14 15:30:00,17.11,17.14,17.08,17.14,1349400.0,15.0155,15.0418,14.9892,15.0418,1349400.0
2010-12-15 09:30:00,17.07,17.24,17.06,17.24,348300.0,14.9804,15.1296,14.9716,15.1296,348300.0
2010-12-15 10:00:00,17.24,17.32,17.24,17.26,317500.0,15.1296,15.1998,15.1296,15.1471,317500.0
2010-12-15 10:30:00,17.25,17.3,17.25,17.26,185200.0,15.1384,15.1822,15.1384,15.1471,185200.0
2010-12-15 11:00:00,17.26,17.28,17.19,17.2,159900.0,15.1471,15.1647,15.0857,15.0945,159900.0
2010-12-15 11:30:00,17.2,17.2,17.15,17.17,215400.0,15.0945,15.0945,15.0506,15.0682,215400.0
2010-12-15 12:00:00,17.18,17.21,17.17,17.21,277900.0,15.0769,15.1033,15.0682,15.1033,277900.0
2010-12-15 12:30:00,17.2,17.21,17.1,17.1,524200.0,15.0945,15.1033,15.0067,15.0067,524200.0
2010-12-15 13:00:00,17.1,17.12,17.09,17.11,237400.0,15.0067,15.0243,14.998,15.0155,237400.0
2010-12-15 13:30:00,17.11,17.15,17.11,17.15,85900.0,15.0155,15.0506,15.0155,15.0506,85900.0
2010-12-15 14:00:00,17.15,17.15,17.04,17.04,593800.0,15.0506,15.0506,14.9541,14.9541,593800.0
2010-12-15 14:30:00,17.04,17.04,16.98,16.99,446600.0,14.9541,14.9541,14.9014,14.9102,446600.0
2010-12-15 15:00:00,16.98,17.08,16.98,17.06,565200.0,14.9014,14.9892,14.9014,14.9716,565200.0
2010-12-15 15:30:00,17.06,17.09,17.02,17.03,1328700.0,14.9716,14.998,14.9365,14.9453,1328700.0
2010-12-16 09:30:00,16.98,17.27,16.98,17.11,727700.0,14.9014,15.1559,14.9014,15.0155,727700.0
2010-12-16 10:00:00,17.12,17.18,17.1,17.15,293200.0,15.0243,15.0769,15.0067,15.0506,293200.0
2010-12-16 10:30:00,17.15,17.16,17.09,17.13,605600.0,15.0506,15.0594,14.998,15.0331,605600.0
2010-12-16 11:00:00,17.13,17.24,17.12,17.24,234800.0,15.0331,15.1296,15.0243,15.1296,234800.0
2010-12-16 11:30:00,17.23,17.25,17.21,17.22,73800.0,15.1208,15.1384,15.1033,15.112,73800.0
2010-12-16 12:00:00,17.22,17.23,17.2,17.2,29900.0,15.112,15.1208,15.0945,15.0945,29900.0
2010-12-16 12:30:00,17.21,17.26,17.2,17.25,124600.0,15.1033,15.1471,15.0945,15.1384,124600.0
2010-12-16 13:00:00,17.24,17.25,17.22,17.23,76600.0,15.1296,15.1384,15.112,15.1208,76600.0
2010-12-16 13:30:00,17.23,17.24,17.18,17.22,88800.0,15.1208,15.1296,15.0769,15.112,88800.0
2010-12-16 14:00:00,17.22,17.25,17.22,17.24,342200.0,15.112,15.1384,15.112,15.1296,342200.0
2010-12-16 14:30:00,17.23,17.24,17.21,17.21,78000.0,15.1208,15.1296,15.1033,15.1033,78000.0
2010-12-16 15:00:00,17.22,17.25,17.22,17.25,420400.0,15.112,15.1384,15.112,15.1384,420400.0
2010-12-16 15:30:00,17.25,17.27,17.24,17.25,1815500.0,15.1384,15.1559,15.1296,15.1384,1815500.0
2010-12-17 09:30:00,17.07,17.09,16.98,17.02,304100.0,15.1911,15.2089,15.111,15.1466,304100.0
2010-12-17 10:00:00,17.02,17.03,16.99,17.03,299400.0,15.1466,15.1555,15.1199,15.1555,299400.0
2010-12-17 10:30:00,17.03,17.05,16.99,17.01,213600.0,15.1555,15.1733,15.1199,15.1377,213600.0
2010-12-17 11:00:00,17.02,17.05,17.01,17.04,254900.0,15.1466,15.1733,15.1377,15.1644,254900.0
2010-12-17 11:30:00,17.05,17.11,17.05,17.09,335100.0,15.1733,15.2267,15.1733,15.2089,335100.0
2010-12-17 12:00:00,17.08,17.09,17.06,17.07,120300.0,15.2,15.2089,15.1822,15.1911,120300.0
2010-12-17 12:30:00,17.06,17.08,17.06,17.08,49400.0,15.1822,15.2,15.1822,15.2,49400.0
2010-12-17 13:00:00,17.08,17.15,17.08,17.13,144400.0,15.2,15.2623,15.2,15.2445,144400.0
2010-12-17 13:30:00,17.14,17.15,17.12,17.13,130500.0,15.2534,15.2623,15.2356,15.2445,130500.0
2010-12-17 14:00:00,17.13,17.14,17.1,17.11,103100.0,15.2445,15.2534,15.2178,15.2267,103100.0
2010-12-17 14:30:00,17.1,17.16,17.09,17.16,166200.0,15.2178,15.2712,15.2089,15.2712,166200.0
2010-12-17 15:00:00,17.16,17.19,17.12,17.16,404700.0,15.2712,15.2979,15.2356,15.2712,404700.0
2010-12-17 15:30:00,17.16,17.17,17.08,17.09,2271700.0,15.2712,15.2801,15.2,15.2089,2271700.0
2010-12-20 09:30:00,17.09,17.25,17.09,17.23,230100.0,15.2089,15.3513,15.2089,15.3335,230100.0
2010-12-20 10:00:00,17.22,17.25,17.18,17.22,390800.0,15.3246,15.3513,15.289,15.3246,390800.0
2010-12-20 10:30:00,17.23,17.31,17.22,17.26,574600.0,15.3335,15.4047,15.3246,15.3602,574600.0
2010-12-20 11:00:00,17.25,17.3,17.24,17.3,686900.0,15.3513,15.3958,15.3424,15.3958,686900.0
2010-12-20 11:30:00,17.3,17.35,17.3,17.34,443500.0,15.3958,15.4403,15.3958,15.4314,443500.0
2010-12-20 12:00:00,17.35,17.36,17.34,17.35,216000.0,15.4403,15.4492,15.4314,15.4403,216000.0
2010-12-20 12:30:00,17.36,17.38,17.34,17.38,102300.0,15.4492,15.467,15.4314,15.467,102300.0
2010-12-20 13:00:00,17.38,17.38,17.35,17.37,350900.0,15.467,15.467,15.4403,15.4581,350900.0
2010-12-20 13:30:00,17.37,17.37,17.35,17.36,196500.0,15.4581,15.4581,15.4403,15.4492,196500.0
2010-12-20 14:00:00,17.36,17.42,17.36,17.39,384200.0,15.4492,15.5026,15.4492,15.4759,384200.0
2010-12-20 14:30:00,17.39,17.4,17.36,17.37,265100.0,15.4759,15.4848,15.4492,15.4581,265100.0
2010-12-20 15:00:00,17.37,17.37,17.34,17.35,487300.0,15.4581,15.4581,15.4314,15.4403,487300.0
2010-12-20 15:30:00,17.35,17.4,17.35,17.38,1470300.0,15.4403,15.4848,15.4403,15.467,1470300.0
2010-12-21 09:30:00,17.48,17.49,17.36,17.42,382100.0,15.556,15.5649,15.4492,15.5026,382100.0
2010-12-21 10:00:00,17.41,17.41,17.36,17.39,184500.0,15.4937,15.4937,15.4492,15.4759,184500.0
2010-12-21 10:30:00,17.38,17.4,17.35,17.4,93100.0,15.467,15.4848,15.4403,15.4848,93100.0
2010-12-21 11:00:00,17.4,17.41,17.39,17.41,114100.0,15.4848,15.4937,15.4759,15.4937,114100.0
2010-12-21 11:30:00,17.42,17.46,17.41,17.46,130700.0,15.5026,15.5382,15.4937,15.5382,130700.0
2010-12-21 12:00:00,17.46,17.5,17.46,17.5,418900.0,15.5382,15.5738,15.5382,15.5738,418900.0
2010-12-21 12:30:00,17.5,17.53,17.49,17.53,280900.0,15.5738,15.6005,15.5649,15.6005,280900.0
2010-12-21 13:00:00,17.53,17.53,17.5,17.52,155900.0,15.6005,15.6005,15.5738,15.5916,155900.0
2010-12-21 13:30:00,17.51,17.54,17.51,17.54,96600.0,15.5827,15.6094,15.5827,15.6094,96600.0
2010-12-21 14:00:00,17.54,17.54,17.53,17.54,77000.0,15.6094,15.6094,15.6005,15.6094,77000.0
2010-12-21 14:30:00,17.53,17.55,17.53,17.55,92300.0,15.6005,15.6183,15.6005,15.6183,92300.0
2010-12-21 15:00:00,17.55,17.57,17.54,17.57,230400.0,15.6183,15.6361,15.6094,15.6361,230400.0
2010-12-21 15:30:00,17.57,17.58,17.54,17.56,1145900.0,15.6361,15.645,15.6094,15.6272,1145900.0
2010-12-22 09:30:00,17.56,17.65,17.44,17.47,676000.0,15.6272,15.7073,15.5204,15.5471,676000.0
2010-12-22 10:00:00,17.48,17.63,17.46,17.57,729800.0,15.556,15.6895,15.5382,15.6361,729800.0
2010-12-22 10:30:00,17.57,17.59,17.57,17.59,154000.0,15.6361,15.6539,15.6361,15.6539,154000.0
2010-12-22 11:00:00,17.59,17.59,17.55,17.57,69000.0,15.6539,15.6539,15.6183,15.6361,69000.0
2010-12-22 11:30:00,17.57,17.6,17.57,17.58,53700.0,15.6361,15.6628,15.6361,15.645,53700.0
2010-12-22 12:00:00,17.59,17.64,17.58,17.64,234200.0,15.6539,15.6984,15.645,15.6984,234200.0
2010-12-22 12:30:00,17.64,17.65,17.61,17.63,78600.0,15.6984,15.7073,15.6717,15.6895,78600.0
2010-12-22 13:00:00,17.63,17.64,17.62,17.63,52300.0,15.6895,15.6984,15.6806,15.6895,52300.0
2010-12-22 13:30:00,17.64,17.65,17.61,17.61,71300.0,15.6984,15.7073,15.6717,15.6717,71300.0
2010-12-22 14:00:00,17.62,17.64,17.61,17.64,20800.0,15.6806,15.6984,15.6717,15.6984,20800.0
2010-12-22 14:30:00,17.64,17.66,17.63,17.66,108200.0,15.6984,15.7162,15.6895,15.7162,108200.0
2010-12-22 15:00:00,17.67,17.68,17.65,17.66,351700.0,15.7251,15.734,15.7073,15.7162,351700.0
2010-12-22 15:30:00,17.67,17.67,17.64,17.66,515600.0,15.7251,15.7251,15.6984,15.7162,515600.0
2010-12-23 09:30:00,17.75,17.75,17.69,17.71,346700.0,15.7962,15.7962,15.7429,15.7607,346700.0
2010-12-23 10:00:00,17.7,17.71,17.6,17.62,283200.0,15.7518,15.7607,15.6628,15.6806,283200.0
2010-12-23 10:30:00,17.63,17.63,17.54,17.54,188100.0,15.6895,15.6895,15.6094,15.6094,188100.0
2010-12-23 11:00:00,17.54,17.54,17.49,17.52,105800.0,15.6094,15.6094,15.5649,15.5916,105800.0
2010-12-23 11:30:00,17.51,17.52,17.49,17.49,174000.0,15.5827,15.5916,15.5649,15.5649,174000.0
2010-12-23 12:00:00,17.49,17.5,17.44,17.49,80800.0,15.5649,15.5738,15.5204,15.5649,80800.0
2010-12-23 12:30:00,17.49,17.49,17.45,17.48,219100.0,15.5649,15.5649,15.5293,15.556,219100.0
2010-12-23 13:00:00,17.48,17.48,17.47,17.47,59100.0,15.556,15.556,15.5471,15.5471,59100.0
2010-12-23 13:30:00,17.47,17.47,17.44,17.45,63400.0,15.5471,15.5471,15.5204,15.5293,63400.0
2010-12-23 14:00:00,17.45,17.46,17.41,17.43,249300.0,15.5293,15.5382,15.4937,15.5115,249300.0
2010-12-23 14:30:00,17.43,17.45,17.42,17.44,50900.0,15.5115,15.5293,15.5026,15.5204,50900.0
2010-12-23 15:00:00,17.45,17.47,17.43,17.46,217300.0,15.5293,15.5471,15.5115,15.5382,217300.0
2010-12-23 15:30:00,17.47,17.47,17.43,17.44,521200.0,15.5471,15.5471,15.5115,15.5204,521200.0
2010-12-27 09:30:00,17.42,17.42,17.3,17.38,163900.0,15.5026,15.5026,15.3958,15.467,163900.0
2010-12-27 10:00:00,17.37,17.48,17.37,17.48,65400.0,15.4581,15.556,15.4581,15.556,65400.0
2010-12-27 10:30:00,17.48,17.52,17.48,17.52,38100.0,15.556,15.5916,15.556,15.5916,38100.0
2010-12-27 11:00:00,17.52,17.53,17.5,17.5,51300.0,15.5916,15.6005,15.5738,15.5738,51300.0
2010-12-27 11:30:00,17.51,17.53,17.49,17.5,32600.0,15.5827,15.6005,15.5649,15.5738,32600.0
2010-12-27 12:00:00,17.5,17.55,17.5,17.53,41300.0,15.5738,15.6183,15.5738,15.6005,41300.0
2010-12-27 12:30:00,17.54,17.56,17.53,17.56,130600.0,15.6094,15.6272,15.6005,15.6272,130600.0
2010-12-27 13:00:00,17.56,17.59,17.55,17.59,191700.0,15.6272,15.6539,15.6183,15.6539,191700.0
2010-12-27 13:30:00,17.59,17.6,17.58,17.6,255900.0,15.6539,15.6628,15.645,15.6628,255900.0
2010-12-27 14:00:00,17.61,17.61,17.57,17.58,163400.0,15.6717,15.6717,15.6361,15.645,163400.0
2010-12-27 14:30:00,17.58,17.61,17.58,17.6,239300.0,15.645,15.6717,15.645,15.6628,239300.0
2010-12-27 15:00:00,17.6,17.6,17.59,17.6,203200.0,15.6628,15.6628,15.6539,15.6628,203200.0
2010-12-27 15:30:00,17.6,17.61,17.58,17.6,698300.0,15.6628,15.6717,15.645,15.6628,698300.0
2010-12-28 09:30:00,17.62,17.64,17.5,17.53,245000.0,15.6806,15.6984,15.5738,15.6005,245000.0
2010-12-28 10:00:00,17.51,17.53,17.43,17.45,133400.0,15.5827,15.6005,15.5115,15.5293,133400.0
2010-12-28 10:30:00,17.46,17.46,17.41,17.41,103100.0,15.5382,15.5382,15.4937,15.4937,103100.0
2010-12-28 11:00:00,17.41,17.44,17.41,17.42,70900.0,15.4937,15.5204,15.4937,15.5026,70900.0
2010-12-28 11:30:00,17.43,17.43,17.41,17.41,46000.0,15.5115,15.5115,15.4937,15.4937,46000.0
2010-12-28 12:00:00,17.41,17.43,17.4,17.42,98200.0,15.4937,15.5115,15.4848,15.5026,98200.0
2010-12-28 12:30:00,17.42,17.42,17.38,17.39,170200.0,15.5026,15.5026,15.467,15.4759,170200.0
2010-12-28 13:00:00,17.39,17.41,17.38,17.38,209200.0,15.4759,15.4937,15.467,15.467,209200.0
2010-12-28 13:30:00,17.39,17.42,17.38,17.4,116900.0,15.4759,15.5026,15.467,15.4848,116900.0
2010-12-28 14:00:00,17.41,17.41,17.38,17.4,195900.0,15.4937,15.4937,15.467,15.4848,195900.0
2010-12-28 14:30:00,17.41,17.41,17.39,17.4,75300.0,15.4937,15.4937,15.4759,15.4848,75300.0
2010-12-28 15:00:00,17.4,17.42,17.39,17.42,136400.0,15.4848,15.5026,15.4759,15.5026,136400.0
2010-12-28 15:30:00,17.42,17.42,17.4,17.41,568500.0,15.5026,15.5026,15.4848,15.4937,568500.0
2010-12-29 09:30:00,17.44,17.48,17.4,17.47,95700.0,15.5204,15.556,15.4848,15.5471,95700.0
2010-12-29 10:00:00,17.47,17.5,17.47,17.48,78400.0,15.5471,15.5738,15.5471,15.556,78400.0
2010-12-29 10:30:00,17.47,17.48,17.45,17.45,60000.0,15.5471,15.556,15.5293,15.5293,60000.0
2010-12-29 11:00:00,17.46,17.46,17.42,17.45,40100.0,15.5382,15.5382,15.5026,15.5293,40100.0
2010-12-29 11:30:00,17.45,17.46,17.44,17.46,110500.0,15.5293,15.5382,15.5204,15.5382,110500.0
2010-12-29 12:00:00,17.46,17.47,17.46,17.47,42400.0,15.5382,15.5471,15.5382,15.5471,42400.0
2010-12-29 12:30:00,17.46,17.47,17.45,17.45,34900.0,15.5382,15.5471,15.5293,15.5293,34900.0
2010-12-29 13:00:00,17.45,17.46,17.45,17.46,18800.0,15.5293,15.5382,15.5293,15.5382,18800.0
2010-12-29 13:30:00,17.46,17.47,17.45,17.47,29700.0,15.5382,15.5471,15.5293,15.5471,29700.0
2010-12-29 14:00:00,17.46,17.49,17.46,17.49,45000.0,15.5382,15.5649,15.5382,15.5649,45000.0
2010-12-29 14:30:00,17.49,17.5,17.47,17.48,60900.0,15.5649,15.5738,15.5471,15.556,60900.0
2010-12-29 15:00:00,17.48,17.49,17.46,17.46,277000.0,15.556,15.5649,15.5382,15.5382,277000.0
2010-12-29 15:30:00,17.47,17.47,17.43,17.43,446300.0,15.5471,15.5471,15.5115,15.5115,446300.0
2010-12-30 09:30:00,17.43,17.51,17.4,17.45,397000.0,15.5115,15.5827,15.4848,15.5293,397000.0
2010-12-30 10:00:00,17.45,17.51,17.44,17.5,390300.0,15.5293,15.5827,15.5204,15.5738,390300.0
2010-12-30 10:30:00,17.51,17.51,17.48,17.5,58700.0,15.5827,15.5827,15.556,15.5738,58700.0
2010-12-30 11:00:00,17.49,17.5,17.49,17.49,58700.0,15.5649,15.5738,15.5649,15.5649,58700.0
2010-12-30 11:30:00,17.5,17.5,17.46,17.46,81100.0,15.5738,15.5738,15.5382,15.5382,81100.0
2010-12-30 12:00:00,17.46,17.48,17.45,17.47,238900.0,15.5382,15.556,15.5293,15.5471,238900.0
2010-12-30 12:30:00,17.47,17.48,17.46,17.47,57400.0,15.5471,15.556,15.5382,15.5471,57400.0
2010-12-30 13:00:00,17.48,17.48,17.46,17.47,51300.0,15.556,15.556,15.5382,15.5471,51300.0
2010-12-30 13:30:00,17.47,17.48,17.46,17.48,111000.0,15.5471,15.556,15.5382,15.556,111000.0
2010-12-30 14:00:00,17.48,17.48,17.47,17.48,12600.0,15.556,15.556,15.5471,15.556,12600.0
2010-12-30 14:30:00,17.48,17.48,17.46,17.47,34800.0,15.556,15.556,15.5382,15.5471,34800.0
2010-12-30 15:00:00,17.47,17.49,17.46,17.49,64000.0,15.5471,15.5649,15.5382,15.5649,64000.0
2010-12-30 15:30:00,17.49,17.49,17.43,17.44,365400.0,15.5649,15.5649,15.5115,15.5204,365400.0
2010-12-31 09:30:00,17.41,17.47,17.4,17.43,278700.0,15.4937,15.5471,15.4848,15.5115,278700.0
2010-12-31 10:00:00,17.43,17.43,17.4,17.41,77100.0,15.5115,15.5115,15.4848,15.4937,77100.0
2010-12-31 10:30:00,17.42,17.48,17.42,17.47,110100.0,15.5026,15.556,15.5026,15.5471,110100.0
2010-12-31 11:00:00,17.47,17.49,17.46,17.47,26700.0,15.5471,15.5649,15.5382,15.5471,26700.0
2010-12-31 11:30:00,17.47,17.48,17.47,17.48,58400.0,15.5471,15.556,15.5471,15.556,58400.0
2010-12-31 12:00:00,17.48,17.49,17.47,17.49,94700.0,15.556,15.5649,15.5471,15.5649,94700.0
2010-12-31 12:30:00,17.49,17.51,17.47,17.49,596800.0,15.5649,15.5827,15.5471,15.5649,596800.0
2010-12-31 13:00:00,17.49,17.5,17.48,17.5,151500.0,15.5649,15.5738,15.556,15.5738,151500.0
2010-12-31 13:30:00,17.5,17.5,17.46,17.46,141500.0,15.5738,15.5738,15.5382,15.5382,141500.0
2010-12-31 14:00:00,17.46,17.47,17.44,17.45,17000.0,15.5382,15.5471,15.5204,15.5293,17000.0
2010-12-31 14:30:00,17.45,17.47,17.44,17.46,78100.0,15.5293,15.5471,15.5204,15.5382,78100.0
2010-12-31 15:00:00,17.45,17.48,17.45,17.48,77600.0,15.5293,15.556,15.5293,15.556,77600.0
2010-12-31 15:30:00,17.47,17.49,17.37,17.4,279600.0,15.5471,15.5649,15.4581,15.4848,279600.0
2011-01-03 09:30:00,17.52,17.63,17.52,17.61,161100.0,15.5916,15.6895,15.5916,15.6717,161100.0
2011-01-03 10:00:00,17.61,17.7,17.57,17.68,445900.0,15.6717,15.7518,15.6361,15.734,445900.0
2011-01-03 10:30:00,17.68,17.76,17.68,17.74,253100.0,15.734,15.8051,15.734,15.7874,253100.0
2011-01-03 11:00:00,17.75,17.77,17.73,17.76,363400.0,15.7962,15.814,15.7785,15.8051,363400.0
2011-01-03 11:30:00,17.76,17.78,17.74,17.75,176400.0,15.8051,15.8229,15.7874,15.7962,176400.0
2011-01-03 12:00:00,17.75,17.75,17.73,17.74,77000.0,15.7962,15.7962,15.7785,15.7874,77000.0
2011-01-03 12:30:00,17.74,17.74,17.67,17.69,99300.0,15.7874,15.7874,15.7251,15.7429,99300.0
2011-01-03 13:00:00,17.7,17.73,17.68,17.69,133700.0,15.7518,15.7785,15.734,15.7429,133700.0
2011-01-03 13:30:00,17.69,17.72,17.67,17.72,102000.0,15.7429,15.7696,15.7251,15.7696,102000.0
2011-01-03 14:00:00,17.72,17.74,17.7,17.72,95300.0,15.7696,15.7874,15.7518,15.7696,95300.0
2011-01-03 14:30:00,17.73,17.73,17.68,17.7,126400.0,15.7785,15.7785,15.734,15.7518,126400.0
2011-01-03 15:00:00,17.7,17.7,17.67,17.68,188300.0,15.7518,15.7518,15.7251,15.734,188300.0
2011-01-03 15:30:00,17.68,17.7,17.66,17.67,1034900.0,15.734,15.7518,15.7162,15.7251,1034900.0
2011-01-04 09:30:00,17.63,17.73,17.48,17.49,322600.0,15.6895,15.7785,15.556,15.5649,322600.0
2011-01-04 10:00:00,17.5,17.53,17.46,17.5,280100.0,15.5738,15.6005,15.5382,15.5738,280100.0
2011-01-04 10:30:00,17.5,17.51,17.42,17.43,150600.0,15.5738,15.5827,15.5026,15.5115,150600.0
2011-01-04 11:00:00,17.43,17.45,17.34,17.34,194700.0,15.5115,15.5293,15.4314,15.4314,194700.0
2011-01-04 11:30:00,17.34,17.41,17.31,17.35,560900.0,15.4314,15.4937,15.4047,15.4403,560900.0
2011-01-04 12:00:00,17.34,17.36,17.23,17.23,183300.0,15.4314,15.4492,15.3335,15.3335,183300.0
2011-01-04 12:30:00,17.23,17.26,17.21,17.25,392300.0,15.3335,15.3602,15.3157,15.3513,392300.0
2011-01-04 13:00:00,17.26,17.31,17.25,17.29,228300.0,15.3602,15.4047,15.3513,15.3869,228300.0
2011-01-04 13:30:00,17.29,17.31,17.26,17.26,207700.0,15.3869,15.4047,15.3602,15.3602,207700.0
2011-01-04 14:00:00,17.26,17.36,17.26,17.36,419500.0,15.3602,15.4492,15.3602,15.4492,419500.0
2011-01-04 14:30:00,17.36,17.36,17.32,17.33,88200.0,15.4492,15.4492,15.4136,15.4225,88200.0
2011-01-04 15:00:00,17.32,17.35,17.29,17.33,152600.0,15.4136,15.4403,15.3869,15.4225,152600.0
2011-01-04 15:30:00,17.33,17.34,17.3,17.31,817700.0,15.4225,15.4314,15.3958,15.4047,817700.0
2011-01-05 09:30:00,17.26,17.5,17.24,17.47,921500.0,15.3602,15.5738,15.3424,15.5471,921500.0
2011-01-05 10:00:00,17.49,17.55,17.48,17.49,460900.0,15.5649,15.6183,15.556,15.5649,460900.0
2011-01-05 10:30:00,17.49,17.52,17.47,17.48,70500.0,15.5649,15.5916,15.5471,15.556,70500.0
2011-01-05 11:00:00,17.49,17.52,17.49,17.5,563700.0,15.5649,15.5916,15.5649,15.5738,563700.0
2011-01-05 11:30:00,17.5,17.54,17.5,17.54,125100.0,15.5738,15.6094,15.5738,15.6094,125100.0
2011-01-05 12:00:00,17.55,17.55,17.52,17.52,54600.0,15.6183,15.6183,15.5916,15.5916,54600.0
2011-01-05 12:30:00,17.52,17.55,17.49,17.49,68100.0,15.5916,15.6183,15.5649,15.5649,68100.0
2011-01-05 13:00:00,17.49,17.49,17.45,17.47,78300.0,15.5649,15.5649,15.5293,15.5471,78300.0
2011-01-05 13:30:00,17.47,17.5,17.45,17.49,164400.0,15.5471,15.5738,15.5293,15.5649,164400.0
2011-01-05 14:00:00,17.49,17.53,17.49,17.51,72200.0,15.5649,15.6005,15.5649,15.5827,72200.0
2011-01-05 14:30:00,17.51,17.54,17.51,17.53,119600.0,15.5827,15.6094,15.5827,15.6005,119600.0
2011-01-05 15:00:00,17.52,17.57,17.52,17.57,385800.0,15.5916,15.6361,15.5916,15.6361,385800.0
2011-01-05 15:30:00,17.57,17.59,17.54,17.57,855100.0,15.6361,15.6539,15.6094,15.6361,855100.0
2011-01-06 09:30:00,17.67,17.71,17.54,17.67,401900.0,15.7251,15.7607,15.6094,15.7251,401900.0
2011-01-06 10:00:00,17.67,17.75,17.61,17.75,198500.0,15.7251,15.7962,15.6717,15.7962,198500.0
2011-01-06 10:30:00,17.75,17.77,17.68,17.69,208500.0,15.7962,15.814,15.734,15.7429,208500.0
2011-01-06 11:00:00,17.7,17.7,17.57,17.6,312100.0,15.7518,15.7518,15.6361,15.6628,312100.0
2011-01-06 11:30:00,17.6,17.65,17.59,17.65,77700.0,15.6628,15.7073,15.6539,15.7073,77700.0
2011-01-06 12:00:00,17.65,17.65,17.62,17.64,60300.0,15.7073,15.7073,15.6806,15.6984,60300.0
2011-01-06 12:30:00,17.65,17.68,17.61,17.67,75100.0,15.7073,15.734,15.6717,15.7251,75100.0
2011-01-06 13:00:00,17.65,17.66,17.61,17.62,133100.0,15.7073,15.7162,15.6717,15.6806,133100.0
2011-01-06 13:30:00,17.62,17.7,17.62,17.7,40500.0,15.6806,15.7518,15.6806,15.7518,40500.0
2011-01-06 14:00:00,17.7,17.74,17.69,17.73,123100.0,15.7518,15.7874,15.7429,15.7785,123100.0
2011-01-06 14:30:00,17.73,17.73,17.6,17.61,71800.0,15.7785,15.7785,15.6628,15.6717,71800.0
2011-01-06 15:00:00,17.62,17.64,17.6,17.64,70500.0,15.6806,15.6984,15.6628,15.6984,70500.0
2011-01-06 15:30:00,17.64,17.7,17.61,17.69,903200.0,15.6984,15.7518,15.6717,15.7429,903200.0
2011-01-07 09:30:00,17.86,18.03,17.72,17.77,1098700.0,15.8941,16.0454,15.7696,15.814,1098700.0
2011-01-07 10:00:00,17.77,17.89,17.76,17.87,124900.0,15.814,15.9208,15.8051,15.903,124900.0
2011-01-07 10:30:00,17.87,17.9,17.77,17.8,118300.0,15.903,15.9297,15.814,15.8407,118300.0
2011-01-07 11:00:00,17.8,17.81,17.67,17.68,556300.0,15.8407,15.8496,15.7251,15.734,556300.0
2011-01-07 11:30:00,17.67,17.68,17.61,17.65,314700.0,15.7251,15.734,15.6717,15.7073,314700.0
2011-01-07 12:00:00,17.65,17.68,17.6,17.6,130100.0,15.7073,15.734,15.6628,15.6628,130100.0
2011-01-07 12:30:00,17.6,17.6,17.48,17.56,629700.0,15.6628,15.6628,15.556,15.6272,629700.0
2011-01-07 13:00:00,17.57,17.64,17.55,17.63,127300.0,15.6361,15.6984,15.6183,15.6895,127300.0
2011-01-07 13:30:00,17.63,17.67,17.61,17.63,172200.0,15.6895,15.7251,15.6717,15.6895,172200.0
2011-01-07 14:00:00,17.63,17.7,17.62,17.7,150800.0,15.6895,15.7518,15.6806,15.7518,150800.0
2011-01-07 14:30:00,17.7,17.73,17.67,17.72,290000.0,15.7518,15.7785,15.7251,15.7696,290000.0
2011-01-07 15:00:00,17.72,17.75,17.69,17.72,124200.0,15.7696,15.7962,15.7429,15.7696,124200.0
2011-01-07 15:30:00,17.72,17.77,17.71,17.76,738300.0,15.7696,15.814,15.7607,15.8051,738300.0
2011-01-10 09:30:00,17.72,17.72,17.44,17.45,606100.0,15.7696,15.7696,15.5204,15.5293,606100.0
2011-01-10 10:00:00,17.45,17.6,17.44,17.58,222700.0,15.5293,15.6628,15.5204,15.645,222700.0
2011-01-10 10:30:00,17.59,17.64,17.47,17.5,323700.0,15.6539,15.6984,15.5471,15.5738,323700.0
2011-01-10 11:00:00,17.5,17.59,17.48,17.57,266800.0,15.5738,15.6539,15.556,15.6361,266800.0
2011-01-10 11:30:00,17.57,17.61,17.53,17.61,159100.0,15.6361,15.6717,15.6005,15.6717,159100.0
2011-01-10 12:00:00,17.6,17.66,17.59,17.65,91300.0,15.6628,15.7162,15.6539,15.7073,91300.0
2011-01-10 12:30:00,17.64,17.66,17.61,17.62,73500.0,15.6984,15.7162,15.6717,15.6806,73500.0
2011-01-10 13:00:00,17.62,17.7,17.61,17.69,199800.0,15.6806,15.7518,15.6717,15.7429,199800.0
2011-01-10 13:30:00,17.69,17.72,17.69,17.72,38900.0,15.7429,15.7696,15.7429,15.7696,38900.0
2011-01-10 14:00:00,17.72,17.72,17.66,17.71,101100.0,15.7696,15.7696,15.7162,15.7607,101100.0
2011-01-10 14:30:00,17.71,17.75,17.7,17.74,86800.0,15.7607,15.7962,15.7518,15.7874,86800.0
2011-01-10 15:00:00,17.75,17.78,17.72,17.75,276100.0,15.7962,15.8229,15.7696,15.7962,276100.0
2011-01-10 15:30:00,17.76,17.76,17.71,17.73,693100.0,15.8051,15.8051,15.7607,15.7785,693100.0
2011-01-11 09:30:00,17.86,18.05,17.85,17.85,967100.0,15.8941,16.0632,15.8852,15.8852,967100.0
2011-01-11 10:00:00,17.85,17.93,17.84,17.93,357600.0,15.8852,15.9564,15.8763,15.9564,357600.0
2011-01-11 10:30:00,17.92,17.94,17.89,17.93,612200.0,15.9475,15.9653,15.9208,15.9564,612200.0
2011-01-11 11:00:00,17.94,18.05,17.93,18.05,1150100.0,15.9653,16.0632,15.9564,16.0632,1150100.0
2011-01-11 11:30:00,18.04,18.11,18.03,18.1,840500.0,16.0543,16.1166,16.0454,16.1077,840500.0
2011-01-11 12:00:00,18.1,18.1,18.04,18.05,331400.0,16.1077,16.1077,16.0543,16.0632,331400.0
2011-01-11 12:30:00,18.05,18.08,18.03,18.05,186000.0,16.0632,16.0899,16.0454,16.0632,186000.0
2011-01-11 13:00:00,18.05,18.05,17.94,17.98,240300.0,16.0632,16.0632,15.9653,16.0009,240300.0
2011-01-11 13:30:00,17.98,17.98,17.85,17.86,404800.0,16.0009,16.0009,15.8852,15.8941,404800.0
2011-01-11 14:00:00,17.86,17.95,17.85,17.95,828400.0,15.8941,15.9742,15.8852,15.9742,828400.0
2011-01-11 14:30:00,17.95,17.95,17.87,17.91,228100.0,15.9742,15.9742,15.903,15.9386,228100.0
2011-01-11 15:00:00,17.91,17.91,17.88,17.9,149800.0,15.9386,15.9386,15.9119,15.9297,149800.0
2011-01-11 15:30:00,17.89,17.93,17.89,17.93,619500.0,15.9208,15.9564,15.9208,15.9564,619500.0
2011-01-12 09:30:00,18.12,18.12,17.95,18.0,446900.0,16.1255,16.1255,15.9742,16.0187,446900.0
2011-01-12 10:00:00,18.0,18.08,17.98,18.07,236700.0,16.0187,16.0899,16.0009,16.081,236700.0
2011-01-12 10:30:00,18.07,18.1,18.06,18.09,203000.0,16.081,16.1077,16.0721,16.0988,203000.0
2011-01-12 11:00:00,18.08,18.15,18.07,18.15,254700.0,16.0899,16.1522,16.081,16.1522,254700.0
2011-01-12 11:30:00,18.15,18.18,18.14,18.17,126700.0,16.1522,16.1789,16.1433,16.17,126700.0
2011-01-12 12:00:00,18.16,18.19,18.16,18.17,100700.0,16.1611,16.1878,16.1611,16.17,100700.0
2011-01-12 12:30:00,18.17,18.18,18.14,18.16,100600.0,16.17,16.1789,16.1433,16.1611,100600.0
2011-01-12 13:00:00,18.16,18.16,18.13,18.14,143500.0,16.1611,16.1611,16.1344,16.1433,143500.0
2011-01-12 13:30:00,18.14,18.14,18.13,18.14,116700.0,16.1433,16.1433,16.1344,16.1433,116700.0
2011-01-12 14:00:00,18.13,18.14,18.11,18.12,169100.0,16.1344,16.1433,16.1166,16.1255,169100.0
2011-01-12 14:30:00,18.12,18.14,18.12,18.14,183200.0,16.1255,16.1433,16.1255,16.1433,183200.0
2011-01-12 15:00:00,18.13,18.14,18.08,18.09,352500.0,16.1344,16.1433,16.0899,16.0988,352500.0
2011-01-12 15:30:00,18.09,18.14,18.08,18.13,998600.0,16.0988,16.1433,16.0899,16.1344,998600.0
2011-01-13 09:30:00,18.11,18.11,17.97,18.03,266400.0,16.1166,16.1166,15.992,16.0454,266400.0
2011-01-13 10:00:00,18.03,18.03,17.96,18.01,126500.0,16.0454,16.0454,15.9831,16.0276,126500.0
2011-01-13 10:30:00,18.01,18.02,17.98,18.0,304400.0,16.0276,16.0365,16.0009,16.0187,304400.0
2011-01-13 11:00:00,18.0,18.02,17.99,18.01,87800.0,16.0187,16.0365,16.0098,16.0276,87800.0
2011-01-13 11:30:00,18.02,18.05,18.02,18.03,163200.0,16.0365,16.0632,16.0365,16.0454,163200.0
2011-01-13 12:00:00,18.03,18.05,18.03,18.04,65300.0,16.0454,16.0632,16.0454,16.0543,65300.0
2011-01-13 12:30:00,18.04,18.05,18.0,18.03,42300.0,16.0543,16.0632,16.0187,16.0454,42300.0
2011-01-13 13:00:00,18.03,18.07,18.0,18.05,189400.0,16.0454,16.081,16.0187,16.0632,189400.0
2011-01-13 13:30:00,18.05,18.05,18.02,18.03,55900.0,16.0632,16.0632,16.0365,16.0454,55900.0
2011-01-13 14:00:00,18.03,18.04,17.98,18.02,166700.0,16.0454,16.0543,16.0009,16.0365,166700.0
2011-01-13 14:30:00,18.02,18.02,17.97,17.98,241900.0,16.0365,16.0365,15.992,16.0009,241900.0
2011-01-13 15:00:00,17.98,18.01,17.97,17.98,219300.0,16.0009,16.0276,15.992,16.0009,219300.0
2011-01-13 15:30:00,17.98,18.03,17.95,18.03,422200.0,16.0009,16.0454,15.9742,16.0454,422200.0
2011-01-14 09:30:00,18.11,18.11,17.97,18.06,328500.0,16.1166,16.1166,15.992,16.0721,328500.0
2011-01-14 10:00:00,18.05,18.1,18.01,18.01,121500.0,16.0632,16.1077,16.0276,16.0276,121500.0
2011-01-14 10:30:00,18.0,18.1,18.0,18.08,131300.0,16.0187,16.1077,16.0187,16.0899,131300.0
2011-01-14 11:00:00,18.08,18.21,18.07,18.21,427900.0,16.0899,16.2056,16.081,16.2056,427900.0
2011-01-14 11:30:00,18.21,18.23,18.2,18.23,83000.0,16.2056,16.2234,16.1967,16.2234,83000.0
2011-01-14 12:00:00,18.23,18.26,18.22,18.24,111200.0,16.2234,16.2501,16.2145,16.2323,111200.0
2011-01-14 12:30:00,18.24,18.28,18.23,18.24,38000.0,16.2323,16.2679,16.2234,16.2323,38000.0
2011-01-14 13:00:00,18.25,18.26,18.23,18.26,20400.0,16.2412,16.2501,16.2234,16.2501,20400.0
2011-01-14 13:30:00,18.25,18.31,18.25,18.3,368300.0,16.2412,16.2946,16.2412,16.2857,368300.0
2011-01-14 14:00:00,18.31,18.32,18.3,18.31,209000.0,16.2946,16.3035,16.2857,16.2946,209000.0
2011-01-14 14:30:00,18.31,18.31,18.28,18.3,126900.0,16.2946,16.2946,16.2679,16.2857,126900.0
2011-01-14 15:00:00,18.3,18.32,18.28,18.31,328200.0,16.2857,16.3035,16.2679,16.2946,328200.0
2011-01-14 15:30:00,18.31,18.37,18.3,18.36,1006900.0,16.2946,16.348,16.2857,16.3391,1006900.0
2011-01-18 09:30:00,18.25,18.32,18.23,18.25,613000.0,16.2412,16.3035,16.2234,16.2412,613000.0
2011-01-18 10:00:00,18.23,18.23,18.14,18.16,237300.0,16.2234,16.2234,16.1433,16.1611,237300.0
2011-01-18 10:30:00,18.15,18.16,18.09,18.11,208200.0,16.1522,16.1611,16.0988,16.1166,208200.0
2011-01-18 11:00:00,18.11,18.18,18.11,18.18,268200.0,16.1166,16.1789,16.1166,16.1789,268200.0
2011-01-18 11:30:00,18.17,18.18,18.13,18.15,131700.0,16.17,16.1789,16.1344,16.1522,131700.0
2011-01-18 12:00:00,18.15,18.15,18.11,18.11,35500.0,16.1522,16.1522,16.1166,16.1166,35500.0
2011-01-18 12:30:00,18.1,18.14,18.1,18.13,92500.0,16.1077,16.1433,16.1077,16.1344,92500.0
2011-01-18 13:00:00,18.13,18.16,18.13,18.15,32100.0,16.1344,16.1611,16.1344,16.1522,32100.0
2011-01-18 13:30:00,18.15,18.21,18.15,18.2,66800.0,16.1522,16.2056,16.1522,16.1967,66800.0
2011-01-18 14:00:00,18.2,18.22,18.18,18.2,213100.0,16.1967,16.2145,16.1789,16.1967,213100.0
2011-01-18 14:30:00,18.2,18.23,18.19,18.23,114700.0,16.1967,16.2234,16.1878,16.2234,114700.0
2011-01-18 15:00:00,18.23,18.23,18.2,18.22,38100.0,16.2234,16.2234,16.1967,16.2145,38100.0
2011-01-18 15:30:00,18.21,18.28,18.21,18.28,613100.0,16.2056,16.2679,16.2056,16.2679,613100.0
2011-01-19 09:30:00,18.27,18.3,18.04,18.07,777600.0,16.259,16.2857,16.0543,16.081,777600.0
2011-01-19 10:00:00,18.06,18.13,18.04,18.05,270900.0,16.0721,16.1344,16.0543,16.0632,270900.0
2011-01-19 10:30:00,18.05,18.05,17.98,18.03,623300.0,16.0632,16.0632,16.0009,16.0454,623300.0
2011-01-19 11:00:00,18.03,18.04,17.98,18.0,197800.0,16.0454,16.0543,16.0009,16.0187,197800.0
2011-01-19 11:30:00,18.0,18.05,18.0,18.03,66300.0,16.0187,16.0632,16.0187,16.0454,66300.0
2011-01-19 12:00:00,18.03,18.05,18.02,18.03,65600.0,16.0454,16.0632,16.0365,16.0454,65600.0
2011-01-19 12:30:00,18.02,18.02,17.93,17.95,177900.0,16.0365,16.0365,15.9564,15.9742,177900.0
2011-01-19 13:00:00,17.95,17.99,17.93,17.98,466200.0,15.9742,16.0098,15.9564,16.0009,466200.0
2011-01-19 13:30:00,17.99,17.99,17.89,17.92,131300.0,16.0098,16.0098,15.9208,15.9475,131300.0
2011-01-19 14:00:00,17.93,17.96,17.9,17.92,1598800.0,15.9564,15.9831,15.9297,15.9475,1598800.0
2011-01-19 14:30:00,17.91,17.93,17.85,17.89,655400.0,15.9386,15.9564,15.8852,15.9208,655400.0
2011-01-19 15:00:00,17.89,17.91,17.83,17.89,235400.0,15.9208,15.9386,15.8674,15.9208,235400.0
2011-01-19 15:30:00,17.88,17.88,17.84,17.88,1301200.0,15.9119,15.9119,15.8763,15.9119,1301200.0
2011-01-20 09:30:00,17.77,18.0,17.74,17.94,1588800.0,15.814,16.0187,15.7874,15.9653,1588800.0
2011-01-20 10:00:00,17.97,18.07,17.79,17.85,1779400.0,15.992,16.081,15.8318,15.8852,1779400.0
2011-01-20 10:30:00,17.85,17.9,17.83,17.86,470700.0,15.8852,15.9297,15.8674,15.8941,470700.0
2011-01-20 11:00:00,17.86,17.92,17.85,17.86,344700.0,15.8941,15.9475,15.8852,15.8941,344700.0
2011-01-20 11:30:00,17.86,17.89,17.82,17.89,409700.0,15.8941,15.9208,15.8585,15.9208,409700.0
2011-01-20 12:00:00,17.9,17.94,17.89,17.93,286400.0,15.9297,15.9653,15.9208,15.9564,286400.0
2011-01-20 12:30:00,17.92,18.0,17.92,17.93,697200.0,15.9475,16.0187,15.9475,15.9564,697200.0
2011-01-20 13:00:00,17.93,17.93,17.83,17.85,1719800.0,15.9564,15.9564,15.8674,15.8852,1719800.0
2011-01-20 13:30:00,17.84,17.9,17.84,17.9,378000.0,15.8763,15.9297,15.8763,15.9297,378000.0
2011-01-20 14:00:00,17.9,17.96,17.88,17.9,681100.0,15.9297,15.9831,15.9119,15.9297,681100.0
2011-01-20 14:30:00,17.89,17.92,17.88,17.92,350700.0,15.9208,15.9475,15.9119,15.9475,350700.0
2011-01-20 15:00:00,17.92,17.92,17.83,17.84,312100.0,15.9475,15.9475,15.8674,15.8763,312100.0
2011-01-20 15:30:00,17.84,17.88,17.83,17.86,991400.0,15.8763,15.9119,15.8674,15.8941,991400.0
2011-01-21 09:30:00,17.99,18.03,17.96,18.01,442300.0,16.0098,16.0454,15.9831,16.0276,442300.0
2011-01-21 10:00:00,18.01,18.03,17.82,17.86,2085800.0,16.0276,16.0454,15.8585,15.8941,2085800.0
2011-01-21 10:30:00,17.85,17.85,17.78,17.79,762200.0,15.8852,15.8852,15.8229,15.8318,762200.0
2011-01-21 11:00:00,17.78,17.81,17.75,17.75,275600.0,15.8229,15.8496,15.7962,15.7962,275600.0
2011-01-21 11:30:00,17.76,17.77,17.7,17.71,404600.0,15.8051,15.814,15.7518,15.7607,404600.0
2011-01-21 12:00:00,17.7,17.72,17.69,17.7,332100.0,15.7518,15.7696,15.7429,15.7518,332100.0
2011-01-21 12:30:00,17.7,17.7,17.62,17.65,492500.0,15.7518,15.7518,15.6806,15.7073,492500.0
2011-01-21 13:00:00,17.65,17.68,17.64,17.65,425100.0,15.7073,15.734,15.6984,15.7073,425100.0
2011-01-21 13:30:00,17.66,17.7,17.65,17.68,353800.0,15.7162,15.7518,15.7073,15.734,353800.0
2011-01-21 14:00:00,17.68,17.69,17.65,17.67,397000.0,15.734,15.7429,15.7073,15.7251,397000.0
2011-01-21 14:30:00,17.67,17.73,17.67,17.71,403600.0,15.7251,15.7785,15.7251,15.7607,403600.0
2011-01-21 15:00:00,17.71,17.74,17.71,17.73,695800.0,15.7607,15.7874,15.7607,15.7785,695800.0
2011-01-21 15:30:00,17.72,17.73,17.63,17.67,1663100.0,15.7696,15.7785,15.6895,15.7251,1663100.0
2011-01-24 09:30:00,17.66,17.76,17.66,17.7,339400.0,15.7162,15.8051,15.7162,15.7518,339400.0
2011-01-24 10:00:00,17.71,17.78,17.7,17.77,173400.0,15.7607,15.8229,15.7518,15.814,173400.0
2011-01-24 10:30:00,17.76,17.79,17.74,17.79,72300.0,15.8051,15.8318,15.7874,15.8318,72300.0
2011-01-24 11:00:00,17.78,17.86,17.78,17.85,165100.0,15.8229,15.8941,15.8229,15.8852,165100.0
2011-01-24 11:30:00,17.86,17.91,17.83,17.9,232900.0,15.8941,15.9386,15.8674,15.9297,232900.0
2011-01-24 12:00:00,17.9,17.94,17.89,17.9,101500.0,15.9297,15.9653,15.9208,15.9297,101500.0
2011-01-24 12:30:00,17.9,17.92,17.88,17.88,206500.0,15.9297,15.9475,15.9119,15.9119,206500.0
2011-01-24 13:00:00,17.88,17.92,17.87,17.9,129200.0,15.9119,15.9475,15.903,15.9297,129200.0
2011-01-24 13:30:00,17.89,17.94,17.88,17.91,104800.0,15.9208,15.9653,15.9119,15.9386,104800.0
2011-01-24 14:00:00,17.91,17.94,17.9,17.92,73800.0,15.9386,15.9653,15.9297,15.9475,73800.0
2011-01-24 14:30:00,17.92,17.96,17.92,17.95,178700.0,15.9475,15.9831,15.9475,15.9742,178700.0
2011-01-24 15:00:00,17.94,17.95,17.89,17.89,85300.0,15.9653,15.9742,15.9208,15.9208,85300.0
2011-01-24 15:30:00,17.9,17.94,17.9,17.93,504400.0,15.9297,15.9653,15.9297,15.9564,504400.0
2011-01-25 09:30:00,17.86,18.02,17.81,18.01,427700.0,15.8941,16.0365,15.8496,16.0276,427700.0
2011-01-25 10:00:00,18.02,18.05,17.82,17.83,573200.0,16.0365,16.0632,15.8585,15.8674,573200.0
2011-01-25 10:30:00,17.83,17.92,17.8,17.91,334700.0,15.8674,15.9475,15.8407,15.9386,334700.0
2011-01-25 11:00:00,17.9,17.91,17.74,17.74,137000.0,15.9297,15.9386,15.7874,15.7874,137000.0
2011-01-25 11:30:00,17.74,17.78,17.72,17.77,115100.0,15.7874,15.8229,15.7696,15.814,115100.0
2011-01-25 12:00:00,17.77,17.83,17.77,17.8,58700.0,15.814,15.8674,15.814,15.8407,58700.0
2011-01-25 12:30:00,17.81,17.86,17.79,17.8,44300.0,15.8496,15.8941,15.8318,15.8407,44300.0
2011-01-25 13:00:00,17.81,17.84,17.81,17.82,37400.0,15.8496,15.8763,15.8496,15.8585,37400.0
2011-01-25 13:30:00,17.82,17.85,17.8,17.82,49800.0,15.8585,15.8852,15.8407,15.8585,49800.0
2011-01-25 14:00:00,17.82,17.82,17.7,17.73,164500.0,15.8585,15.8585,15.7518,15.7785,164500.0
2011-01-25 14:30:00,17.73,17.78,17.72,17.76,168500.0,15.7785,15.8229,15.7696,15.8051,168500.0
2011-01-25 15:00:00,17.76,17.9,17.74,17.9,424500.0,15.8051,15.9297,15.7874,15.9297,424500.0
2011-01-25 15:30:00,17.9,17.98,17.88,17.97,815000.0,15.9297,16.0009,15.9119,15.992,815000.0
2011-01-26 09:30:00,18.03,18.06,17.93,18.06,342200.0,16.0454,16.0721,15.9564,16.0721,342200.0
2011-01-26 10:00:00,18.07,18.41,18.07,18.4,1056500.0,16.081,16.3836,16.081,16.3747,1056500.0
2011-01-26 10:30:00,18.39,18.4,18.31,18.34,803100.0,16.3658,16.3747,16.2946,16.3213,803100.0
2011-01-26 11:00:00,18.34,18.36,18.25,18.25,274800.0,16.3213,16.3391,16.2412,16.2412,274800.0
2011-01-26 11:30:00,18.25,18.27,18.23,18.24,553300.0,16.2412,16.259,16.2234,16.2323,553300.0
2011-01-26 12:00:00,18.24,18.27,18.22,18.27,175200.0,16.2323,16.259,16.2145,16.259,175200.0
2011-01-26 12:30:00,18.27,18.31,18.26,18.3,213000.0,16.259,16.2946,16.2501,16.2857,213000.0
2011-01-26 13:00:00,18.3,18.3,18.28,18.29,156500.0,16.2857,16.2857,16.2679,16.2768,156500.0
2011-01-26 13:30:00,18.29,18.32,18.28,18.3,209200.0,16.2768,16.3035,16.2679,16.2857,209200.0
2011-01-26 14:00:00,18.29,18.31,18.25,18.28,169000.0,16.2768,16.2946,16.2412,16.2679,169000.0
2011-01-26 14:30:00,18.27,18.33,18.26,18.31,189400.0,16.259,16.3124,16.2501,16.2946,189400.0
2011-01-26 15:00:00,18.31,18.32,18.27,18.3,248100.0,16.2946,16.3035,16.259,16.2857,248100.0
2011-01-26 15:30:00,18.31,18.33,18.27,18.31,662900.0,16.2946,16.3124,16.259,16.2946,662900.0
2011-01-27 09:30:00,18.29,18.41,18.19,18.4,285700.0,16.2768,16.3836,16.1878,16.3747,285700.0
2011-01-27 10:00:00,18.4,18.43,18.28,18.33,521200.0,16.3747,16.4014,16.2679,16.3124,521200.0
2011-01-27 10:30:00,18.33,18.34,18.21,18.21,332300.0,16.3124,16.3213,16.2056,16.2056,332300.0
2011-01-27 11:00:00,18.21,18.22,18.01,18.03,167700.0,16.2056,16.2145,16.0276,16.0454,167700.0
2011-01-27 11:30:00,18.03,18.19,18.03,18.18,253300.0,16.0454,16.1878,16.0454,16.1789,253300.0
2011-01-27 12:00:00,18.18,18.24,18.18,18.19,270200.0,16.1789,16.2323,16.1789,16.1878,270200.0
2011-01-27 12:30:00,18.19,18.25,18.18,18.25,70400.0,16.1878,16.2412,16.1789,16.2412,70400.0
2011-01-27 13:00:00,18.24,18.32,18.24,18.32,257000.0,16.2323,16.3035,16.2323,16.3035,257000.0
2011-01-27 13:30:00,18.32,18.33,18.28,18.3,63700.0,16.3035,16.3124,16.2679,16.2857,63700.0
2011-01-27 14:00:00,18.3,18.3,18.23,18.24,55700.0,16.2857,16.2857,16.2234,16.2323,55700.0
2011-01-27 14:30:00,18.24,18.3,18.24,18.29,186500.0,16.2323,16.2857,16.2323,16.2768,186500.0
2011-01-27 15:00:00,18.3,18.32,18.27,18.32,217500.0,16.2857,16.3035,16.259,16.3035,217500.0
2011-01-27 15:30:00,18.32,18.35,18.31,18.33,655900.0,16.3035,16.3302,16.2946,16.3124,655900.0
2011-01-28 09:30:00,18.28,18.38,18.25,18.27,241800.0,16.2679,16.3569,16.2412,16.259,241800.0
2011-01-28 10:00:00,18.28,18.28,18.09,18.09,209400.0,16.2679,16.2679,16.0988,16.0988,209400.0
2011-01-28 10:30:00,18.08,18.13,18.05,18.05,352000.0,16.0899,16.1344,16.0632,16.0632,352000.0
2011-01-28 11:00:00,18.04,18.09,17.98,18.05,398200.0,16.0543,16.0988,16.0009,16.0632,398200.0
2011-01-28 11:30:00,18.04,18.04,17.88,17.89,316300.0,16.0543,16.0543,15.9119,15.9208,316300.0
2011-01-28 12:00:00,17.89,17.94,17.83,17.88,284900.0,15.9208,15.9653,15.8674,15.9119,284900.0
2011-01-28 12:30:00,17.88,17.96,17.87,17.91,151900.0,15.9119,15.9831,15.903,15.9386,151900.0
2011-01-28 13:00:00,17.92,17.92,17.82,17.84,232400.0,15.9475,15.9475,15.8585,15.8763,232400.0
2011-01-28 13:30:00,17.84,17.92,17.83,17.91,335900.0,15.8763,15.9475,15.8674,15.9386,335900.0
2011-01-28 14:00:00,17.91,17.91,17.85,17.87,144500.0,15.9386,15.9386,15.8852,15.903,144500.0
2011-01-28 14:30:00,17.88,17.92,17.85,17.87,133800.0,15.9119,15.9475,15.8852,15.903,133800.0
2011-01-28 15:00:00,17.87,17.87,17.78,17.78,624500.0,15.903,15.903,15.8229,15.8229,624500.0
2011-01-28 15:30:00,17.78,17.81,17.75,17.79,1386500.0,15.8229,15.8496,15.7962,15.8318,1386500.0
2011-01-31 09:30:00,17.74,17.95,17.72,17.73,358200.0,15.7874,15.9742,15.7696,15.7785,358200.0
2011-01-31 10:00:00,17.73,17.79,17.68,17.76,335200.0,15.7785,15.8318,15.734,15.8051,335200.0
2011-01-31 10:30:00,17.76,17.81,17.73,17.79,240400.0,15.8051,15.8496,15.7785,15.8318,240400.0
2011-01-31 11:00:00,17.8,17.8,17.72,17.74,98200.0,15.8407,15.8407,15.7696,15.7874,98200.0
2011-01-31 11:30:00,17.74,17.78,17.73,17.77,65300.0,15.7874,15.8229,15.7785,15.814,65300.0
2011-01-31 12:00:00,17.78,17.85,17.78,17.85,121700.0,15.8229,15.8852,15.8229,15.8852,121700.0
2011-01-31 12:30:00,17.86,17.87,17.79,17.81,62200.0,15.8941,15.903,15.8318,15.8496,62200.0
2011-01-31 13:00:00,17.81,17.84,17.8,17.82,62400.0,15.8496,15.8763,15.8407,15.8585,62400.0
2011-01-31 13:30:00,17.82,17.82,17.77,17.8,96000.0,15.8585,15.8585,15.814,15.8407,96000.0
2011-01-31 14:00:00,17.81,17.83,17.71,17.71,19800.0,15.8496,15.8674,15.7607,15.7607,19800.0
2011-01-31 14:30:00,17.71,17.71,17.66,17.69,195100.0,15.7607,15.7607,15.7162,15.7429,195100.0
2011-01-31 15:00:00,17.69,17.73,17.68,17.68,167600.0,15.7429,15.7785,15.734,15.734,167600.0
2011-01-31 15:30:00,17.69,17.71,17.67,17.67,1078000.0,15.7429,15.7607,15.7251,15.7251,1078000.0
2011-02-01 09:30:00,17.84,18.01,17.8,17.97,583400.0,15.8763,16.0276,15.8407,15.992,583400.0
2011-02-01 10:00:00,18.0,18.02,17.93,17.97,397100.0,16.0187,16.0365,15.9564,15.992,397100.0
2011-02-01 10:30:00,17.97,18.03,17.96,18.0,158500.0,15.992,16.0454,15.9831,16.0187,158500.0
2011-02-01 11:00:00,17.99,18.0,17.94,17.97,142500.0,16.0098,16.0187,15.9653,15.992,142500.0
2011-02-01 11:30:00,17.97,18.03,17.97,18.01,188200.0,15.992,16.0454,15.992,16.0276,188200.0
2011-02-01 12:00:00,18.0,18.05,17.98,18.03,121800.0,16.0187,16.0632,16.0009,16.0454,121800.0
2011-02-01 12:30:00,18.03,18.04,17.99,18.04,352900.0,16.0454,16.0543,16.0098,16.0543,352900.0
2011-02-01 13:00:00,18.04,18.05,18.01,18.05,43400.0,16.0543,16.0632,16.0276,16.0632,43400.0
2011-02-01 13:30:00,18.04,18.05,18.0,18.0,111100.0,16.0543,16.0632,16.0187,16.0187,111100.0
2011-02-01 14:00:00,18.0,18.04,18.0,18.01,73700.0,16.0187,16.0543,16.0187,16.0276,73700.0
2011-02-01 14:30:00,18.01,18.03,17.99,18.03,242500.0,16.0276,16.0454,16.0098,16.0454,242500.0
2011-02-01 15:00:00,18.03,18.04,18.02,18.03,219000.0,16.0454,16.0543,16.0365,16.0454,219000.0
2011-02-01 15:30:00,18.04,18.05,18.0,18.0,734500.0,16.0543,16.0632,16.0187,16.0187,734500.0
2011-02-02 09:30:00,17.98,17.99,17.84,17.97,426100.0,16.0009,16.0098,15.8763,15.992,426100.0
2011-02-02 10:00:00,17.97,17.98,17.86,17.93,190600.0,15.992,16.0009,15.8941,15.9564,190600.0
2011-02-02 10:30:00,17.93,17.93,17.86,17.9,262400.0,15.9564,15.9564,15.8941,15.9297,262400.0
2011-02-02 11:00:00,17.89,17.89,17.83,17.85,80500.0,15.9208,15.9208,15.8674,15.8852,80500.0
2011-02-02 11:30:00,17.85,17.89,17.83,17.85,69800.0,15.8852,15.9208,15.8674,15.8852,69800.0
2011-02-02 12:00:00,17.85,17.86,17.78,17.78,261900.0,15.8852,15.8941,15.8229,15.8229,261900.0
2011-02-02 12:30:00,17.78,17.82,17.78,17.79,58600.0,15.8229,15.8585,15.8229,15.8318,58600.0
2011-02-02 13:00:00,17.8,17.8,17.78,17.79,37600.0,15.8407,15.8407,15.8229,15.8318,37600.0
2011-02-02 13:30:00,17.79,17.83,17.76,17.8,158100.0,15.8318,15.8674,15.8051,15.8407,158100.0
2011-02-02 14:00:00,17.8,17.8,17.74,17.78,572100.0,15.8407,15.8407,15.7874,15.8229,572100.0
2011-02-02 14:30:00,17.78,17.82,17.77,17.81,125800.0,15.8229,15.8585,15.814,15.8496,125800.0
2011-02-02 15:00:00,17.81,17.84,17.78,17.79,84600.0,15.8496,15.8763,15.8229,15.8318,84600.0
2011-02-02 15:30:00,17.79,17.8,17.75,17.76,1207400.0,15.8318,15.8407,15.7962,15.8051,1207400.0
2011-02-03 09:30:00,17.62,17.66,17.55,17.64,850800.0,15.6806,15.7162,15.6183,15.6984,850800.0
2011-02-03 10:00:00,17.65,17.66,17.47,17.55,749600.0,15.7073,15.7162,15.5471,15.6183,749600.0
2011-02-03 10:30:00,17.56,17.65,17.52,17.6,280700.0,15.6272,15.7073,15.5916,15.6628,280700.0
2011-02-03 11:00:00,17.6,17.61,17.55,17.6,375000.0,15.6628,15.6717,15.6183,15.6628,375000.0
2011-02-03 11:30:00,17.6,17.69,17.6,17.68,338200.0,15.6628,15.7429,15.6628,15.734,338200.0
2011-02-03 12:00:00,17.67,17.7,17.64,17.68,150200.0,15.7251,15.7518,15.6984,15.734,150200.0
2011-02-03 12:30:00,17.68,17.69,17.65,17.68,254500.0,15.734,15.7429,15.7073,15.734,254500.0
2011-02-03 13:00:00,17.68,17.69,17.65,17.68,57000.0,15.734,15.7429,15.7073,15.734,57000.0
2011-02-03 13:30:00,17.68,17.68,17.64,17.66,175800.0,15.734,15.734,15.6984,15.7162,175800.0
2011-02-03 14:00:00,17.66,17.66,17.61,17.65,502600.0,15.7162,15.7162,15.6717,15.7073,502600.0
2011-02-03 14:30:00,17.66,17.7,17.64,17.66,313500.0,15.7162,15.7518,15.6984,15.7162,313500.0
2011-02-03 15:00:00,17.67,17.71,17.67,17.69,327300.0,15.7251,15.7607,15.7251,15.7429,327300.0
2011-02-03 15:30:00,17.7,17.71,17.68,17.68,901600.0,15.7518,15.7607,15.734,15.734,901600.0
2011-02-04 09:30:00,17.78,17.78,17.57,17.69,292300.0,15.8229,15.8229,15.6361,15.7429,292300.0
2011-02-04 10:00:00,17.7,17.74,17.63,17.65,925500.0,15.7518,15.7874,15.6895,15.7073,925500.0
2011-02-04 10:30:00,17.65,17.67,17.55,17.57,216900.0,15.7073,15.7251,15.6183,15.6361,216900.0
2011-02-04 11:00:00,17.57,17.62,17.54,17.61,216300.0,15.6361,15.6806,15.6094,15.6717,216300.0
2011-02-04 11:30:00,17.62,17.63,17.6,17.6,179500.0,15.6806,15.6895,15.6628,15.6628,179500.0
2011-02-04 12:00:00,17.61,17.65,17.6,17.63,90200.0,15.6717,15.7073,15.6628,15.6895,90200.0
2011-02-04 12:30:00,17.63,17.68,17.63,17.67,61900.0,15.6895,15.734,15.6895,15.7251,61900.0
2011-02-04 13:00:00,17.66,17.69,17.66,17.69,61100.0,15.7162,15.7429,15.7162,15.7429,61100.0
2011-02-04 13:30:00,17.69,17.7,17.67,17.69,68300.0,15.7429,15.7518,15.7251,15.7429,68300.0
2011-02-04 14:00:00,17.69,17.7,17.65,17.65,129100.0,15.7429,15.7518,15.7073,15.7073,129100.0
2011-02-04 14:30:00,17.65,17.67,17.64,17.67,112500.0,15.7073,15.7251,15.6984,15.7251,112500.0
2011-02-04 15:00:00,17.66,17.74,17.66,17.72,160400.0,15.7162,15.7874,15.7162,15.7696,160400.0
2011-02-04 15:30:00,17.72,17.75,17.72,17.73,729300.0,15.7696,15.7962,15.7696,15.7785,729300.0
2011-02-07 09:30:00,17.75,17.93,17.74,17.88,335900.0,15.7962,15.9564,15.7874,15.9119,335900.0
2011-02-07 10:00:00,17.89,18.02,17.89,18.02,413000.0,15.9208,16.0365,15.9208,16.0365,413000.0
2011-02-07 10:30:00,18.02,18.09,18.01,18.08,184900.0,16.0365,16.0988,16.0276,16.0899,184900.0
2011-02-07 11:00:00,18.08,18.1,18.01,18.06,578800.0,16.0899,16.1077,16.0276,16.0721,578800.0
2011-02-07 11:30:00,18.05,18.09,18.05,18.05,168800.0,16.0632,16.0988,16.0632,16.0632,168800.0
2011-02-07 12:00:00,18.05,18.05,18.02,18.03,387100.0,16.0632,16.0632,16.0365,16.0454,387100.0
2011-02-07 12:30:00,18.03,18.06,18.02,18.04,139700.0,16.0454,16.0721,16.0365,16.0543,139700.0
2011-02-07 13:00:00,18.03,18.1,18.02,18.09,671600.0,16.0454,16.1077,16.0365,16.0988,671600.0
2011-02-07 13:30:00,18.09,18.09,18.05,18.06,409500.0,16.0988,16.0988,16.0632,16.0721,409500.0
2011-02-07 14:00:00,18.07,18.07,18.03,18.05,300700.0,16.081,16.081,16.0454,16.0632,300700.0
2011-02-07 14:30:00,18.05,18.06,17.98,18.0,551400.0,16.0632,16.0721,16.0009,16.0187,551400.0
2011-02-07 15:00:00,18.0,18.03,17.98,18.01,372300.0,16.0187,16.0454,16.0009,16.0276,372300.0
2011-02-07 15:30:00,18.01,18.04,17.99,18.02,1098900.0,16.0276,16.0543,16.0098,16.0365,1098900.0
2011-02-08 09:30:00,18.1,18.17,18.0,18.16,636500.0,16.1077,16.17,16.0187,16.1611,636500.0
2011-02-08 10:00:00,18.16,18.26,18.14,18.2,187600.0,16.1611,16.2501,16.1433,16.1967,187600.0
2011-02-08 10:30:00,18.2,18.25,18.18,18.23,300700.0,16.1967,16.2412,16.1789,16.2234,300700.0
2011-02-08 11:00:00,18.22,18.26,18.17,18.25,173100.0,16.2145,16.2501,16.17,16.2412,173100.0
2011-02-08 11:30:00,18.26,18.33,18.26,18.32,628100.0,16.2501,16.3124,16.2501,16.3035,628100.0
2011-02-08 12:00:00,18.33,18.35,18.3,18.32,350100.0,16.3124,16.3302,16.2857,16.3035,350100.0
2011-02-08 12:30:00,18.32,18.34,18.31,18.32,198600.0,16.3035,16.3213,16.2946,16.3035,198600.0
2011-02-08 13:00:00,18.31,18.33,18.3,18.3,102700.0,16.2946,16.3124,16.2857,16.2857,102700.0
2011-02-08 13:30:00,18.3,18.32,18.29,18.29,153400.0,16.2857,16.3035,16.2768,16.2768,153400.0
2011-02-08 14:00:00,18.29,18.32,18.28,18.31,200800.0,16.2768,16.3035,16.2679,16.2946,200800.0
2011-02-08 14:30:00,18.31,18.37,18.31,18.32,559400.0,16.2946,16.348,16.2946,16.3035,559400.0
2011-02-08 15:00:00,18.32,18.36,18.32,18.33,466300.0,16.3035,16.3391,16.3035,16.3124,466300.0
2011-02-08 15:30:00,18.34,18.36,18.32,18.35,1817200.0,16.3213,16.3391,16.3035,16.3302,1817200.0
2011-02-09 09:30:00,18.36,18.44,18.29,18.43,452900.0,16.3391,16.4103,16.2768,16.4014,452900.0
2011-02-09 10:00:00,18.43,18.48,18.4,18.45,424100.0,16.4014,16.4459,16.3747,16.4192,424100.0
2011-02-09 10:30:00,18.44,18.63,18.43,18.61,868700.0,16.4103,16.5794,16.4014,16.5616,868700.0
2011-02-09 11:00:00,18.61,18.62,18.44,18.46,721200.0,16.5616,16.5705,16.4103,16.4281,721200.0
2011-02-09 11:30:00,18.46,18.51,18.43,18.44,380100.0,16.4281,16.4726,16.4014,16.4103,380100.0
2011-02-09 12:00:00,18.43,18.47,18.41,18.43,189200.0,16.4014,16.437,16.3836,16.4014,189200.0
2011-02-09 12:30:00,18.43,18.46,18.41,18.42,84200.0,16.4014,16.4281,16.3836,16.3925,84200.0
2011-02-09 13:00:00,18.43,18.5,18.42,18.49,130300.0,16.4014,16.4637,16.3925,16.4548,130300.0
2011-02-09 13:30:00,18.48,18.49,18.43,18.44,202200.0,16.4459,16.4548,16.4014,16.4103,202200.0
2011-02-09 14:00:00,18.43,18.44,18.39,18.43,104400.0,16.4014,16.4103,16.3658,16.4014,104400.0
2011-02-09 14:30:00,18.43,18.45,18.4,18.43,216100.0,16.4014,16.4192,16.3747,16.4014,216100.0
2011-02-09 15:00:00,18.43,18.47,18.43,18.47,118100.0,16.4014,16.437,16.4014,16.437,118100.0
2011-02-09 15:30:00,18.46,18.48,18.43,18.47,647800.0,16.4281,16.4459,16.4014,16.437,647800.0
2011-02-10 09:30:00,18.4,18.51,18.33,18.36,219400.0,16.3747,16.4726,16.3124,16.3391,219400.0
2011-02-10 10:00:00,18.36,18.48,18.3,18.45,270700.0,16.3391,16.4459,16.2857,16.4192,270700.0
2011-02-10 10:30:00,18.45,18.48,18.37,18.37,179300.0,16.4192,16.4459,16.348,16.348,179300.0
2011-02-10 11:00:00,18.37,18.44,18.34,18.44,246200.0,16.348,16.4103,16.3213,16.4103,246200.0
2011-02-10 11:30:00,18.45,18.48,18.41,18.44,178000.0,16.4192,16.4459,16.3836,16.4103,178000.0
2011-02-10 12:00:00,18.43,18.44,18.39,18.43,61100.0,16.4014,16.4103,16.3658,16.4014,61100.0
2011-02-10 12:30:00,18.44,18.45,18.4,18.4,40000.0,16.4103,16.4192,16.3747,16.3747,40000.0
2011-02-10 13:00:00,18.4,18.43,18.37,18.38,134200.0,16.3747,16.4014,16.348,16.3569,134200.0
2011-02-10 13:30:00,18.38,18.41,18.37,18.39,125700.0,16.3569,16.3836,16.348,16.3658,125700.0
2011-02-10 14:00:00,18.38,18.44,18.38,18.43,348800.0,16.3569,16.4103,16.3569,16.4014,348800.0
2011-02-10 14:30:00,18.43,18.43,18.37,18.37,40900.0,16.4014,16.4014,16.348,16.348,40900.0
2011-02-10 15:00:00,18.37,18.41,18.36,18.41,56500.0,16.348,16.3836,16.3391,16.3836,56500.0
2011-02-10 15:30:00,18.42,18.44,18.37,18.42,417300.0,16.3925,16.4103,16.348,16.3925,417300.0
2011-02-11 09:30:00,18.35,18.35,18.1,18.2,444300.0,16.3302,16.3302,16.1077,16.1967,444300.0
2011-02-11 10:00:00,18.21,18.26,18.2,18.21,149900.0,16.2056,16.2501,16.1967,16.2056,149900.0
2011-02-11 10:30:00,18.21,18.31,18.19,18.31,487900.0,16.2056,16.2946,16.1878,16.2946,487900.0
2011-02-11 11:00:00,18.31,18.35,18.27,18.33,493900.0,16.2946,16.3302,16.259,16.3124,493900.0
2011-02-11 11:30:00,18.32,18.4,18.29,18.39,598700.0,16.3035,16.3747,16.2768,16.3658,598700.0
2011-02-11 12:00:00,18.39,18.4,18.33,18.35,197200.0,16.3658,16.3747,16.3124,16.3302,197200.0
2011-02-11 12:30:00,18.35,18.39,18.34,18.38,152100.0,16.3302,16.3658,16.3213,16.3569,152100.0
2011-02-11 13:00:00,18.38,18.4,18.37,18.37,116500.0,16.3569,16.3747,16.348,16.348,116500.0
2011-02-11 13:30:00,18.37,18.39,18.37,18.38,86400.0,16.348,16.3658,16.348,16.3569,86400.0
2011-02-11 14:00:00,18.39,18.44,18.39,18.44,223900.0,16.3658,16.4103,16.3658,16.4103,223900.0
2011-02-11 14:30:00,18.44,18.52,18.44,18.45,435700.0,16.4103,16.4815,16.4103,16.4192,435700.0
2011-02-11 15:00:00,18.46,18.49,18.45,18.48,237800.0,16.4281,16.4548,16.4192,16.4459,237800.0
2011-02-11 15:30:00,18.48,18.49,18.44,18.46,382400.0,16.4459,16.4548,16.4103,16.4281,382400.0
2011-02-14 09:30:00,18.52,18.52,18.34,18.37,394500.0,16.4815,16.4815,16.3213,16.348,394500.0
2011-02-14 10:00:00,18.38,18.42,18.3,18.32,228400.0,16.3569,16.3925,16.2857,16.3035,228400.0
2011-02-14 10:30:00,18.31,18.32,18.21,18.25,359400.0,16.2946,16.3035,16.2056,16.2412,359400.0
2011-02-14 11:00:00,18.26,18.27,18.23,18.26,255600.0,16.2501,16.259,16.2234,16.2501,255600.0
2011-02-14 11:30:00,18.26,18.3,18.26,18.27,312700.0,16.2501,16.2857,16.2501,16.259,312700.0
2011-02-14 12:00:00,18.27,18.34,18.25,18.32,557500.0,16.259,16.3213,16.2412,16.3035,557500.0
2011-02-14 12:30:00,18.31,18.32,18.29,18.31,102700.0,16.2946,16.3035,16.2768,16.2946,102700.0
2011-02-14 13:00:00,18.31,18.34,18.29,18.32,153600.0,16.2946,16.3213,16.2768,16.3035,153600.0
2011-02-14 13:30:00,18.32,18.34,18.31,18.32,215400.0,16.3035,16.3213,16.2946,16.3035,215400.0
2011-02-14 14:00:00,18.33,18.36,18.3,18.36,512000.0,16.3124,16.3391,16.2857,16.3391,512000.0
2011-02-14 14:30:00,18.36,18.37,18.33,18.37,88700.0,16.3391,16.348,16.3124,16.348,88700.0
2011-02-14 15:00:00,18.37,18.38,18.34,18.34,372900.0,16.348,16.3569,16.3213,16.3213,372900.0
2011-02-14 15:30:00,18.34,18.36,18.32,18.34,372600.0,16.3213,16.3391,16.3035,16.3213,372600.0
2011-02-15 09:30:00,18.31,18.31,18.18,18.28,238000.0,16.2946,16.2946,16.1789,16.2679,238000.0
2011-02-15 10:00:00,18.28,18.29,18.19,18.22,412900.0,16.2679,16.2768,16.1878,16.2145,412900.0
2011-02-15 10:30:00,18.22,18.29,18.21,18.25,168000.0,16.2145,16.2768,16.2056,16.2412,168000.0
2011-02-15 11:00:00,18.25,18.29,18.25,18.27,92000.0,16.2412,16.2768,16.2412,16.259,92000.0
2011-02-15 11:30:00,18.26,18.27,18.16,18.16,73100.0,16.2501,16.259,16.1611,16.1611,73100.0
2011-02-15 12:00:00,18.17,18.22,18.17,18.21,42600.0,16.17,16.2145,16.17,16.2056,42600.0
2011-02-15 12:30:00,18.21,18.23,18.2,18.21,32900.0,16.2056,16.2234,16.1967,16.2056,32900.0
2011-02-15 13:00:00,18.2,18.21,18.16,18.18,48800.0,16.1967,16.2056,16.1611,16.1789,48800.0
2011-02-15 13:30:00,18.17,18.2,18.16,18.17,187800.0,16.17,16.1967,16.1611,16.17,187800.0
2011-02-15 14:00:00,18.17,18.17,18.11,18.12,78400.0,16.17,16.17,16.1166,16.1255,78400.0
2011-02-15 14:30:00,18.12,18.16,18.11,18.15,53000.0,16.1255,16.1611,16.1166,16.1522,53000.0
2011-02-15 15:00:00,18.15,18.16,18.11,18.11,77500.0,16.1522,16.1611,16.1166,16.1166,77500.0
2011-02-15 15:30:00,18.12,18.13,18.07,18.1,838900.0,16.1255,16.1344,16.081,16.1077,838900.0
2011-02-16 09:30:00,18.37,18.56,18.27,18.5,886000.0,16.348,16.5171,16.259,16.4637,886000.0
2011-02-16 10:00:00,18.5,18.5,18.42,18.42,374400.0,16.4637,16.4637,16.3925,16.3925,374400.0
2011-02-16 10:30:00,18.42,18.49,18.41,18.47,297900.0,16.3925,16.4548,16.3836,16.437,297900.0
2011-02-16 11:00:00,18.47,18.48,18.41,18.42,206500.0,16.437,16.4459,16.3836,16.3925,206500.0
2011-02-16 11:30:00,18.43,18.43,18.36,18.42,128800.0,16.4014,16.4014,16.3391,16.3925,128800.0
2011-02-16 12:00:00,18.42,18.43,18.34,18.42,474200.0,16.3925,16.4014,16.3213,16.3925,474200.0
2011-02-16 12:30:00,18.42,18.44,18.41,18.44,43200.0,16.3925,16.4103,16.3836,16.4103,43200.0
2011-02-16 13:00:00,18.43,18.45,18.41,18.42,98400.0,16.4014,16.4192,16.3836,16.3925,98400.0
2011-02-16 13:30:00,18.42,18.46,18.42,18.45,73700.0,16.3925,16.4281,16.3925,16.4192,73700.0
2011-02-16 14:00:00,18.45,18.46,18.39,18.39,58500.0,16.4192,16.4281,16.3658,16.3658,58500.0
2011-02-16 14:30:00,18.4,18.45,18.4,18.43,70300.0,16.3747,16.4192,16.3747,16.4014,70300.0
2011-02-16 15:00:00,18.43,18.48,18.43,18.45,125300.0,16.4014,16.4459,16.4014,16.4192,125300.0
2011-02-16 15:30:00,18.46,18.48,18.45,18.45,1014300.0,16.4281,16.4459,16.4192,16.4192,1014300.0
2011-02-17 09:30:00,18.44,18.59,18.35,18.59,200900.0,16.4103,16.5438,16.3302,16.5438,200900.0
2011-02-17 10:00:00,18.6,18.71,18.59,18.68,508000.0,16.5527,16.6506,16.5438,16.6239,508000.0
2011-02-17 10:30:00,18.68,18.71,18.63,18.63,323100.0,16.6239,16.6506,16.5794,16.5794,323100.0
2011-02-17 11:00:00,18.64,18.69,18.61,18.68,277900.0,16.5883,16.6328,16.5616,16.6239,277900.0
2011-02-17 11:30:00,18.68,18.7,18.65,18.66,217500.0,16.6239,16.6417,16.5972,16.6061,217500.0
2011-02-17 12:00:00,18.66,18.66,18.62,18.65,96000.0,16.6061,16.6061,16.5705,16.5972,96000.0
2011-02-17 12:30:00,18.65,18.68,18.64,18.64,56000.0,16.5972,16.6239,16.5883,16.5883,56000.0
2011-02-17 13:00:00,18.65,18.68,18.64,18.68,90600.0,16.5972,16.6239,16.5883,16.6239,90600.0
2011-02-17 13:30:00,18.68,18.69,18.67,18.69,272700.0,16.6239,16.6328,16.615,16.6328,272700.0
2011-02-17 14:00:00,18.69,18.71,18.68,18.68,165200.0,16.6328,16.6506,16.6239,16.6239,165200.0
2011-02-17 14:30:00,18.68,18.71,18.68,18.7,379800.0,16.6239,16.6506,16.6239,16.6417,379800.0
2011-02-17 15:00:00,18.7,18.75,18.69,18.75,153800.0,16.6417,16.6862,16.6328,16.6862,153800.0
2011-02-17 15:30:00,18.74,18.75,18.7,18.7,1117700.0,16.6773,16.6862,16.6417,16.6417,1117700.0
2011-02-18 09:30:00,18.8,18.8,18.69,18.72,132700.0,16.7307,16.7307,16.6328,16.6595,132700.0
2011-02-18 10:00:00,18.71,18.73,18.66,18.69,166100.0,16.6506,16.6684,16.6061,16.6328,166100.0
2011-02-18 10:30:00,18.69,18.71,18.66,18.66,91400.0,16.6328,16.6506,16.6061,16.6061,91400.0
2011-02-18 11:00:00,18.66,18.73,18.65,18.72,339300.0,16.6061,16.6684,16.5972,16.6595,339300.0
2011-02-18 11:30:00,18.72,18.75,18.71,18.74,209100.0,16.6595,16.6862,16.6506,16.6773,209100.0
2011-02-18 12:00:00,18.73,18.75,18.72,18.74,35700.0,16.6684,16.6862,16.6595,16.6773,35700.0
2011-02-18 12:30:00,18.73,18.75,18.72,18.72,127200.0,16.6684,16.6862,16.6595,16.6595,127200.0
2011-02-18 13:00:00,18.72,18.73,18.69,18.7,71600.0,16.6595,16.6684,16.6328,16.6417,71600.0
2011-02-18 13:30:00,18.69,18.7,18.65,18.69,88600.0,16.6328,16.6417,16.5972,16.6328,88600.0
2011-02-18 14:00:00,18.69,18.69,18.58,18.59,106200.0,16.6328,16.6328,16.5349,16.5438,106200.0
2011-02-18 14:30:00,18.59,18.66,18.58,18.65,158800.0,16.5438,16.6061,16.5349,16.5972,158800.0
2011-02-18 15:00:00,18.65,18.68,18.64,18.66,251700.0,16.5972,16.6239,16.5883,16.6061,251700.0
2011-02-18 15:30:00,18.65,18.69,18.64,18.68,442700.0,16.5972,16.6328,16.5883,16.6239,442700.0
2011-02-22 09:30:00,18.45,18.48,18.24,18.46,504000.0,16.4192,16.4459,16.2323,16.4281,504000.0
2011-02-22 10:00:00,18.46,18.48,18.36,18.36,591000.0,16.4281,16.4459,16.3391,16.3391,591000.0
2011-02-22 10:30:00,18.36,18.43,18.33,18.36,267500.0,16.3391,16.4014,16.3124,16.3391,267500.0
2011-02-22 11:00:00,18.36,18.36,18.2,18.21,415900.0,16.3391,16.3391,16.1967,16.2056,415900.0
2011-02-22 11:30:00,18.21,18.22,18.12,18.12,448400.0,16.2056,16.2145,16.1255,16.1255,448400.0
2011-02-22 12:00:00,18.13,18.13,18.08,18.11,312900.0,16.1344,16.1344,16.0899,16.1166,312900.0
2011-02-22 12:30:00,18.11,18.11,17.97,17.97,1346800.0,16.1166,16.1166,15.992,15.992,1346800.0
2011-02-22 13:00:00,17.97,18.0,17.96,17.98,523000.0,15.992,16.0187,15.9831,16.0009,523000.0
2011-02-22 13:30:00,17.98,18.0,17.95,17.99,433500.0,16.0009,16.0187,15.9742,16.0098,433500.0
2011-02-22 14:00:00,18.0,18.02,17.96,17.99,443600.0,16.0187,16.0365,15.9831,16.0098,443600.0
2011-02-22 14:30:00,18.0,18.04,17.98,17.98,373400.0,16.0187,16.0543,16.0009,16.0009,373400.0
2011-02-22 15:00:00,17.98,18.0,17.92,17.94,774000.0,16.0009,16.0187,15.9475,15.9653,774000.0
2011-02-22 15:30:00,17.94,17.96,17.9,17.93,3151800.0,15.9653,15.9831,15.9297,15.9564,3151800.0
2011-02-23 09:30:00,17.97,18.12,17.82,17.88,1065700.0,15.992,16.1255,15.8585,15.9119,1065700.0
2011-02-23 10:00:00,17.88,17.96,17.76,17.84,1277600.0,15.9119,15.9831,15.8051,15.8763,1277600.0
2011-02-23 10:30:00,17.85,17.85,17.67,17.69,961500.0,15.8852,15.8852,15.7251,15.7429,961500.0
2011-02-23 11:00:00,17.69,17.7,17.59,17.6,494100.0,15.7429,15.7518,15.6539,15.6628,494100.0
2011-02-23 11:30:00,17.59,17.59,17.44,17.45,1166700.0,15.6539,15.6539,15.5204,15.5293,1166700.0
2011-02-23 12:00:00,17.45,17.46,17.27,17.33,1173500.0,15.5293,15.5382,15.3691,15.4225,1173500.0
2011-02-23 12:30:00,17.33,17.41,17.32,17.38,366600.0,15.4225,15.4937,15.4136,15.467,366600.0
2011-02-23 13:00:00,17.38,17.41,17.3,17.35,437300.0,15.467,15.4937,15.3958,15.4403,437300.0
2011-02-23 13:30:00,17.35,17.44,17.34,17.42,199500.0,15.4403,15.5204,15.4314,15.5026,199500.0
2011-02-23 14:00:00,17.42,17.65,17.42,17.63,284700.0,15.5026,15.7073,15.5026,15.6895,284700.0
2011-02-23 14:30:00,17.63,17.66,17.55,17.63,748100.0,15.6895,15.7162,15.6183,15.6895,748100.0
2011-02-23 15:00:00,17.64,17.7,17.59,17.67,677000.0,15.6984,15.7518,15.6539,15.7251,677000.0
2011-02-23 15:30:00,17.67,17.71,17.59,17.62,1656200.0,15.7251,15.7607,15.6539,15.6806,1656200.0
2011-02-24 09:30:00,17.64,17.79,17.51,17.71,1392500.0,15.6984,15.8318,15.5827,15.7607,1392500.0
2011-02-24 10:00:00,17.69,17.73,17.45,17.61,1670100.0,15.7429,15.7785,15.5293,15.6717,1670100.0
2011-02-24 10:30:00,17.61,17.63,17.55,17.61,354100.0,15.6717,15.6895,15.6183,15.6717,354100.0
2011-02-24 11:00:00,17.6,17.63,17.52,17.61,190000.0,15.6628,15.6895,15.5916,15.6717,190000.0
2011-02-24 11:30:00,17.62,17.64,17.46,17.54,389800.0,15.6806,15.6984,15.5382,15.6094,389800.0
2011-02-24 12:00:00,17.54,17.57,17.45,17.48,582800.0,15.6094,15.6361,15.5293,15.556,582800.0
2011-02-24 12:30:00,17.48,17.53,17.43,17.52,214300.0,15.556,15.6005,15.5115,15.5916,214300.0
2011-02-24 13:00:00,17.51,17.55,17.45,17.48,180900.0,15.5827,15.6183,15.5293,15.556,180900.0
2011-02-24 13:30:00,17.47,17.5,17.35,17.38,302800.0,15.5471,15.5738,15.4403,15.467,302800.0
2011-02-24 14:00:00,17.38,17.54,17.37,17.5,253300.0,15.467,15.6094,15.4581,15.5738,253300.0
2011-02-24 14:30:00,17.5,17.56,17.48,17.54,371000.0,15.5738,15.6272,15.556,15.6094,371000.0
2011-02-24 15:00:00,17.54,17.61,17.51,17.58,386400.0,15.6094,15.6717,15.5827,15.645,386400.0
2011-02-24 15:30:00,17.59,17.62,17.54,17.56,957400.0,15.6539,15.6806,15.6094,15.6272,957400.0
2011-02-25 09:30:00,17.79,17.79,17.54,17.6,894300.0,15.8318,15.8318,15.6094,15.6628,894300.0
2011-02-25 10:00:00,17.6,17.69,17.6,17.63,131800.0,15.6628,15.7429,15.6628,15.6895,131800.0
2011-02-25 10:30:00,17.63,17.76,17.63,17.73,124500.0,15.6895,15.8051,15.6895,15.7785,124500.0
2011-02-25 11:00:00,17.73,17.77,17.68,17.69,154900.0,15.7785,15.814,15.734,15.7429,154900.0
2011-02-25 11:30:00,17.7,17.72,17.67,17.71,95900.0,15.7518,15.7696,15.7251,15.7607,95900.0
2011-02-25 12:00:00,17.7,17.77,17.69,17.75,79700.0,15.7518,15.814,15.7429,15.7962,79700.0
2011-02-25 12:30:00,17.75,17.76,17.72,17.75,116400.0,15.7962,15.8051,15.7696,15.7962,116400.0
2011-02-25 13:00:00,17.76,17.84,17.75,17.82,397800.0,15.8051,15.8763,15.7962,15.8585,397800.0
2011-02-25 13:30:00,17.81,17.82,17.78,17.8,63900.0,15.8496,15.8585,15.8229,15.8407,63900.0
2011-02-25 14:00:00,17.79,17.84,17.77,17.8,214500.0,15.8318,15.8763,15.814,15.8407,214500.0
2011-02-25 14:30:00,17.8,17.85,17.78,17.84,129400.0,15.8407,15.8852,15.8229,15.8763,129400.0
2011-02-25 15:00:00,17.83,17.85,17.81,17.83,86700.0,15.8674,15.8852,15.8496,15.8674,86700.0
2011-02-25 15:30:00,17.82,17.89,17.8,17.88,770700.0,15.8585,15.9208,15.8407,15.9119,770700.0
2011-02-28 09:30:00,17.99,17.99,17.87,17.95,411100.0,16.0098,16.0098,15.903,15.9742,411100.0
2011-02-28 10:00:00,17.95,17.98,17.89,17.95,463100.0,15.9742,16.0009,15.9208,15.9742,463100.0
2011-02-28 10:30:00,17.95,18.0,17.87,17.91,190000.0,15.9742,16.0187,15.903,15.9386,190000.0
2011-02-28 11:00:00,17.9,17.91,17.79,17.79,188400.0,15.9297,15.9386,15.8318,15.8318,188400.0
2011-02-28 11:30:00,17.79,17.81,17.77,17.79,579300.0,15.8318,15.8496,15.814,15.8318,579300.0
2011-02-28 12:00:00,17.79,17.8,17.74,17.78,100000.0,15.8318,15.8407,15.7874,15.8229,100000.0
2011-02-28 12:30:00,17.78,17.81,17.73,17.74,407400.0,15.8229,15.8496,15.7785,15.7874,407400.0
2011-02-28 13:00:00,17.73,17.73,17.65,17.66,174300.0,15.7785,15.7785,15.7073,15.7162,174300.0
2011-02-28 13:30:00,17.67,17.75,17.66,17.7,585300.0,15.7251,15.7962,15.7162,15.7518,585300.0
2011-02-28 14:00:00,17.7,17.77,17.69,17.76,413600.0,15.7518,15.814,15.7429,15.8051,413600.0
2011-02-28 14:30:00,17.77,17.82,17.76,17.82,743300.0,15.814,15.8585,15.8051,15.8585,743300.0
2011-02-28 15:00:00,17.82,17.82,17.76,17.8,102900.0,15.8585,15.8585,15.8051,15.8407,102900.0
2011-02-28 15:30:00,17.8,17.86,17.8,17.84,1578000.0,15.8407,15.8941,15.8407,15.8763,1578000.0
2011-03-01 09:30:00,17.93,17.93,17.8,17.8,352400.0,15.9564,15.9564,15.8407,15.8407,352400.0
2011-03-01 10:00:00,17.81,17.84,17.63,17.63,635700.0,15.8496,15.8763,15.6895,15.6895,635700.0
2011-03-01 10:30:00,17.63,17.75,17.61,17.74,442400.0,15.6895,15.7962,15.6717,15.7874,442400.0
2011-03-01 11:00:00,17.74,17.77,17.65,17.65,516500.0,15.7874,15.814,15.7073,15.7073,516500.0
2011-03-01 11:30:00,17.65,17.7,17.55,17.56,979200.0,15.7073,15.7518,15.6183,15.6272,979200.0
2011-03-01 12:00:00,17.56,17.57,17.47,17.47,444900.0,15.6272,15.6361,15.5471,15.5471,444900.0
2011-03-01 12:30:00,17.47,17.56,17.47,17.5,367200.0,15.5471,15.6272,15.5471,15.5738,367200.0
2011-03-01 13:00:00,17.5,17.51,17.43,17.46,374000.0,15.5738,15.5827,15.5115,15.5382,374000.0
2011-03-01 13:30:00,17.45,17.47,17.38,17.4,548600.0,15.5293,15.5471,15.467,15.4848,548600.0
2011-03-01 14:00:00,17.4,17.4,17.32,17.33,837100.0,15.4848,15.4848,15.4136,15.4225,837100.0
2011-03-01 14:30:00,17.33,17.38,17.3,17.34,354100.0,15.4225,15.467,15.3958,15.4314,354100.0
2011-03-01 15:00:00,17.34,17.41,17.29,17.37,965300.0,15.4314,15.4937,15.3869,15.4581,965300.0
2011-03-01 15:30:00,17.37,17.42,17.33,17.33,2191200.0,15.4581,15.5026,15.4225,15.4225,2191200.0
2011-03-02 09:30:00,17.41,17.57,17.3,17.51,1170200.0,15.4937,15.6361,15.3958,15.5827,1170200.0
2011-03-02 10:00:00,17.51,17.53,17.43,17.48,656100.0,15.5827,15.6005,15.5115,15.556,656100.0
2011-03-02 10:30:00,17.47,17.57,17.44,17.55,645300.0,15.5471,15.6361,15.5204,15.6183,645300.0
2011-03-02 11:00:00,17.57,17.66,17.49,17.49,421900.0,15.6361,15.7162,15.5649,15.5649,421900.0
2011-03-02 11:30:00,17.49,17.52,17.38,17.38,328400.0,15.5649,15.5916,15.467,15.467,328400.0
2011-03-02 12:00:00,17.37,17.49,17.34,17.48,356900.0,15.4581,15.5649,15.4314,15.556,356900.0
2011-03-02 12:30:00,17.47,17.59,17.47,17.57,498200.0,15.5471,15.6539,15.5471,15.6361,498200.0
2011-03-02 13:00:00,17.57,17.6,17.51,17.51,435600.0,15.6361,15.6628,15.5827,15.5827,435600.0
2011-03-02 13:30:00,17.5,17.52,17.42,17.46,416000.0,15.5738,15.5916,15.5026,15.5382,416000.0
2011-03-02 14:00:00,17.46,17.53,17.41,17.46,211900.0,15.5382,15.6005,15.4937,15.5382,211900.0
2011-03-02 14:30:00,17.48,17.6,17.46,17.56,296700.0,15.556,15.6628,15.5382,15.6272,296700.0
2011-03-02 15:00:00,17.56,17.62,17.55,17.55,170300.0,15.6272,15.6806,15.6183,15.6183,170300.0
2011-03-02 15:30:00,17.54,17.55,17.51,17.53,470000.0,15.6094,15.6183,15.5827,15.6005,470000.0
2011-03-03 09:30:00,17.73,17.91,17.73,17.86,819900.0,15.7785,15.9386,15.7785,15.8941,819900.0
2011-03-03 10:00:00,17.85,17.88,17.68,17.7,957200.0,15.8852,15.9119,15.734,15.7518,957200.0
2011-03-03 10:30:00,17.7,17.8,17.66,17.78,358600.0,15.7518,15.8407,15.7162,15.8229,358600.0
2011-03-03 11:00:00,17.79,17.82,17.78,17.81,362100.0,15.8318,15.8585,15.8229,15.8496,362100.0
2011-03-03 11:30:00,17.82,17.9,17.8,17.89,477200.0,15.8585,15.9297,15.8407,15.9208,477200.0
2011-03-03 12:00:00,17.9,17.93,17.88,17.9,228400.0,15.9297,15.9564,15.9119,15.9297,228400.0
2011-03-03 12:30:00,17.91,17.94,17.89,17.93,442900.0,15.9386,15.9653,15.9208,15.9564,442900.0
2011-03-03 13:00:00,17.93,17.96,17.92,17.93,253000.0,15.9564,15.9831,15.9475,15.9564,253000.0
2011-03-03 13:30:00,17.92,17.93,17.88,17.89,117400.0,15.9475,15.9564,15.9119,15.9208,117400.0
2011-03-03 14:00:00,17.89,17.94,17.88,17.91,148900.0,15.9208,15.9653,15.9119,15.9386,148900.0
2011-03-03 14:30:00,17.91,17.96,17.9,17.94,381800.0,15.9386,15.9831,15.9297,15.9653,381800.0
2011-03-03 15:00:00,17.94,17.95,17.92,17.93,213000.0,15.9653,15.9742,15.9475,15.9564,213000.0
2011-03-03 15:30:00,17.92,17.94,17.89,17.9,1405600.0,15.9475,15.9653,15.9208,15.9297,1405600.0
2011-03-04 09:30:00,17.8,17.91,17.79,17.86,542300.0,15.8407,15.9386,15.8318,15.8941,542300.0
2011-03-04 10:00:00,17.87,17.89,17.72,17.75,280900.0,15.903,15.9208,15.7696,15.7962,280900.0
2011-03-04 10:30:00,17.75,17.83,17.74,17.81,148500.0,15.7962,15.8674,15.7874,15.8496,148500.0
2011-03-04 11:00:00,17.81,17.82,17.76,17.78,329400.0,15.8496,15.8585,15.8051,15.8229,329400.0
2011-03-04 11:30:00,17.78,17.82,17.71,17.71,170300.0,15.8229,15.8585,15.7607,15.7607,170300.0
2011-03-04 12:00:00,17.71,17.72,17.61,17.64,217000.0,15.7607,15.7696,15.6717,15.6984,217000.0
2011-03-04 12:30:00,17.63,17.66,17.61,17.62,231100.0,15.6895,15.7162,15.6717,15.6806,231100.0
2011-03-04 13:00:00,17.63,17.65,17.62,17.64,141900.0,15.6895,15.7073,15.6806,15.6984,141900.0
2011-03-04 13:30:00,17.64,17.68,17.6,17.64,73500.0,15.6984,15.734,15.6628,15.6984,73500.0
2011-03-04 14:00:00,17.63,17.64,17.59,17.64,73400.0,15.6895,15.6984,15.6539,15.6984,73400.0
2011-03-04 14:30:00,17.64,17.69,17.64,17.69,94900.0,15.6984,15.7429,15.6984,15.7429,94900.0
2011-03-04 15:00:00,17.7,17.73,17.64,17.65,334900.0,15.7518,15.7785,15.6984,15.7073,334900.0
2011-03-04 15:30:00,17.65,17.75,17.63,17.74,990100.0,15.7073,15.7962,15.6895,15.7874,990100.0
2011-03-07 09:30:00,17.76,17.86,17.76,17.76,142300.0,15.8051,15.8941,15.8051,15.8051,142300.0
2011-03-07 10:00:00,17.76,17.8,17.7,17.78,528300.0,15.8051,15.8407,15.7518,15.8229,528300.0
2011-03-07 10:30:00,17.78,17.78,17.59,17.6,512200.0,15.8229,15.8229,15.6539,15.6628,512200.0
2011-03-07 11:00:00,17.59,17.59,17.51,17.51,304500.0,15.6539,15.6539,15.5827,15.5827,304500.0
2011-03-07 11:30:00,17.51,17.55,17.43,17.47,496200.0,15.5827,15.6183,15.5115,15.5471,496200.0
2011-03-07 12:00:00,17.48,17.52,17.46,17.51,299700.0,15.556,15.5916,15.5382,15.5827,299700.0
2011-03-07 12:30:00,17.5,17.54,17.42,17.43,465200.0,15.5738,15.6094,15.5026,15.5115,465200.0
2011-03-07 13:00:00,17.43,17.45,17.38,17.43,590200.0,15.5115,15.5293,15.467,15.5115,590200.0
2011-03-07 13:30:00,17.43,17.45,17.39,17.43,374500.0,15.5115,15.5293,15.4759,15.5115,374500.0
2011-03-07 14:00:00,17.42,17.51,17.41,17.47,254900.0,15.5026,15.5827,15.4937,15.5471,254900.0
2011-03-07 14:30:00,17.47,17.51,17.44,17.48,388300.0,15.5471,15.5827,15.5204,15.556,388300.0
2011-03-07 15:00:00,17.47,17.57,17.46,17.54,213800.0,15.5471,15.6361,15.5382,15.6094,213800.0
2011-03-07 15:30:00,17.54,17.59,17.5,17.51,1030900.0,15.6094,15.6539,15.5738,15.5827,1030900.0
2011-03-08 09:30:00,17.52,17.82,17.52,17.82,516200.0,15.5916,15.8585,15.5916,15.8585,516200.0
2011-03-08 10:00:00,17.81,17.98,17.81,17.94,1041000.0,15.8496,16.0009,15.8496,15.9653,1041000.0
2011-03-08 10:30:00,17.94,18.02,17.9,18.02,1507400.0,15.9653,16.0365,15.9297,16.0365,1507400.0
2011-03-08 11:00:00,18.02,18.12,18.0,18.12,1367700.0,16.0365,16.1255,16.0187,16.1255,1367700.0
2011-03-08 11:30:00,18.12,18.17,18.1,18.17,557700.0,16.1255,16.17,16.1077,16.17,557700.0
2011-03-08 12:00:00,18.17,18.18,18.13,18.14,267400.0,16.17,16.1789,16.1344,16.1433,267400.0
2011-03-08 12:30:00,18.14,18.15,18.1,18.12,426200.0,16.1433,16.1522,16.1077,16.1255,426200.0
2011-03-08 13:00:00,18.12,18.15,18.1,18.15,254300.0,16.1255,16.1522,16.1077,16.1522,254300.0
2011-03-08 13:30:00,18.15,18.19,18.14,18.18,178800.0,16.1522,16.1878,16.1433,16.1789,178800.0
2011-03-08 14:00:00,18.17,18.17,18.1,18.11,390200.0,16.17,16.17,16.1077,16.1166,390200.0
2011-03-08 14:30:00,18.12,18.19,18.07,18.16,296200.0,16.1255,16.1878,16.081,16.1611,296200.0
2011-03-08 15:00:00,18.17,18.19,18.13,18.16,417800.0,16.17,16.1878,16.1344,16.1611,417800.0
2011-03-08 15:30:00,18.16,18.17,18.12,18.12,1902700.0,16.1611,16.17,16.1255,16.1255,1902700.0
2011-03-09 09:30:00,18.12,18.12,17.97,18.04,304800.0,16.1255,16.1255,15.992,16.0543,304800.0
2011-03-09 10:00:00,18.05,18.15,17.96,18.11,308100.0,16.0632,16.1522,15.9831,16.1166,308100.0
2011-03-09 10:30:00,18.12,18.13,17.95,17.97,454700.0,16.1255,16.1344,15.9742,15.992,454700.0
2011-03-09 11:00:00,17.97,18.16,17.95,18.11,629500.0,15.992,16.1611,15.9742,16.1166,629500.0
2011-03-09 11:30:00,18.11,18.24,18.05,18.24,1053700.0,16.1166,16.2323,16.0632,16.2323,1053700.0
2011-03-09 12:00:00,18.24,18.3,18.19,18.21,570600.0,16.2323,16.2857,16.1878,16.2056,570600.0
2011-03-09 12:30:00,18.22,18.28,18.21,18.24,214900.0,16.2145,16.2679,16.2056,16.2323,214900.0
2011-03-09 13:00:00,18.24,18.29,18.23,18.27,459500.0,16.2323,16.2768,16.2234,16.259,459500.0
2011-03-09 13:30:00,18.27,18.27,18.2,18.23,144000.0,16.259,16.259,16.1967,16.2234,144000.0
2011-03-09 14:00:00,18.23,18.26,18.22,18.23,188200.0,16.2234,16.2501,16.2145,16.2234,188200.0
2011-03-09 14:30:00,18.23,18.26,18.19,18.25,239800.0,16.2234,16.2501,16.1878,16.2412,239800.0
2011-03-09 15:00:00,18.25,18.28,18.23,18.24,395100.0,16.2412,16.2679,16.2234,16.2323,395100.0
2011-03-09 15:30:00,18.25,18.25,18.21,18.24,679900.0,16.2412,16.2412,16.2056,16.2323,679900.0
2011-03-10 09:30:00,18.04,18.04,17.77,17.84,878600.0,16.0543,16.0543,15.814,15.8763,878600.0
2011-03-10 10:00:00,17.84,17.99,17.79,17.98,482400.0,15.8763,16.0098,15.8318,16.0009,482400.0
2011-03-10 10:30:00,17.97,18.01,17.89,17.98,301500.0,15.992,16.0276,15.9208,16.0009,301500.0
2011-03-10 11:00:00,17.99,17.99,17.95,17.97,219800.0,16.0098,16.0098,15.9742,15.992,219800.0
2011-03-10 11:30:00,17.97,18.02,17.95,18.01,153500.0,15.992,16.0365,15.9742,16.0276,153500.0
2011-03-10 12:00:00,18.0,18.0,17.91,17.93,184500.0,16.0187,16.0187,15.9386,15.9564,184500.0
2011-03-10 12:30:00,17.93,17.97,17.89,17.97,143600.0,15.9564,15.992,15.9208,15.992,143600.0
2011-03-10 13:00:00,17.97,18.0,17.9,17.9,262900.0,15.992,16.0187,15.9297,15.9297,262900.0
2011-03-10 13:30:00,17.9,17.9,17.8,17.85,259400.0,15.9297,15.9297,15.8407,15.8852,259400.0
2011-03-10 14:00:00,17.85,17.88,17.84,17.85,144900.0,15.8852,15.9119,15.8763,15.8852,144900.0
2011-03-10 14:30:00,17.85,17.92,17.84,17.87,150000.0,15.8852,15.9475,15.8763,15.903,150000.0
2011-03-10 15:00:00,17.87,17.87,17.77,17.77,218500.0,15.903,15.903,15.814,15.814,218500.0
2011-03-10 15:30:00,17.78,17.86,17.76,17.77,1592500.0,15.8229,15.8941,15.8051,15.814,1592500.0
2011-03-11 09:30:00,17.63,17.84,17.63,17.8,279600.0,15.6895,15.8763,15.6895,15.8407,279600.0
2011-03-11 10:00:00,17.8,17.87,17.74,17.8,343000.0,15.8407,15.903,15.7874,15.8407,343000.0
2011-03-11 10:30:00,17.81,17.83,17.75,17.77,129300.0,15.8496,15.8674,15.7962,15.814,129300.0
2011-03-11 11:00:00,17.78,17.81,17.76,17.78,81900.0,15.8229,15.8496,15.8051,15.8229,81900.0
2011-03-11 11:30:00,17.78,17.87,17.78,17.84,227400.0,15.8229,15.903,15.8229,15.8763,227400.0
2011-03-11 12:00:00,17.85,17.88,17.81,17.87,417600.0,15.8852,15.9119,15.8496,15.903,417600.0
2011-03-11 12:30:00,17.87,17.88,17.83,17.86,47500.0,15.903,15.9119,15.8674,15.8941,47500.0
2011-03-11 13:00:00,17.86,17.86,17.81,17.82,34600.0,15.8941,15.8941,15.8496,15.8585,34600.0
2011-03-11 13:30:00,17.82,17.84,17.81,17.83,43800.0,15.8585,15.8763,15.8496,15.8674,43800.0
2011-03-11 14:00:00,17.83,17.88,17.82,17.87,31600.0,15.8674,15.9119,15.8585,15.903,31600.0
2011-03-11 14:30:00,17.88,17.89,17.85,17.88,52400.0,15.9119,15.9208,15.8852,15.9119,52400.0
2011-03-11 15:00:00,17.88,17.93,17.88,17.93,140200.0,15.9119,15.9564,15.9119,15.9564,140200.0
2011-03-11 15:30:00,17.93,17.95,17.86,17.87,503800.0,15.9564,15.9742,15.8941,15.903,503800.0
2011-03-14 09:30:00,17.69,17.79,17.65,17.78,692500.0,15.7429,15.8318,15.7073,15.8229,692500.0
2011-03-14 10:00:00,17.78,17.8,17.69,17.71,160900.0,15.8229,15.8407,15.7429,15.7607,160900.0
2011-03-14 10:30:00,17.71,17.71,17.6,17.6,246900.0,15.7607,15.7607,15.6628,15.6628,246900.0
2011-03-14 11:00:00,17.61,17.64,17.51,17.54,281800.0,15.6717,15.6984,15.5827,15.6094,281800.0
2011-03-14 11:30:00,17.54,17.58,17.5,17.51,287200.0,15.6094,15.645,15.5738,15.5827,287200.0
2011-03-14 12:00:00,17.51,17.55,17.49,17.51,188300.0,15.5827,15.6183,15.5649,15.5827,188300.0
2011-03-14 12:30:00,17.51,17.53,17.48,17.52,124000.0,15.5827,15.6005,15.556,15.5916,124000.0
2011-03-14 13:00:00,17.52,17.6,17.52,17.56,165700.0,15.5916,15.6628,15.5916,15.6272,165700.0
2011-03-14 13:30:00,17.56,17.59,17.53,17.55,156900.0,15.6272,15.6539,15.6005,15.6183,156900.0
2011-03-14 14:00:00,17.55,17.63,17.55,17.63,138300.0,15.6183,15.6895,15.6183,15.6895,138300.0
2011-03-14 14:30:00,17.62,17.62,17.57,17.59,118300.0,15.6806,15.6806,15.6361,15.6539,118300.0
2011-03-14 15:00:00,17.59,17.64,17.57,17.61,198300.0,15.6539,15.6984,15.6361,15.6717,198300.0
2011-03-14 15:30:00,17.61,17.67,17.59,17.63,1224600.0,15.6717,15.7251,15.6539,15.6895,1224600.0
2011-03-15 09:30:00,17.02,17.4,16.98,17.32,491400.0,15.1466,15.4848,15.111,15.4136,491400.0
2011-03-15 10:00:00,17.32,17.61,17.32,17.61,401700.0,15.4136,15.6717,15.4136,15.6717,401700.0
2011-03-15 10:30:00,17.61,17.76,17.6,17.71,988700.0,15.6717,15.8051,15.6628,15.7607,988700.0
2011-03-15 11:00:00,17.71,17.75,17.64,17.75,951600.0,15.7607,15.7962,15.6984,15.7962,951600.0
2011-03-15 11:30:00,17.75,17.82,17.74,17.8,546400.0,15.7962,15.8585,15.7874,15.8407,546400.0
2011-03-15 12:00:00,17.8,17.85,17.79,17.84,193000.0,15.8407,15.8852,15.8318,15.8763,193000.0
2011-03-15 12:30:00,17.85,17.85,17.75,17.78,423400.0,15.8852,15.8852,15.7962,15.8229,423400.0
2011-03-15 13:00:00,17.79,17.81,17.76,17.76,273800.0,15.8318,15.8496,15.8051,15.8051,273800.0
2011-03-15 13:30:00,17.76,17.81,17.75,17.79,118300.0,15.8051,15.8496,15.7962,15.8318,118300.0
2011-03-15 14:00:00,17.79,17.87,17.76,17.86,325500.0,15.8318,15.903,15.8051,15.8941,325500.0
2011-03-15 14:30:00,17.86,17.92,17.83,17.89,410000.0,15.8941,15.9475,15.8674,15.9208,410000.0
2011-03-15 15:00:00,17.88,17.99,17.88,17.96,513100.0,15.9119,16.0098,15.9119,15.9831,513100.0
2011-03-15 15:30:00,17.96,18.02,17.9,17.91,1034500.0,15.9831,16.0365,15.9297,15.9386,1034500.0
2011-03-16 09:30:00,17.82,17.85,17.69,17.8,440200.0,15.8585,15.8852,15.7429,15.8407,440200.0
2011-03-16 10:00:00,17.79,17.87,17.77,17.81,256300.0,15.8318,15.903,15.814,15.8496,256300.0
2011-03-16 10:30:00,17.81,17.88,17.74,17.74,319400.0,15.8496,15.9119,15.7874,15.7874,319400.0
2011-03-16 11:00:00,17.74,17.79,17.57,17.76,756300.0,15.7874,15.8318,15.6361,15.8051,756300.0
2011-03-16 11:30:00,17.76,17.79,17.69,17.71,336100.0,15.8051,15.8318,15.7429,15.7607,336100.0
2011-03-16 12:00:00,17.71,17.73,17.62,17.69,470000.0,15.7607,15.7785,15.6806,15.7429,470000.0
2011-03-16 12:30:00,17.7,17.75,17.65,17.72,550000.0,15.7518,15.7962,15.7073,15.7696,550000.0
2011-03-16 13:00:00,17.72,17.74,17.65,17.68,215200.0,15.7696,15.7874,15.7073,15.734,215200.0
2011-03-16 13:30:00,17.67,17.68,17.59,17.61,218800.0,15.7251,15.734,15.6539,15.6717,218800.0
2011-03-16 14:00:00,17.62,17.62,17.45,17.54,387300.0,15.6806,15.6806,15.5293,15.6094,387300.0
2011-03-16 14:30:00,17.55,17.73,17.54,17.69,373700.0,15.6183,15.7785,15.6094,15.7429,373700.0
2011-03-16 15:00:00,17.7,17.72,17.61,17.63,422800.0,15.7518,15.7696,15.6717,15.6895,422800.0
2011-03-16 15:30:00,17.63,17.64,17.53,17.53,1898000.0,15.6895,15.6984,15.6005,15.6005,1898000.0
2011-03-17 09:30:00,17.86,17.91,17.71,17.75,590100.0,15.8941,15.9386,15.7607,15.7962,590100.0
2011-03-17 10:00:00,17.76,17.83,17.74,17.83,249600.0,15.8051,15.8674,15.7874,15.8674,249600.0
2011-03-17 10:30:00,17.82,17.85,17.75,17.77,381000.0,15.8585,15.8852,15.7962,15.814,381000.0
2011-03-17 11:00:00,17.78,17.81,17.67,17.68,216100.0,15.8229,15.8496,15.7251,15.734,216100.0
2011-03-17 11:30:00,17.68,17.73,17.66,17.68,101700.0,15.734,15.7785,15.7162,15.734,101700.0
2011-03-17 12:00:00,17.68,17.74,17.68,17.72,125600.0,15.734,15.7874,15.734,15.7696,125600.0
2011-03-17 12:30:00,17.72,17.74,17.7,17.72,66400.0,15.7696,15.7874,15.7518,15.7696,66400.0
2011-03-17 13:00:00,17.72,17.76,17.67,17.67,145800.0,15.7696,15.8051,15.7251,15.7251,145800.0
2011-03-17 13:30:00,17.67,17.7,17.61,17.63,194800.0,15.7251,15.7518,15.6717,15.6895,194800.0
2011-03-17 14:00:00,17.63,17.65,17.6,17.64,151200.0,15.6895,15.7073,15.6628,15.6984,151200.0
2011-03-17 14:30:00,17.63,17.71,17.63,17.68,186800.0,15.6895,15.7607,15.6895,15.734,186800.0
2011-03-17 15:00:00,17.68,17.71,17.64,17.64,233200.0,15.734,15.7607,15.6984,15.6984,233200.0
2011-03-17 15:30:00,17.64,17.68,17.63,17.63,2065200.0,15.6984,15.734,15.6895,15.6895,2065200.0
2011-03-18 09:30:00,17.85,17.85,17.72,17.73,266200.0,15.9143,15.9143,15.7984,15.8073,266200.0
2011-03-18 10:00:00,17.75,17.75,17.67,17.68,262900.0,15.8252,15.8252,15.7538,15.7628,262900.0
2011-03-18 10:30:00,17.68,17.77,17.67,17.75,188500.0,15.7628,15.843,15.7538,15.8252,188500.0
2011-03-18 11:00:00,17.75,17.78,17.7,17.7,233400.0,15.8252,15.8519,15.7806,15.7806,233400.0
2011-03-18 11:30:00,17.7,17.76,17.66,17.7,552900.0,15.7806,15.8341,15.7449,15.7806,552900.0
2011-03-18 12:00:00,17.69,17.75,17.69,17.72,340800.0,15.7717,15.8252,15.7717,15.7984,340800.0
2011-03-18 12:30:00,17.72,17.74,17.69,17.72,148500.0,15.7984,15.8162,15.7717,15.7984,148500.0
2011-03-18 13:00:00,17.73,17.8,17.73,17.77,172900.0,15.8073,15.8697,15.8073,15.843,172900.0
2011-03-18 13:30:00,17.78,17.81,17.76,17.79,255400.0,15.8519,15.8787,15.8341,15.8608,255400.0
2011-03-18 14:00:00,17.78,17.79,17.71,17.76,336700.0,15.8519,15.8608,15.7895,15.8341,336700.0
2011-03-18 14:30:00,17.76,17.77,17.7,17.72,482200.0,15.8341,15.843,15.7806,15.7984,482200.0
2011-03-18 15:00:00,17.72,17.75,17.7,17.74,667600.0,15.7984,15.8252,15.7806,15.8162,667600.0
2011-03-18 15:30:00,17.74,17.79,17.73,17.76,1735300.0,15.8162,15.8608,15.8073,15.8341,1735300.0
2011-03-21 09:30:00,18.04,18.09,17.98,17.99,291300.0,16.0837,16.1283,16.0302,16.0391,291300.0
2011-03-21 10:00:00,17.99,18.02,17.89,17.95,602400.0,16.0391,16.0659,15.95,16.0035,602400.0
2011-03-21 10:30:00,17.95,18.02,17.93,18.02,196200.0,16.0035,16.0659,15.9856,16.0659,196200.0
2011-03-21 11:00:00,18.02,18.04,18.0,18.03,285800.0,16.0659,16.0837,16.0481,16.0748,285800.0
2011-03-21 11:30:00,18.04,18.05,18.02,18.03,149100.0,16.0837,16.0926,16.0659,16.0748,149100.0
2011-03-21 12:00:00,18.03,18.06,18.03,18.06,47100.0,16.0748,16.1015,16.0748,16.1015,47100.0
2011-03-21 12:30:00,18.05,18.07,18.02,18.03,197800.0,16.0926,16.1105,16.0659,16.0748,197800.0
2011-03-21 13:00:00,18.02,18.03,17.96,17.98,70900.0,16.0659,16.0748,16.0124,16.0302,70900.0
2011-03-21 13:30:00,17.98,18.01,17.96,18.0,190400.0,16.0302,16.057,16.0124,16.0481,190400.0
2011-03-21 14:00:00,18.0,18.04,18.0,18.03,259100.0,16.0481,16.0837,16.0481,16.0748,259100.0
2011-03-21 14:30:00,18.03,18.05,18.01,18.03,91800.0,16.0748,16.0926,16.057,16.0748,91800.0
2011-03-21 15:00:00,18.03,18.05,18.01,18.02,193800.0,16.0748,16.0926,16.057,16.0659,193800.0
2011-03-21 15:30:00,18.02,18.06,18.02,18.06,871000.0,16.0659,16.1015,16.0659,16.1015,871000.0
2011-03-22 09:30:00,18.0,18.07,17.92,17.92,818600.0,16.0481,16.1105,15.9767,15.9767,818600.0
2011-03-22 10:00:00,17.92,17.99,17.9,17.98,211500.0,15.9767,16.0391,15.9589,16.0302,211500.0
2011-03-22 10:30:00,17.98,17.99,17.85,17.85,298300.0,16.0302,16.0391,15.9143,15.9143,298300.0
2011-03-22 11:00:00,17.85,17.89,17.84,17.89,270000.0,15.9143,15.95,15.9054,15.95,270000.0
2011-03-22 11:30:00,17.89,17.92,17.85,17.9,125400.0,15.95,15.9767,15.9143,15.9589,125400.0
2011-03-22 12:00:00,17.9,17.93,17.88,17.89,86200.0,15.9589,15.9856,15.9411,15.95,86200.0
2011-03-22 12:30:00,17.89,17.9,17.86,17.89,49200.0,15.95,15.9589,15.9232,15.95,49200.0
2011-03-22 13:00:00,17.9,17.9,17.82,17.82,49900.0,15.9589,15.9589,15.8876,15.8876,49900.0
2011-03-22 13:30:00,17.82,17.88,17.81,17.86,154800.0,15.8876,15.9411,15.8787,15.9232,154800.0
2011-03-22 14:00:00,17.87,17.88,17.8,17.81,107600.0,15.9322,15.9411,15.8697,15.8787,107600.0
2011-03-22 14:30:00,17.82,17.83,17.79,17.83,418400.0,15.8876,15.8965,15.8608,15.8965,418400.0
2011-03-22 15:00:00,17.82,17.84,17.8,17.84,207000.0,15.8876,15.9054,15.8697,15.9054,207000.0
2011-03-22 15:30:00,17.83,17.86,17.83,17.86,880200.0,15.8965,15.9232,15.8965,15.9232,880200.0
2011-03-23 09:30:00,17.79,17.86,17.75,17.81,524800.0,15.8608,15.9232,15.8252,15.8787,524800.0
2011-03-23 10:00:00,17.79,17.8,17.68,17.78,934900.0,15.8608,15.8697,15.7628,15.8519,934900.0
2011-03-23 10:30:00,17.78,17.82,17.73,17.76,575900.0,15.8519,15.8876,15.8073,15.8341,575900.0
2011-03-23 11:00:00,17.77,17.86,17.75,17.85,357700.0,15.843,15.9232,15.8252,15.9143,357700.0
2011-03-23 11:30:00,17.86,17.92,17.86,17.89,226500.0,15.9232,15.9767,15.9232,15.95,226500.0
2011-03-23 12:00:00,17.89,17.96,17.88,17.95,141700.0,15.95,16.0124,15.9411,16.0035,141700.0
2011-03-23 12:30:00,17.96,17.97,17.91,17.93,106300.0,16.0124,16.0213,15.9678,15.9856,106300.0
2011-03-23 13:00:00,17.93,17.94,17.89,17.93,74900.0,15.9856,15.9946,15.95,15.9856,74900.0
2011-03-23 13:30:00,17.93,18.0,17.93,17.99,136100.0,15.9856,16.0481,15.9856,16.0391,136100.0
2011-03-23 14:00:00,17.99,17.99,17.96,17.97,66100.0,16.0391,16.0391,16.0124,16.0213,66100.0
2011-03-23 14:30:00,17.97,18.04,17.96,18.04,250200.0,16.0213,16.0837,16.0124,16.0837,250200.0
2011-03-23 15:00:00,18.03,18.05,18.01,18.03,687500.0,16.0748,16.0926,16.057,16.0748,687500.0
2011-03-23 15:30:00,18.04,18.04,17.99,17.99,737700.0,16.0837,16.0837,16.0391,16.0391,737700.0
2011-03-24 09:30:00,18.09,18.1,17.93,17.94,486400.0,16.1283,16.1372,15.9856,15.9946,486400.0
2011-03-24 10:00:00,17.94,17.96,17.83,17.91,359600.0,15.9946,16.0124,15.8965,15.9678,359600.0
2011-03-24 10:30:00,17.91,18.03,17.91,18.03,124900.0,15.9678,16.0748,15.9678,16.0748,124900.0
2011-03-24 11:00:00,18.03,18.07,18.01,18.03,226300.0,16.0748,16.1105,16.057,16.0748,226300.0
2011-03-24 11:30:00,18.03,18.07,18.02,18.06,64700.0,16.0748,16.1105,16.0659,16.1015,64700.0
2011-03-24 12:00:00,18.06,18.18,18.06,18.16,512600.0,16.1015,16.2085,16.1015,16.1907,512600.0
2011-03-24 12:30:00,18.16,18.17,18.06,18.07,108800.0,16.1907,16.1996,16.1015,16.1105,108800.0
2011-03-24 13:00:00,18.06,18.1,18.06,18.09,59800.0,16.1015,16.1372,16.1015,16.1283,59800.0
2011-03-24 13:30:00,18.1,18.12,18.06,18.1,357500.0,16.1372,16.155,16.1015,16.1372,357500.0
2011-03-24 14:00:00,18.09,18.13,18.09,18.11,55200.0,16.1283,16.164,16.1283,16.1461,55200.0
2011-03-24 14:30:00,18.11,18.14,18.09,18.1,188000.0,16.1461,16.1729,16.1283,16.1372,188000.0
2011-03-24 15:00:00,18.1,18.17,18.09,18.16,188100.0,16.1372,16.1996,16.1283,16.1907,188100.0
2011-03-24 15:30:00,18.16,18.16,18.11,18.13,548200.0,16.1907,16.1907,16.1461,16.164,548200.0
2011-03-25 09:30:00,18.16,18.19,18.12,18.14,105700.0,16.1907,16.2175,16.155,16.1729,105700.0
2011-03-25 10:00:00,18.15,18.21,18.14,18.21,162100.0,16.1818,16.2353,16.1729,16.2353,162100.0
2011-03-25 10:30:00,18.22,18.33,18.22,18.33,554500.0,16.2442,16.3423,16.2442,16.3423,554500.0
2011-03-25 11:00:00,18.34,18.37,18.33,18.34,78800.0,16.3512,16.3779,16.3423,16.3512,78800.0
2011-03-25 11:30:00,18.34,18.39,18.34,18.39,34800.0,16.3512,16.3958,16.3512,16.3958,34800.0
2011-03-25 12:00:00,18.39,18.42,18.38,18.39,170900.0,16.3958,16.4225,16.3868,16.3958,170900.0
2011-03-25 12:30:00,18.4,18.4,18.37,18.39,47200.0,16.4047,16.4047,16.3779,16.3958,47200.0
2011-03-25 13:00:00,18.39,18.39,18.35,18.37,55500.0,16.3958,16.3958,16.3601,16.3779,55500.0
2011-03-25 13:30:00,18.37,18.38,18.33,18.34,77300.0,16.3779,16.3868,16.3423,16.3512,77300.0
2011-03-25 14:00:00,18.34,18.36,18.31,18.33,169300.0,16.3512,16.369,16.3244,16.3423,169300.0
2011-03-25 14:30:00,18.32,18.33,18.28,18.3,607600.0,16.3334,16.3423,16.2977,16.3155,607600.0
2011-03-25 15:00:00,18.3,18.32,18.27,18.28,71100.0,16.3155,16.3334,16.2888,16.2977,71100.0
2011-03-25 15:30:00,18.28,18.31,18.24,18.25,638000.0,16.2977,16.3244,16.262,16.2709,638000.0
2011-03-28 09:30:00,18.24,18.34,18.24,18.31,460900.0,16.262,16.3512,16.262,16.3244,460900.0
2011-03-28 10:00:00,18.31,18.38,18.29,18.36,810900.0,16.3244,16.3868,16.3066,16.369,810900.0
2011-03-28 10:30:00,18.35,18.39,18.2,18.24,577700.0,16.3601,16.3958,16.2264,16.262,577700.0
2011-03-28 11:00:00,18.23,18.24,18.19,18.23,65400.0,16.2531,16.262,16.2175,16.2531,65400.0
2011-03-28 11:30:00,18.23,18.26,18.19,18.26,49800.0,16.2531,16.2799,16.2175,16.2799,49800.0
2011-03-28 12:00:00,18.25,18.3,18.25,18.26,30200.0,16.2709,16.3155,16.2709,16.2799,30200.0
2011-03-28 12:30:00,18.26,18.29,18.26,18.26,15200.0,16.2799,16.3066,16.2799,16.2799,15200.0
2011-03-28 13:00:00,18.26,18.28,18.24,18.24,42500.0,16.2799,16.2977,16.262,16.262,42500.0
2011-03-28 13:30:00,18.24,18.25,18.22,18.24,44200.0,16.262,16.2709,16.2442,16.262,44200.0
2011-03-28 14:00:00,18.24,18.24,18.19,18.22,534300.0,16.262,16.262,16.2175,16.2442,534300.0
2011-03-28 14:30:00,18.22,18.27,18.2,18.23,169200.0,16.2442,16.2888,16.2264,16.2531,169200.0
2011-03-28 15:00:00,18.22,18.25,18.2,18.2,302300.0,16.2442,16.2709,16.2264,16.2264,302300.0
2011-03-28 15:30:00,18.19,18.21,18.13,18.14,887100.0,16.2175,16.2353,16.164,16.1729,887100.0
2011-03-29 09:30:00,18.13,18.13,18.02,18.1,288400.0,16.164,16.164,16.0659,16.1372,288400.0
2011-03-29 10:00:00,18.1,18.2,18.08,18.11,248400.0,16.1372,16.2264,16.1194,16.1461,248400.0
2011-03-29 10:30:00,18.11,18.15,18.1,18.13,159400.0,16.1461,16.1818,16.1372,16.164,159400.0
2011-03-29 11:00:00,18.14,18.19,18.13,18.16,130000.0,16.1729,16.2175,16.164,16.1907,130000.0
2011-03-29 11:30:00,18.16,18.17,18.11,18.14,90800.0,16.1907,16.1996,16.1461,16.1729,90800.0
2011-03-29 12:00:00,18.14,18.14,18.1,18.1,41000.0,16.1729,16.1729,16.1372,16.1372,41000.0
2011-03-29 12:30:00,18.11,18.12,18.08,18.1,56900.0,16.1461,16.155,16.1194,16.1372,56900.0
2011-03-29 13:00:00,18.11,18.11,18.09,18.09,56000.0,16.1461,16.1461,16.1283,16.1283,56000.0
2011-03-29 13:30:00,18.09,18.11,18.09,18.1,17600.0,16.1283,16.1461,16.1283,16.1372,17600.0
2011-03-29 14:00:00,18.11,18.15,18.1,18.11,43100.0,16.1461,16.1818,16.1372,16.1461,43100.0
2011-03-29 14:30:00,18.11,18.18,18.11,18.18,29700.0,16.1461,16.2085,16.1461,16.2085,29700.0
2011-03-29 15:00:00,18.18,18.2,18.16,18.19,78100.0,16.2085,16.2264,16.1907,16.2175,78100.0
2011-03-29 15:30:00,18.19,18.2,18.15,18.17,304900.0,16.2175,16.2264,16.1818,16.1996,304900.0
2011-03-30 09:30:00,18.22,18.27,18.16,18.22,404100.0,16.2442,16.2888,16.1907,16.2442,404100.0
2011-03-30 10:00:00,18.22,18.23,18.16,18.16,123000.0,16.2442,16.2531,16.1907,16.1907,123000.0
2011-03-30 10:30:00,18.16,18.27,18.16,18.26,113800.0,16.1907,16.2888,16.1907,16.2799,113800.0
2011-03-30 11:00:00,18.26,18.26,18.2,18.21,147500.0,16.2799,16.2799,16.2264,16.2353,147500.0
2011-03-30 11:30:00,18.22,18.26,18.2,18.2,117700.0,16.2442,16.2799,16.2264,16.2264,117700.0
2011-03-30 12:00:00,18.21,18.25,18.2,18.23,114700.0,16.2353,16.2709,16.2264,16.2531,114700.0
2011-03-30 12:30:00,18.24,18.25,18.23,18.24,47600.0,16.262,16.2709,16.2531,16.262,47600.0
2011-03-30 13:00:00,18.25,18.26,18.23,18.25,116000.0,16.2709,16.2799,16.2531,16.2709,116000.0
2011-03-30 13:30:00,18.25,18.26,18.21,18.23,122800.0,16.2709,16.2799,16.2353,16.2531,122800.0
2011-03-30 14:00:00,18.23,18.26,18.23,18.24,82100.0,16.2531,16.2799,16.2531,16.262,82100.0
2011-03-30 14:30:00,18.25,18.26,18.22,18.23,133300.0,16.2709,16.2799,16.2442,16.2531,133300.0
2011-03-30 15:00:00,18.23,18.27,18.23,18.25,138000.0,16.2531,16.2888,16.2531,16.2709,138000.0
2011-03-30 15:30:00,18.26,18.27,18.21,18.23,516300.0,16.2799,16.2888,16.2353,16.2531,516300.0
2011-03-31 09:30:00,18.21,18.22,18.15,18.17,202000.0,16.2353,16.2442,16.1818,16.1996,202000.0
2011-03-31 10:00:00,18.17,18.2,18.12,18.17,193700.0,16.1996,16.2264,16.155,16.1996,193700.0
2011-03-31 10:30:00,18.17,18.2,18.15,18.16,122100.0,16.1996,16.2264,16.1818,16.1907,122100.0
2011-03-31 11:00:00,18.17,18.17,18.13,18.13,152600.0,16.1996,16.1996,16.164,16.164,152600.0
2011-03-31 11:30:00,18.14,18.17,18.1,18.17,96500.0,16.1729,16.1996,16.1372,16.1996,96500.0
2011-03-31 12:00:00,18.17,18.21,18.17,18.2,46200.0,16.1996,16.2353,16.1996,16.2264,46200.0
2011-03-31 12:30:00,18.21,18.22,18.19,18.22,299900.0,16.2353,16.2442,16.2175,16.2442,299900.0
2011-03-31 13:00:00,18.22,18.23,18.21,18.23,36000.0,16.2442,16.2531,16.2353,16.2531,36000.0
2011-03-31 13:30:00,18.23,18.23,18.21,18.22,76300.0,16.2531,16.2531,16.2353,16.2442,76300.0
2011-03-31 14:00:00,18.22,18.23,18.19,18.2,74500.0,16.2442,16.2531,16.2175,16.2264,74500.0
2011-03-31 14:30:00,18.21,18.23,18.2,18.23,65400.0,16.2353,16.2531,16.2264,16.2531,65400.0
2011-03-31 15:00:00,18.23,18.23,18.2,18.21,103300.0,16.2531,16.2531,16.2264,16.2353,103300.0
2011-03-31 15:30:00,18.2,18.21,18.17,18.21,879400.0,16.2264,16.2353,16.1996,16.2353,879400.0
2011-04-01 09:30:00,18.35,18.44,18.31,18.37,982500.0,16.3601,16.4403,16.3244,16.3779,982500.0
2011-04-01 10:00:00,18.37,18.48,18.36,18.46,148100.0,16.3779,16.476,16.369,16.4582,148100.0
2011-04-01 10:30:00,18.46,18.5,18.43,18.45,295800.0,16.4582,16.4938,16.4314,16.4493,295800.0
2011-04-01 11:00:00,18.45,18.46,18.42,18.45,81800.0,16.4493,16.4582,16.4225,16.4493,81800.0
2011-04-01 11:30:00,18.45,18.47,18.41,18.42,201500.0,16.4493,16.4671,16.4136,16.4225,201500.0
2011-04-01 12:00:00,18.42,18.44,18.41,18.43,85500.0,16.4225,16.4403,16.4136,16.4314,85500.0
2011-04-01 12:30:00,18.43,18.44,18.41,18.42,53100.0,16.4314,16.4403,16.4136,16.4225,53100.0
2011-04-01 13:00:00,18.42,18.42,18.4,18.41,82100.0,16.4225,16.4225,16.4047,16.4136,82100.0
2011-04-01 13:30:00,18.41,18.41,18.39,18.4,69000.0,16.4136,16.4136,16.3958,16.4047,69000.0
2011-04-01 14:00:00,18.39,18.4,18.38,18.39,39600.0,16.3958,16.4047,16.3868,16.3958,39600.0
2011-04-01 14:30:00,18.39,18.39,18.33,18.36,120300.0,16.3958,16.3958,16.3423,16.369,120300.0
2011-04-01 15:00:00,18.35,18.36,18.29,18.34,147300.0,16.3601,16.369,16.3066,16.3512,147300.0
2011-04-01 15:30:00,18.34,18.37,18.33,18.34,358300.0,16.3512,16.3779,16.3423,16.3512,358300.0
2011-04-04 09:30:00,18.38,18.38,18.26,18.3,143900.0,16.3868,16.3868,16.2799,16.3155,143900.0
2011-04-04 10:00:00,18.29,18.3,18.25,18.25,102800.0,16.3066,16.3155,16.2709,16.2709,102800.0
2011-04-04 10:30:00,18.25,18.28,18.23,18.24,99700.0,16.2709,16.2977,16.2531,16.262,99700.0
2011-04-04 11:00:00,18.25,18.27,18.23,18.27,35300.0,16.2709,16.2888,16.2531,16.2888,35300.0
2011-04-04 11:30:00,18.26,18.27,18.23,18.24,24900.0,16.2799,16.2888,16.2531,16.262,24900.0
2011-04-04 12:00:00,18.24,18.25,18.23,18.24,66300.0,16.262,16.2709,16.2531,16.262,66300.0
2011-04-04 12:30:00,18.23,18.24,18.2,18.21,150500.0,16.2531,16.262,16.2264,16.2353,150500.0
2011-04-04 13:00:00,18.21,18.23,18.21,18.22,60300.0,16.2353,16.2531,16.2353,16.2442,60300.0
2011-04-04 13:30:00,18.22,18.22,18.16,18.19,323500.0,16.2442,16.2442,16.1907,16.2175,323500.0
2011-04-04 14:00:00,18.18,18.21,18.17,18.19,107500.0,16.2085,16.2353,16.1996,16.2175,107500.0
2011-04-04 14:30:00,18.19,18.21,18.19,18.19,55400.0,16.2175,16.2353,16.2175,16.2175,55400.0
2011-04-04 15:00:00,18.19,18.23,18.17,18.23,159000.0,16.2175,16.2531,16.1996,16.2531,159000.0
2011-04-04 15:30:00,18.22,18.24,18.21,18.22,323800.0,16.2442,16.262,16.2353,16.2442,323800.0
2011-04-05 09:30:00,18.08,18.11,18.0,18.09,361700.0,16.1194,16.1461,16.0481,16.1283,361700.0
2011-04-05 10:00:00,18.09,18.19,18.04,18.18,280500.0,16.1283,16.2175,16.0837,16.2085,280500.0
2011-04-05 10:30:00,18.19,18.25,18.19,18.21,269700.0,16.2175,16.2709,16.2175,16.2353,269700.0
2011-04-05 11:00:00,18.21,18.25,18.21,18.21,104500.0,16.2353,16.2709,16.2353,16.2353,104500.0
2011-04-05 11:30:00,18.21,18.34,18.2,18.34,161000.0,16.2353,16.3512,16.2264,16.3512,161000.0
2011-04-05 12:00:00,18.33,18.34,18.28,18.3,409600.0,16.3423,16.3512,16.2977,16.3155,409600.0
2011-04-05 12:30:00,18.29,18.34,18.29,18.32,293300.0,16.3066,16.3512,16.3066,16.3334,293300.0
2011-04-05 13:00:00,18.33,18.34,18.32,18.32,97800.0,16.3423,16.3512,16.3334,16.3334,97800.0
2011-04-05 13:30:00,18.32,18.33,18.29,18.31,128900.0,16.3334,16.3423,16.3066,16.3244,128900.0
2011-04-05 14:00:00,18.31,18.32,18.27,18.29,76300.0,16.3244,16.3334,16.2888,16.3066,76300.0
2011-04-05 14:30:00,18.3,18.3,18.25,18.27,183100.0,16.3155,16.3155,16.2709,16.2888,183100.0
2011-04-05 15:00:00,18.27,18.28,18.23,18.24,230200.0,16.2888,16.2977,16.2531,16.262,230200.0
2011-04-05 15:30:00,18.24,18.28,18.23,18.28,370000.0,16.262,16.2977,16.2531,16.2977,370000.0
2011-04-06 09:30:00,18.34,18.47,18.34,18.36,431900.0,16.3512,16.4671,16.3512,16.369,431900.0
2011-04-06 10:00:00,18.37,18.39,18.27,18.3,109100.0,16.3779,16.3958,16.2888,16.3155,109100.0
2011-04-06 10:30:00,18.31,18.32,18.27,18.29,332000.0,16.3244,16.3334,16.2888,16.3066,332000.0
2011-04-06 11:00:00,18.29,18.29,18.2,18.23,114900.0,16.3066,16.3066,16.2264,16.2531,114900.0
2011-04-06 11:30:00,18.24,18.25,18.16,18.16,282300.0,16.262,16.2709,16.1907,16.1907,282300.0
2011-04-06 12:00:00,18.15,18.25,18.15,18.24,446300.0,16.1818,16.2709,16.1818,16.262,446300.0
2011-04-06 12:30:00,18.23,18.25,18.22,18.23,234900.0,16.2531,16.2709,16.2442,16.2531,234900.0
2011-04-06 13:00:00,18.23,18.3,18.23,18.29,184800.0,16.2531,16.3155,16.2531,16.3066,184800.0
2011-04-06 13:30:00,18.29,18.31,18.29,18.31,146500.0,16.3066,16.3244,16.3066,16.3244,146500.0
2011-04-06 14:00:00,18.31,18.35,18.3,18.32,160400.0,16.3244,16.3601,16.3155,16.3334,160400.0
2011-04-06 14:30:00,18.33,18.38,18.32,18.37,116200.0,16.3423,16.3868,16.3334,16.3779,116200.0
2011-04-06 15:00:00,18.37,18.38,18.35,18.35,105900.0,16.3779,16.3868,16.3601,16.3601,105900.0
2011-04-06 15:30:00,18.35,18.39,18.35,18.38,343900.0,16.3601,16.3958,16.3601,16.3868,343900.0
2011-04-07 09:30:00,18.46,18.63,18.46,18.63,354500.0,16.4582,16.6097,16.4582,16.6097,354500.0
2011-04-07 10:00:00,18.62,18.62,18.58,18.58,304900.0,16.6008,16.6008,16.5652,16.5652,304900.0
2011-04-07 10:30:00,18.58,18.6,18.46,18.56,164800.0,16.5652,16.583,16.4582,16.5473,164800.0
2011-04-07 11:00:00,18.56,18.63,18.51,18.52,429000.0,16.5473,16.6097,16.5027,16.5117,429000.0
2011-04-07 11:30:00,18.51,18.6,18.45,18.6,159900.0,16.5027,16.583,16.4493,16.583,159900.0
2011-04-07 12:00:00,18.6,18.64,18.58,18.61,140500.0,16.583,16.6187,16.5652,16.5919,140500.0
2011-04-07 12:30:00,18.62,18.69,18.61,18.66,64700.0,16.6008,16.6632,16.5919,16.6365,64700.0
2011-04-07 13:00:00,18.66,18.67,18.57,18.59,147800.0,16.6365,16.6454,16.5562,16.5741,147800.0
2011-04-07 13:30:00,18.59,18.6,18.53,18.57,148700.0,16.5741,16.583,16.5206,16.5562,148700.0
2011-04-07 14:00:00,18.57,18.61,18.57,18.58,316000.0,16.5562,16.5919,16.5562,16.5652,316000.0
2011-04-07 14:30:00,18.58,18.62,18.58,18.61,138000.0,16.5652,16.6008,16.5652,16.5919,138000.0
2011-04-07 15:00:00,18.61,18.63,18.57,18.59,359100.0,16.5919,16.6097,16.5562,16.5741,359100.0
2011-04-07 15:30:00,18.58,18.62,18.57,18.6,882500.0,16.5652,16.6008,16.5562,16.583,882500.0
2011-04-08 09:30:00,18.76,18.82,18.7,18.73,262500.0,16.7256,16.7791,16.6721,16.6989,262500.0
2011-04-08 10:00:00,18.74,18.76,18.69,18.71,172300.0,16.7078,16.7256,16.6632,16.6811,172300.0
2011-04-08 10:30:00,18.71,18.76,18.68,18.68,78300.0,16.6811,16.7256,16.6543,16.6543,78300.0
2011-04-08 11:00:00,18.68,18.69,18.63,18.66,141000.0,16.6543,16.6632,16.6097,16.6365,141000.0
2011-04-08 11:30:00,18.65,18.7,18.64,18.67,163300.0,16.6276,16.6721,16.6187,16.6454,163300.0
2011-04-08 12:00:00,18.67,18.68,18.64,18.66,140100.0,16.6454,16.6543,16.6187,16.6365,140100.0
2011-04-08 12:30:00,18.66,18.68,18.62,18.62,161400.0,16.6365,16.6543,16.6008,16.6008,161400.0
2011-04-08 13:00:00,18.63,18.65,18.62,18.65,126800.0,16.6097,16.6276,16.6008,16.6276,126800.0
2011-04-08 13:30:00,18.65,18.66,18.61,18.62,148000.0,16.6276,16.6365,16.5919,16.6008,148000.0
2011-04-08 14:00:00,18.62,18.63,18.56,18.57,274000.0,16.6008,16.6097,16.5473,16.5562,274000.0
2011-04-08 14:30:00,18.57,18.57,18.44,18.45,240900.0,16.5562,16.5562,16.4403,16.4493,240900.0
2011-04-08 15:00:00,18.43,18.5,18.43,18.47,286300.0,16.4314,16.4938,16.4314,16.4671,286300.0
2011-04-08 15:30:00,18.46,18.5,18.45,18.5,464400.0,16.4582,16.4938,16.4493,16.4938,464400.0
2011-04-11 09:30:00,18.53,18.57,18.47,18.52,222400.0,16.5206,16.5562,16.4671,16.5117,222400.0
2011-04-11 10:00:00,18.52,18.53,18.44,18.45,127400.0,16.5117,16.5206,16.4403,16.4493,127400.0
2011-04-11 10:30:00,18.44,18.53,18.43,18.5,66800.0,16.4403,16.5206,16.4314,16.4938,66800.0
2011-04-11 11:00:00,18.5,18.54,18.49,18.49,75200.0,16.4938,16.5295,16.4849,16.4849,75200.0
2011-04-11 11:30:00,18.48,18.48,18.43,18.43,57200.0,16.476,16.476,16.4314,16.4314,57200.0
2011-04-11 12:00:00,18.44,18.46,18.41,18.46,54500.0,16.4403,16.4582,16.4136,16.4582,54500.0
2011-04-11 12:30:00,18.46,18.46,18.39,18.4,170600.0,16.4582,16.4582,16.3958,16.4047,170600.0
2011-04-11 13:00:00,18.39,18.45,18.39,18.45,91300.0,16.3958,16.4493,16.3958,16.4493,91300.0
2011-04-11 13:30:00,18.44,18.46,18.41,18.44,184500.0,16.4403,16.4582,16.4136,16.4403,184500.0
2011-04-11 14:00:00,18.45,18.47,18.44,18.46,56600.0,16.4493,16.4671,16.4403,16.4582,56600.0
2011-04-11 14:30:00,18.45,18.48,18.41,18.42,199800.0,16.4493,16.476,16.4136,16.4225,199800.0
2011-04-11 15:00:00,18.42,18.43,18.38,18.39,213400.0,16.4225,16.4314,16.3868,16.3958,213400.0
2011-04-11 15:30:00,18.39,18.45,18.38,18.45,320200.0,16.3958,16.4493,16.3868,16.4493,320200.0
2011-04-12 09:30:00,18.29,18.47,18.26,18.38,123700.0,16.3066,16.4671,16.2799,16.3868,123700.0
2011-04-12 10:00:00,18.38,18.41,18.33,18.41,149800.0,16.3868,16.4136,16.3423,16.4136,149800.0
2011-04-12 10:30:00,18.41,18.41,18.29,18.29,269200.0,16.4136,16.4136,16.3066,16.3066,269200.0
2011-04-12 11:00:00,18.3,18.35,18.3,18.33,87600.0,16.3155,16.3601,16.3155,16.3423,87600.0
2011-04-12 11:30:00,18.34,18.37,18.32,18.32,203200.0,16.3512,16.3779,16.3334,16.3334,203200.0
2011-04-12 12:00:00,18.32,18.34,18.31,18.34,37200.0,16.3334,16.3512,16.3244,16.3512,37200.0
2011-04-12 12:30:00,18.33,18.37,18.32,18.34,93900.0,16.3423,16.3779,16.3334,16.3512,93900.0
2011-04-12 13:00:00,18.34,18.36,18.32,18.36,116400.0,16.3512,16.369,16.3334,16.369,116400.0
2011-04-12 13:30:00,18.36,18.38,18.34,18.37,139800.0,16.369,16.3868,16.3512,16.3779,139800.0
2011-04-12 14:00:00,18.36,18.41,18.36,18.37,141300.0,16.369,16.4136,16.369,16.3779,141300.0
2011-04-12 14:30:00,18.37,18.39,18.35,18.36,245600.0,16.3779,16.3958,16.3601,16.369,245600.0
2011-04-12 15:00:00,18.37,18.37,18.32,18.32,281200.0,16.3779,16.3779,16.3334,16.3334,281200.0
2011-04-12 15:30:00,18.32,18.36,18.32,18.34,565200.0,16.3334,16.369,16.3334,16.3512,565200.0
2011-04-13 09:30:00,18.46,18.48,18.31,18.31,98500.0,16.4582,16.476,16.3244,16.3244,98500.0
2011-04-13 10:00:00,18.31,18.32,18.25,18.3,860200.0,16.3244,16.3334,16.2709,16.3155,860200.0
2011-04-13 10:30:00,18.29,18.35,18.27,18.33,219900.0,16.3066,16.3601,16.2888,16.3423,219900.0
2011-04-13 11:00:00,18.33,18.34,18.24,18.25,90900.0,16.3423,16.3512,16.262,16.2709,90900.0
2011-04-13 11:30:00,18.25,18.27,18.19,18.2,99300.0,16.2709,16.2888,16.2175,16.2264,99300.0
2011-04-13 12:00:00,18.2,18.27,18.2,18.24,118000.0,16.2264,16.2888,16.2264,16.262,118000.0
2011-04-13 12:30:00,18.24,18.24,18.17,18.21,138900.0,16.262,16.262,16.1996,16.2353,138900.0
2011-04-13 13:00:00,18.2,18.24,18.2,18.21,26000.0,16.2264,16.262,16.2264,16.2353,26000.0
2011-04-13 13:30:00,18.22,18.23,18.19,18.21,53400.0,16.2442,16.2531,16.2175,16.2353,53400.0
2011-04-13 14:00:00,18.21,18.28,18.21,18.26,116600.0,16.2353,16.2977,16.2353,16.2799,116600.0
2011-04-13 14:30:00,18.26,18.32,18.25,18.31,176600.0,16.2799,16.3334,16.2709,16.3244,176600.0
2011-04-13 15:00:00,18.32,18.37,18.32,18.35,133900.0,16.3334,16.3779,16.3334,16.3601,133900.0
2011-04-13 15:30:00,18.35,18.36,18.32,18.33,451900.0,16.3601,16.369,16.3334,16.3423,451900.0
2011-04-14 09:30:00,18.15,18.23,18.14,18.21,429400.0,16.1818,16.2531,16.1729,16.2353,429400.0
2011-04-14 10:00:00,18.21,18.31,18.21,18.31,266500.0,16.2353,16.3244,16.2353,16.3244,266500.0
2011-04-14 10:30:00,18.31,18.33,18.26,18.26,74800.0,16.3244,16.3423,16.2799,16.2799,74800.0
2011-04-14 11:00:00,18.27,18.3,18.22,18.23,95900.0,16.2888,16.3155,16.2442,16.2531,95900.0
2011-04-14 11:30:00,18.24,18.26,18.21,18.25,113500.0,16.262,16.2799,16.2353,16.2709,113500.0
2011-04-14 12:00:00,18.26,18.32,18.26,18.32,67300.0,16.2799,16.3334,16.2799,16.3334,67300.0
2011-04-14 12:30:00,18.32,18.33,18.29,18.32,93300.0,16.3334,16.3423,16.3066,16.3334,93300.0
2011-04-14 13:00:00,18.33,18.33,18.27,18.29,44100.0,16.3423,16.3423,16.2888,16.3066,44100.0
2011-04-14 13:30:00,18.29,18.3,18.25,18.25,40800.0,16.3066,16.3155,16.2709,16.2709,40800.0
2011-04-14 14:00:00,18.25,18.29,18.25,18.27,35100.0,16.2709,16.3066,16.2709,16.2888,35100.0
2011-04-14 14:30:00,18.28,18.32,18.28,18.31,65200.0,16.2977,16.3334,16.2977,16.3244,65200.0
2011-04-14 15:00:00,18.31,18.36,18.3,18.36,216400.0,16.3244,16.369,16.3155,16.369,216400.0
2011-04-14 15:30:00,18.36,18.36,18.33,18.35,222700.0,16.369,16.369,16.3423,16.3601,222700.0
2011-04-15 09:30:00,18.36,18.4,18.32,18.37,136900.0,16.369,16.4047,16.3334,16.3779,136900.0
2011-04-15 10:00:00,18.37,18.42,18.36,18.41,282300.0,16.3779,16.4225,16.369,16.4136,282300.0
2011-04-15 10:30:00,18.4,18.44,18.34,18.42,161100.0,16.4047,16.4403,16.3512,16.4225,161100.0
2011-04-15 11:00:00,18.41,18.44,18.37,18.44,56400.0,16.4136,16.4403,16.3779,16.4403,56400.0
2011-04-15 11:30:00,18.45,18.47,18.43,18.45,60000.0,16.4493,16.4671,16.4314,16.4493,60000.0
2011-04-15 12:00:00,18.45,18.5,18.45,18.47,54100.0,16.4493,16.4938,16.4493,16.4671,54100.0
2011-04-15 12:30:00,18.47,18.5,18.46,18.5,107100.0,16.4671,16.4938,16.4582,16.4938,107100.0
2011-04-15 13:00:00,18.5,18.5,18.46,18.46,25700.0,16.4938,16.4938,16.4582,16.4582,25700.0
2011-04-15 13:30:00,18.45,18.48,18.45,18.46,140600.0,16.4493,16.476,16.4493,16.4582,140600.0
2011-04-15 14:00:00,18.46,18.49,18.46,18.49,238200.0,16.4582,16.4849,16.4582,16.4849,238200.0
2011-04-15 14:30:00,18.49,18.53,18.49,18.53,298200.0,16.4849,16.5206,16.4849,16.5206,298200.0
2011-04-15 15:00:00,18.52,18.53,18.49,18.51,278400.0,16.5117,16.5206,16.4849,16.5027,278400.0
2011-04-15 15:30:00,18.51,18.53,18.5,18.53,665500.0,16.5027,16.5206,16.4938,16.5206,665500.0
2011-04-18 09:30:00,18.22,18.36,18.2,18.3,253200.0,16.2442,16.369,16.2264,16.3155,253200.0
2011-04-18 10:00:00,18.3,18.36,18.21,18.36,751100.0,16.3155,16.369,16.2353,16.369,751100.0
2011-04-18 10:30:00,18.36,18.39,18.31,18.33,590400.0,16.369,16.3958,16.3244,16.3423,590400.0
2011-04-18 11:00:00,18.33,18.34,18.27,18.31,205200.0,16.3423,16.3512,16.2888,16.3244,205200.0
2011-04-18 11:30:00,18.32,18.35,18.3,18.32,110600.0,16.3334,16.3601,16.3155,16.3334,110600.0
2011-04-18 12:00:00,18.32,18.35,18.31,18.33,93500.0,16.3334,16.3601,16.3244,16.3423,93500.0
2011-04-18 12:30:00,18.33,18.35,18.31,18.31,116400.0,16.3423,16.3601,16.3244,16.3244,116400.0
2011-04-18 13:00:00,18.31,18.32,18.27,18.3,169000.0,16.3244,16.3334,16.2888,16.3155,169000.0
2011-04-18 13:30:00,18.3,18.38,18.3,18.37,74400.0,16.3155,16.3868,16.3155,16.3779,74400.0
2011-04-18 14:00:00,18.37,18.4,18.36,18.39,64900.0,16.3779,16.4047,16.369,16.3958,64900.0
2011-04-18 14:30:00,18.4,18.44,18.39,18.4,403300.0,16.4047,16.4403,16.3958,16.4047,403300.0
2011-04-18 15:00:00,18.41,18.45,18.36,18.43,145700.0,16.4136,16.4493,16.369,16.4314,145700.0
2011-04-18 15:30:00,18.43,18.44,18.37,18.42,698300.0,16.4314,16.4403,16.3779,16.4225,698300.0
2011-04-19 09:30:00,18.46,18.61,18.46,18.58,244400.0,16.4582,16.5919,16.4582,16.5652,244400.0
2011-04-19 10:00:00,18.58,18.6,18.54,18.6,811800.0,16.5652,16.583,16.5295,16.583,811800.0
2011-04-19 10:30:00,18.59,18.6,18.52,18.52,178500.0,16.5741,16.583,16.5117,16.5117,178500.0
2011-04-19 11:00:00,18.51,18.53,18.44,18.45,240900.0,16.5027,16.5206,16.4403,16.4493,240900.0
2011-04-19 11:30:00,18.45,18.5,18.45,18.5,146100.0,16.4493,16.4938,16.4493,16.4938,146100.0
2011-04-19 12:00:00,18.49,18.51,18.48,18.5,44000.0,16.4849,16.5027,16.476,16.4938,44000.0
2011-04-19 12:30:00,18.49,18.52,18.48,18.51,40000.0,16.4849,16.5117,16.476,16.5027,40000.0
2011-04-19 13:00:00,18.51,18.55,18.51,18.53,73400.0,16.5027,16.5384,16.5027,16.5206,73400.0
2011-04-19 13:30:00,18.53,18.58,18.52,18.57,60400.0,16.5206,16.5652,16.5117,16.5562,60400.0
2011-04-19 14:00:00,18.57,18.6,18.55,18.56,406400.0,16.5562,16.583,16.5384,16.5473,406400.0
2011-04-19 14:30:00,18.55,18.61,18.55,18.59,116000.0,16.5384,16.5919,16.5384,16.5741,116000.0
2011-04-19 15:00:00,18.59,18.62,18.59,18.6,79400.0,16.5741,16.6008,16.5741,16.583,79400.0
2011-04-19 15:30:00,18.61,18.62,18.58,18.61,321600.0,16.5919,16.6008,16.5652,16.5919,321600.0
2011-04-20 09:30:00,18.87,18.89,18.77,18.81,363800.0,16.8237,16.8415,16.7346,16.7702,363800.0
2011-04-20 10:00:00,18.81,18.92,18.81,18.92,277200.0,16.7702,16.8683,16.7702,16.8683,277200.0
2011-04-20 10:30:00,18.92,18.95,18.91,18.93,86800.0,16.8683,16.895,16.8594,16.8772,86800.0
2011-04-20 11:00:00,18.93,18.94,18.91,18.92,86500.0,16.8772,16.8861,16.8594,16.8683,86500.0
2011-04-20 11:30:00,18.92,18.95,18.88,18.92,214700.0,16.8683,16.895,16.8326,16.8683,214700.0
2011-04-20 12:00:00,18.92,18.92,18.87,18.87,239400.0,16.8683,16.8683,16.8237,16.8237,239400.0
2011-04-20 12:30:00,18.87,18.89,18.86,18.86,181400.0,16.8237,16.8415,16.8148,16.8148,181400.0
2011-04-20 13:00:00,18.85,18.86,18.81,18.82,214200.0,16.8059,16.8148,16.7702,16.7791,214200.0
2011-04-20 13:30:00,18.82,18.83,18.79,18.83,78400.0,16.7791,16.788,16.7524,16.788,78400.0
2011-04-20 14:00:00,18.83,18.83,18.78,18.8,54800.0,16.788,16.788,16.7435,16.7613,54800.0
2011-04-20 14:30:00,18.8,18.83,18.79,18.81,62900.0,16.7613,16.788,16.7524,16.7702,62900.0
2011-04-20 15:00:00,18.8,18.82,18.78,18.82,97400.0,16.7613,16.7791,16.7435,16.7791,97400.0
2011-04-20 15:30:00,18.82,18.83,18.8,18.81,431600.0,16.7791,16.788,16.7613,16.7702,431600.0
2011-04-21 09:30:00,18.95,19.0,18.76,18.77,163500.0,16.895,16.9396,16.7256,16.7346,163500.0
2011-04-21 10:00:00,18.77,18.79,18.7,18.75,212100.0,16.7346,16.7524,16.6721,16.7167,212100.0
2011-04-21 10:30:00,18.75,18.79,18.74,18.77,103300.0,16.7167,16.7524,16.7078,16.7346,103300.0
2011-04-21 11:00:00,18.78,18.83,18.77,18.83,343200.0,16.7435,16.788,16.7346,16.788,343200.0
2011-04-21 11:30:00,18.83,18.84,18.79,18.8,97500.0,16.788,16.797,16.7524,16.7613,97500.0
2011-04-21 12:00:00,18.79,18.8,18.78,18.8,66300.0,16.7524,16.7613,16.7435,16.7613,66300.0
2011-04-21 12:30:00,18.8,18.82,18.78,18.79,42600.0,16.7613,16.7791,16.7435,16.7524,42600.0
2011-04-21 13:00:00,18.8,18.81,18.79,18.8,20400.0,16.7613,16.7702,16.7524,16.7613,20400.0
2011-04-21 13:30:00,18.8,18.81,18.79,18.8,175300.0,16.7613,16.7702,16.7524,16.7613,175300.0
2011-04-21 14:00:00,18.79,18.82,18.79,18.82,219200.0,16.7524,16.7791,16.7524,16.7791,219200.0
2011-04-21 14:30:00,18.82,18.83,18.8,18.81,43100.0,16.7791,16.788,16.7613,16.7702,43100.0
2011-04-21 15:00:00,18.8,18.8,18.79,18.8,59300.0,16.7613,16.7613,16.7524,16.7613,59300.0
2011-04-21 15:30:00,18.8,18.84,18.8,18.84,568100.0,16.7613,16.797,16.7613,16.797,568100.0
2011-04-25 09:30:00,18.86,18.86,18.74,18.81,290700.0,16.8148,16.8148,16.7078,16.7702,290700.0
2011-04-25 10:00:00,18.8,18.88,18.76,18.84,393400.0,16.7613,16.8326,16.7256,16.797,393400.0
2011-04-25 10:30:00,18.85,18.87,18.77,18.78,433100.0,16.8059,16.8237,16.7346,16.7435,433100.0
2011-04-25 11:00:00,18.77,18.78,18.72,18.75,247400.0,16.7346,16.7435,16.69,16.7167,247400.0
2011-04-25 11:30:00,18.75,18.79,18.75,18.79,36600.0,16.7167,16.7524,16.7167,16.7524,36600.0
2011-04-25 12:00:00,18.79,18.8,18.77,18.79,170400.0,16.7524,16.7613,16.7346,16.7524,170400.0
2011-04-25 12:30:00,18.79,18.8,18.78,18.78,26100.0,16.7524,16.7613,16.7435,16.7435,26100.0
2011-04-25 13:00:00,18.78,18.79,18.77,18.78,7700.0,16.7435,16.7524,16.7346,16.7435,7700.0
2011-04-25 13:30:00,18.79,18.8,18.78,18.8,130200.0,16.7524,16.7613,16.7435,16.7613,130200.0
2011-04-25 14:00:00,18.79,18.82,18.79,18.81,123600.0,16.7524,16.7791,16.7524,16.7702,123600.0
2011-04-25 14:30:00,18.81,18.81,18.79,18.8,68700.0,16.7702,16.7702,16.7524,16.7613,68700.0
2011-04-25 15:00:00,18.8,18.8,18.75,18.78,57400.0,16.7613,16.7613,16.7167,16.7435,57400.0
2011-04-25 15:30:00,18.78,18.8,18.77,18.79,429700.0,16.7435,16.7613,16.7346,16.7524,429700.0
2011-04-26 09:30:00,18.8,18.91,18.8,18.85,309000.0,16.7613,16.8594,16.7613,16.8059,309000.0
2011-04-26 10:00:00,18.86,18.92,18.82,18.9,228100.0,16.8148,16.8683,16.7791,16.8505,228100.0
2011-04-26 10:30:00,18.91,18.93,18.89,18.92,204500.0,16.8594,16.8772,16.8415,16.8683,204500.0
2011-04-26 11:00:00,18.92,18.97,18.91,18.96,73500.0,16.8683,16.9129,16.8594,16.904,73500.0
2011-04-26 11:30:00,18.97,19.03,18.95,19.02,209300.0,16.9129,16.9664,16.895,16.9574,209300.0
2011-04-26 12:00:00,19.02,19.05,19.02,19.02,121600.0,16.9574,16.9842,16.9574,16.9574,121600.0
2011-04-26 12:30:00,19.02,19.03,18.99,19.0,100400.0,16.9574,16.9664,16.9307,16.9396,100400.0
2011-04-26 13:00:00,19.0,19.0,18.97,18.98,96200.0,16.9396,16.9396,16.9129,16.9218,96200.0
2011-04-26 13:30:00,18.98,18.99,18.96,18.98,82900.0,16.9218,16.9307,16.904,16.9218,82900.0
2011-04-26 14:00:00,18.98,18.98,18.94,18.95,66000.0,16.9218,16.9218,16.8861,16.895,66000.0
2011-04-26 14:30:00,18.95,18.95,18.91,18.94,152000.0,16.895,16.895,16.8594,16.8861,152000.0
2011-04-26 15:00:00,18.93,18.94,18.91,18.92,395300.0,16.8772,16.8861,16.8594,16.8683,395300.0
2011-04-26 15:30:00,18.92,18.92,18.89,18.9,345200.0,16.8683,16.8683,16.8415,16.8505,345200.0
2011-04-27 09:30:00,18.92,18.94,18.84,18.87,218500.0,16.8683,16.8861,16.797,16.8237,218500.0
2011-04-27 10:00:00,18.87,18.9,18.8,18.88,337900.0,16.8237,16.8505,16.7613,16.8326,337900.0
2011-04-27 10:30:00,18.88,18.94,18.86,18.91,200300.0,16.8326,16.8861,16.8148,16.8594,200300.0
2011-04-27 11:00:00,18.91,18.97,18.91,18.96,218100.0,16.8594,16.9129,16.8594,16.904,218100.0
2011-04-27 11:30:00,18.97,18.98,18.95,18.97,90200.0,16.9129,16.9218,16.895,16.9129,90200.0
2011-04-27 12:00:00,18.97,18.98,18.9,18.91,81700.0,16.9129,16.9218,16.8505,16.8594,81700.0
2011-04-27 12:30:00,18.91,18.97,18.91,18.95,355600.0,16.8594,16.9129,16.8594,16.895,355600.0
2011-04-27 13:00:00,18.95,18.96,18.91,18.91,131200.0,16.895,16.904,16.8594,16.8594,131200.0
2011-04-27 13:30:00,18.91,18.95,18.91,18.93,581900.0,16.8594,16.895,16.8594,16.8772,581900.0
2011-04-27 14:00:00,18.93,18.94,18.86,18.86,181500.0,16.8772,16.8861,16.8148,16.8148,181500.0
2011-04-27 14:30:00,18.86,18.91,18.86,18.9,343500.0,16.8148,16.8594,16.8148,16.8505,343500.0
2011-04-27 15:00:00,18.9,18.95,18.9,18.94,274300.0,16.8505,16.895,16.8505,16.8861,274300.0
2011-04-27 15:30:00,18.94,19.02,18.94,19.0,478200.0,16.8861,16.9574,16.8861,16.9396,478200.0
2011-04-28 09:30:00,18.96,19.08,18.96,19.07,365200.0,16.904,17.0109,16.904,17.002,365200.0
2011-04-28 10:00:00,19.07,19.1,19.04,19.07,191000.0,17.002,17.0288,16.9753,17.002,191000.0
2011-04-28 10:30:00,19.07,19.11,19.05,19.09,73000.0,17.002,17.0377,16.9842,17.0199,73000.0
2011-04-28 11:00:00,19.09,19.12,19.06,19.07,275100.0,17.0199,17.0466,16.9931,17.002,275100.0
2011-04-28 11:30:00,19.07,19.08,18.99,19.01,324900.0,17.002,17.0109,16.9307,16.9485,324900.0
2011-04-28 12:00:00,19.02,19.02,18.99,19.02,185200.0,16.9574,16.9574,16.9307,16.9574,185200.0
2011-04-28 12:30:00,19.02,19.05,19.01,19.03,262300.0,16.9574,16.9842,16.9485,16.9664,262300.0
2011-04-28 13:00:00,19.03,19.05,18.99,19.02,106900.0,16.9664,16.9842,16.9307,16.9574,106900.0
2011-04-28 13:30:00,19.02,19.02,18.98,19.0,133300.0,16.9574,16.9574,16.9218,16.9396,133300.0
2011-04-28 14:00:00,19.0,19.0,18.95,18.98,92200.0,16.9396,16.9396,16.895,16.9218,92200.0
2011-04-28 14:30:00,18.98,19.03,18.98,19.01,165000.0,16.9218,16.9664,16.9218,16.9485,165000.0
2011-04-28 15:00:00,19.02,19.04,19.0,19.04,169700.0,16.9574,16.9753,16.9396,16.9753,169700.0
2011-04-28 15:30:00,19.04,19.05,19.02,19.04,382800.0,16.9753,16.9842,16.9574,16.9753,382800.0
2011-04-29 09:30:00,19.09,19.21,19.06,19.08,250000.0,17.0199,17.1268,16.9931,17.0109,250000.0
2011-04-29 10:00:00,19.08,19.12,19.04,19.12,147000.0,17.0109,17.0466,16.9753,17.0466,147000.0
2011-04-29 10:30:00,19.12,19.12,19.06,19.06,41200.0,17.0466,17.0466,16.9931,16.9931,41200.0
2011-04-29 11:00:00,19.06,19.07,19.02,19.02,30600.0,16.9931,17.002,16.9574,16.9574,30600.0
2011-04-29 11:30:00,19.01,19.12,19.01,19.1,405200.0,16.9485,17.0466,16.9485,17.0288,405200.0
2011-04-29 12:00:00,19.11,19.14,19.11,19.13,18000.0,17.0377,17.0644,17.0377,17.0555,18000.0
2011-04-29 12:30:00,19.13,19.14,19.1,19.1,13000.0,17.0555,17.0644,17.0288,17.0288,13000.0
2011-04-29 13:00:00,19.1,19.11,19.08,19.08,53300.0,17.0288,17.0377,17.0109,17.0109,53300.0
2011-04-29 13:30:00,19.09,19.11,19.08,19.09,46400.0,17.0199,17.0377,17.0109,17.0199,46400.0
2011-04-29 14:00:00,19.08,19.08,19.05,19.05,20900.0,17.0109,17.0109,16.9842,16.9842,20900.0
2011-04-29 14:30:00,19.05,19.09,19.05,19.07,33300.0,16.9842,17.0199,16.9842,17.002,33300.0
2011-04-29 15:00:00,19.06,19.08,19.01,19.02,65700.0,16.9931,17.0109,16.9485,16.9574,65700.0
2011-04-29 15:30:00,19.01,19.06,19.01,19.04,257100.0,16.9485,16.9931,16.9485,16.9753,257100.0
2011-05-02 09:30:00,19.09,19.18,19.06,19.06,110800.0,17.0199,17.1001,16.9931,16.9931,110800.0
2011-05-02 10:00:00,19.06,19.09,19.01,19.06,81300.0,16.9931,17.0199,16.9485,16.9931,81300.0
2011-05-02 10:30:00,19.06,19.07,19.04,19.04,62200.0,16.9931,17.002,16.9753,16.9753,62200.0
2011-05-02 11:00:00,19.05,19.05,18.94,18.95,119300.0,16.9842,16.9842,16.8861,16.895,119300.0
2011-05-02 11:30:00,18.94,18.95,18.87,18.88,381500.0,16.8861,16.895,16.8237,16.8326,381500.0
2011-05-02 12:00:00,18.88,18.92,18.83,18.83,279900.0,16.8326,16.8683,16.788,16.788,279900.0
2011-05-02 12:30:00,18.83,18.89,18.8,18.87,138600.0,16.788,16.8415,16.7613,16.8237,138600.0
2011-05-02 13:00:00,18.87,18.93,18.87,18.93,107500.0,16.8237,16.8772,16.8237,16.8772,107500.0
2011-05-02 13:30:00,18.94,18.95,18.91,18.95,408200.0,16.8861,16.895,16.8594,16.895,408200.0
2011-05-02 14:00:00,18.95,18.97,18.91,18.93,86400.0,16.895,16.9129,16.8594,16.8772,86400.0
2011-05-02 14:30:00,18.92,18.93,18.88,18.88,53900.0,16.8683,16.8772,16.8326,16.8326,53900.0
2011-05-02 15:00:00,18.89,18.93,18.88,18.9,75200.0,16.8415,16.8772,16.8326,16.8505,75200.0
2011-05-02 15:30:00,18.89,18.9,18.85,18.88,352800.0,16.8415,16.8505,16.8059,16.8326,352800.0
2011-05-03 09:30:00,18.8,18.9,18.78,18.87,282900.0,16.7613,16.8505,16.7435,16.8237,282900.0
2011-05-03 10:00:00,18.87,18.9,18.76,18.77,401700.0,16.8237,16.8505,16.7256,16.7346,401700.0
2011-05-03 10:30:00,18.77,18.77,18.68,18.69,380300.0,16.7346,16.7346,16.6543,16.6632,380300.0
2011-05-03 11:00:00,18.69,18.74,18.68,18.71,400200.0,16.6632,16.7078,16.6543,16.6811,400200.0
2011-05-03 11:30:00,18.71,18.71,18.68,18.69,223400.0,16.6811,16.6811,16.6543,16.6632,223400.0
2011-05-03 12:00:00,18.68,18.72,18.68,18.7,80300.0,16.6543,16.69,16.6543,16.6721,80300.0
2011-05-03 12:30:00,18.69,18.71,18.67,18.67,191600.0,16.6632,16.6811,16.6454,16.6454,191600.0
2011-05-03 13:00:00,18.68,18.69,18.64,18.65,527400.0,16.6543,16.6632,16.6187,16.6276,527400.0
2011-05-03 13:30:00,18.64,18.67,18.62,18.64,574200.0,16.6187,16.6454,16.6008,16.6187,574200.0
2011-05-03 14:00:00,18.64,18.64,18.58,18.6,470300.0,16.6187,16.6187,16.5652,16.583,470300.0
2011-05-03 14:30:00,18.61,18.63,18.59,18.6,302000.0,16.5919,16.6097,16.5741,16.583,302000.0
2011-05-03 15:00:00,18.6,18.65,18.6,18.63,240500.0,16.583,16.6276,16.583,16.6097,240500.0
2011-05-03 15:30:00,18.64,18.69,18.63,18.67,743900.0,16.6187,16.6632,16.6097,16.6454,743900.0
2011-05-04 09:30:00,18.66,18.74,18.63,18.64,213500.0,16.6365,16.7078,16.6097,16.6187,213500.0
2011-05-04 10:00:00,18.62,18.66,18.54,18.55,325700.0,16.6008,16.6365,16.5295,16.5384,325700.0
2011-05-04 10:30:00,18.55,18.58,18.47,18.54,180000.0,16.5384,16.5652,16.4671,16.5295,180000.0
2011-05-04 11:00:00,18.54,18.55,18.47,18.53,360900.0,16.5295,16.5384,16.4671,16.5206,360900.0
2011-05-04 11:30:00,18.52,18.53,18.49,18.53,195700.0,16.5117,16.5206,16.4849,16.5206,195700.0
2011-05-04 12:00:00,18.52,18.54,18.46,18.47,351700.0,16.5117,16.5295,16.4582,16.4671,351700.0
2011-05-04 12:30:00,18.47,18.49,18.45,18.48,195700.0,16.4671,16.4849,16.4493,16.476,195700.0
2011-05-04 13:00:00,18.48,18.59,18.48,18.57,810100.0,16.476,16.5741,16.476,16.5562,810100.0
2011-05-04 13:30:00,18.57,18.59,18.54,18.56,424100.0,16.5562,16.5741,16.5295,16.5473,424100.0
2011-05-04 14:00:00,18.56,18.61,18.51,18.6,59700.0,16.5473,16.5919,16.5027,16.583,59700.0
2011-05-04 14:30:00,18.6,18.61,18.56,18.57,481200.0,16.583,16.5919,16.5473,16.5562,481200.0
2011-05-04 15:00:00,18.56,18.59,18.54,18.58,95200.0,16.5473,16.5741,16.5295,16.5652,95200.0
2011-05-04 15:30:00,18.58,18.62,18.56,18.59,381100.0,16.5652,16.6008,16.5473,16.5741,381100.0
2011-05-05 09:30:00,18.47,18.54,18.37,18.54,315900.0,16.4671,16.5295,16.3779,16.5295,315900.0
2011-05-05 10:00:00,18.54,18.61,18.51,18.54,289000.0,16.5295,16.5919,16.5027,16.5295,289000.0
2011-05-05 10:30:00,18.54,18.61,18.52,18.6,281400.0,16.5295,16.5919,16.5117,16.583,281400.0
2011-05-05 11:00:00,18.59,18.66,18.57,18.66,247100.0,16.5741,16.6365,16.5562,16.6365,247100.0
2011-05-05 11:30:00,18.67,18.84,18.67,18.83,465100.0,16.6454,16.797,16.6454,16.788,465100.0
2011-05-05 12:00:00,18.83,18.91,18.82,18.86,252900.0,16.788,16.8594,16.7791,16.8148,252900.0
2011-05-05 12:30:00,18.86,18.86,18.77,18.8,75200.0,16.8148,16.8148,16.7346,16.7613,75200.0
2011-05-05 13:00:00,18.8,18.85,18.79,18.84,68000.0,16.7613,16.8059,16.7524,16.797,68000.0
2011-05-05 13:30:00,18.84,18.84,18.78,18.82,89600.0,16.797,16.797,16.7435,16.7791,89600.0
2011-05-05 14:00:00,18.82,18.83,18.76,18.83,176600.0,16.7791,16.788,16.7256,16.788,176600.0
2011-05-05 14:30:00,18.83,18.85,18.77,18.79,164300.0,16.788,16.8059,16.7346,16.7524,164300.0
2011-05-05 15:00:00,18.79,18.8,18.62,18.63,351900.0,16.7524,16.7613,16.6008,16.6097,351900.0
2011-05-05 15:30:00,18.62,18.75,18.62,18.7,604600.0,16.6008,16.7167,16.6008,16.6721,604600.0
2011-05-06 09:30:00,18.94,19.03,18.87,18.89,461700.0,16.8861,16.9664,16.8237,16.8415,461700.0
2011-05-06 10:00:00,18.89,18.91,18.8,18.87,265400.0,16.8415,16.8594,16.7613,16.8237,265400.0
2011-05-06 10:30:00,18.87,18.91,18.85,18.86,137900.0,16.8237,16.8594,16.8059,16.8148,137900.0
2011-05-06 11:00:00,18.87,18.99,18.87,18.96,108700.0,16.8237,16.9307,16.8237,16.904,108700.0
2011-05-06 11:30:00,18.96,18.98,18.9,18.94,201000.0,16.904,16.9218,16.8505,16.8861,201000.0
2011-05-06 12:00:00,18.94,18.94,18.86,18.88,128000.0,16.8861,16.8861,16.8148,16.8326,128000.0
2011-05-06 12:30:00,18.86,18.9,18.8,18.84,150400.0,16.8148,16.8505,16.7613,16.797,150400.0
2011-05-06 13:00:00,18.84,18.87,18.75,18.78,186400.0,16.797,16.8237,16.7167,16.7435,186400.0
2011-05-06 13:30:00,18.78,18.83,18.77,18.77,128600.0,16.7435,16.788,16.7346,16.7346,128600.0
2011-05-06 14:00:00,18.76,18.81,18.71,18.72,118000.0,16.7256,16.7702,16.6811,16.69,118000.0
2011-05-06 14:30:00,18.72,18.73,18.64,18.68,153200.0,16.69,16.6989,16.6187,16.6543,153200.0
2011-05-06 15:00:00,18.68,18.75,18.67,18.69,246400.0,16.6543,16.7167,16.6454,16.6632,246400.0
2011-05-06 15:30:00,18.69,18.74,18.69,18.72,406000.0,16.6632,16.7078,16.6632,16.69,406000.0
2011-05-09 09:30:00,18.73,18.73,18.6,18.62,120100.0,16.6989,16.6989,16.583,16.6008,120100.0
2011-05-09 10:00:00,18.62,18.72,18.61,18.66,201800.0,16.6008,16.69,16.5919,16.6365,201800.0
2011-05-09 10:30:00,18.66,18.72,18.62,18.68,93400.0,16.6365,16.69,16.6008,16.6543,93400.0
2011-05-09 11:00:00,18.68,18.71,18.66,18.68,93900.0,16.6543,16.6811,16.6365,16.6543,93900.0
2011-05-09 11:30:00,18.68,18.74,18.66,18.74,63400.0,16.6543,16.7078,16.6365,16.7078,63400.0
2011-05-09 12:00:00,18.73,18.82,18.73,18.76,95600.0,16.6989,16.7791,16.6989,16.7256,95600.0
2011-05-09 12:30:00,18.76,18.79,18.74,18.74,60500.0,16.7256,16.7524,16.7078,16.7078,60500.0
2011-05-09 13:00:00,18.74,18.77,18.74,18.76,62200.0,16.7078,16.7346,16.7078,16.7256,62200.0
2011-05-09 13:30:00,18.76,18.78,18.75,18.78,50900.0,16.7256,16.7435,16.7167,16.7435,50900.0
2011-05-09 14:00:00,18.78,18.78,18.73,18.74,84200.0,16.7435,16.7435,16.6989,16.7078,84200.0
2011-05-09 14:30:00,18.73,18.79,18.71,18.73,157500.0,16.6989,16.7524,16.6811,16.6989,157500.0
2011-05-09 15:00:00,18.74,18.76,18.73,18.73,80600.0,16.7078,16.7256,16.6989,16.6989,80600.0
2011-05-09 15:30:00,18.73,18.75,18.71,18.72,335000.0,16.6989,16.7167,16.6811,16.69,335000.0
2011-05-10 09:30:00,18.8,18.82,18.76,18.82,130100.0,16.7613,16.7791,16.7256,16.7791,130100.0
2011-05-10 10:00:00,18.82,18.88,18.8,18.85,153000.0,16.7791,16.8326,16.7613,16.8059,153000.0
2011-05-10 10:30:00,18.85,18.89,18.85,18.88,239200.0,16.8059,16.8415,16.8059,16.8326,239200.0
2011-05-10 11:00:00,18.87,18.9,18.83,18.84,213900.0,16.8237,16.8505,16.788,16.797,213900.0
2011-05-10 11:30:00,18.85,18.9,18.84,18.88,74300.0,16.8059,16.8505,16.797,16.8326,74300.0
2011-05-10 12:00:00,18.87,18.91,18.87,18.9,148300.0,16.8237,16.8594,16.8237,16.8505,148300.0
2011-05-10 12:30:00,18.91,18.93,18.9,18.92,139800.0,16.8594,16.8772,16.8505,16.8683,139800.0
2011-05-10 13:00:00,18.92,18.94,18.91,18.94,171700.0,16.8683,16.8861,16.8594,16.8861,171700.0
2011-05-10 13:30:00,18.94,18.96,18.93,18.95,168500.0,16.8861,16.904,16.8772,16.895,168500.0
2011-05-10 14:00:00,18.95,18.96,18.88,18.9,375200.0,16.895,16.904,16.8326,16.8505,375200.0
2011-05-10 14:30:00,18.91,18.94,18.89,18.93,180800.0,16.8594,16.8861,16.8415,16.8772,180800.0
2011-05-10 15:00:00,18.94,18.96,18.92,18.94,132700.0,16.8861,16.904,16.8683,16.8861,132700.0
2011-05-10 15:30:00,18.93,18.95,18.92,18.93,432900.0,16.8772,16.895,16.8683,16.8772,432900.0
2011-05-11 09:30:00,18.85,18.92,18.85,18.88,93300.0,16.8059,16.8683,16.8059,16.8326,93300.0
2011-05-11 10:00:00,18.88,18.88,18.8,18.81,108500.0,16.8326,16.8326,16.7613,16.7702,108500.0
2011-05-11 10:30:00,18.8,18.82,18.76,18.77,182200.0,16.7613,16.7791,16.7256,16.7346,182200.0
2011-05-11 11:00:00,18.77,18.84,18.76,18.83,141600.0,16.7346,16.797,16.7256,16.788,141600.0
2011-05-11 11:30:00,18.83,18.84,18.68,18.7,124900.0,16.788,16.797,16.6543,16.6721,124900.0
2011-05-11 12:00:00,18.7,18.7,18.58,18.62,748100.0,16.6721,16.6721,16.5652,16.6008,748100.0
2011-05-11 12:30:00,18.62,18.66,18.61,18.64,326600.0,16.6008,16.6365,16.5919,16.6187,326600.0
2011-05-11 13:00:00,18.65,18.65,18.59,18.59,321200.0,16.6276,16.6276,16.5741,16.5741,321200.0
2011-05-11 13:30:00,18.6,18.6,18.54,18.58,565400.0,16.583,16.583,16.5295,16.5652,565400.0
2011-05-11 14:00:00,18.58,18.6,18.57,18.59,132500.0,16.5652,16.583,16.5562,16.5741,132500.0
2011-05-11 14:30:00,18.58,18.64,18.57,18.61,186500.0,16.5652,16.6187,16.5562,16.5919,186500.0
2011-05-11 15:00:00,18.61,18.69,18.6,18.67,179400.0,16.5919,16.6632,16.583,16.6454,179400.0
2011-05-11 15:30:00,18.66,18.68,18.62,18.63,700500.0,16.6365,16.6543,16.6008,16.6097,700500.0
2011-05-12 09:30:00,18.54,18.61,18.44,18.53,267900.0,16.5295,16.5919,16.4403,16.5206,267900.0
2011-05-12 10:00:00,18.53,18.67,18.52,18.61,356500.0,16.5206,16.6454,16.5117,16.5919,356500.0
2011-05-12 10:30:00,18.62,18.63,18.54,18.56,161800.0,16.6008,16.6097,16.5295,16.5473,161800.0
2011-05-12 11:00:00,18.56,18.71,18.54,18.7,180300.0,16.5473,16.6811,16.5295,16.6721,180300.0
2011-05-12 11:30:00,18.71,18.75,18.7,18.71,112800.0,16.6811,16.7167,16.6721,16.6811,112800.0
2011-05-12 12:00:00,18.71,18.73,18.7,18.73,342300.0,16.6811,16.6989,16.6721,16.6989,342300.0
2011-05-12 12:30:00,18.73,18.75,18.69,18.74,87400.0,16.6989,16.7167,16.6632,16.7078,87400.0
2011-05-12 13:00:00,18.75,18.81,18.75,18.8,76500.0,16.7167,16.7702,16.7167,16.7613,76500.0
2011-05-12 13:30:00,18.8,18.81,18.76,18.78,146300.0,16.7613,16.7702,16.7256,16.7435,146300.0
2011-05-12 14:00:00,18.78,18.81,18.75,18.77,140600.0,16.7435,16.7702,16.7167,16.7346,140600.0
2011-05-12 14:30:00,18.76,18.77,18.7,18.71,136900.0,16.7256,16.7346,16.6721,16.6811,136900.0
2011-05-12 15:00:00,18.71,18.76,18.69,18.74,108800.0,16.6811,16.7256,16.6632,16.7078,108800.0
2011-05-12 15:30:00,18.73,18.76,18.72,18.74,536900.0,16.6989,16.7256,16.69,16.7078,536900.0
2011-05-13 09:30:00,18.78,18.79,18.67,18.7,225500.0,16.7435,16.7524,16.6454,16.6721,225500.0
2011-05-13 10:00:00,18.7,18.71,18.58,18.68,233200.0,16.6721,16.6811,16.5652,16.6543,233200.0
2011-05-13 10:30:00,18.67,18.73,18.67,18.68,68900.0,16.6454,16.6989,16.6454,16.6543,68900.0
2011-05-13 11:00:00,18.67,18.69,18.6,18.62,126000.0,16.6454,16.6632,16.583,16.6008,126000.0
2011-05-13 11:30:00,18.61,18.65,18.59,18.61,100800.0,16.5919,16.6276,16.5741,16.5919,100800.0
2011-05-13 12:00:00,18.61,18.62,18.53,18.57,346700.0,16.5919,16.6008,16.5206,16.5562,346700.0
2011-05-13 12:30:00,18.56,18.6,18.56,18.57,86300.0,16.5473,16.583,16.5473,16.5562,86300.0
2011-05-13 13:00:00,18.58,18.59,18.55,18.56,70600.0,16.5652,16.5741,16.5384,16.5473,70600.0
2011-05-13 13:30:00,18.56,18.56,18.53,18.54,114500.0,16.5473,16.5473,16.5206,16.5295,114500.0
2011-05-13 14:00:00,18.53,18.6,18.53,18.58,85700.0,16.5206,16.583,16.5206,16.5652,85700.0
2011-05-13 14:30:00,18.57,18.6,18.54,18.55,125000.0,16.5562,16.583,16.5295,16.5384,125000.0
2011-05-13 15:00:00,18.55,18.57,18.53,18.54,190600.0,16.5384,16.5562,16.5206,16.5295,190600.0
2011-05-13 15:30:00,18.54,18.57,18.53,18.55,636800.0,16.5295,16.5562,16.5206,16.5384,636800.0
2011-05-16 09:30:00,18.46,18.51,18.39,18.43,249000.0,16.4582,16.5027,16.3958,16.4314,249000.0
2011-05-16 10:00:00,18.42,18.52,18.42,18.49,241700.0,16.4225,16.5117,16.4225,16.4849,241700.0
2011-05-16 10:30:00,18.5,18.54,18.49,18.52,121900.0,16.4938,16.5295,16.4849,16.5117,121900.0
2011-05-16 11:00:00,18.52,18.56,18.51,18.54,113100.0,16.5117,16.5473,16.5027,16.5295,113100.0
2011-05-16 11:30:00,18.54,18.56,18.47,18.49,91300.0,16.5295,16.5473,16.4671,16.4849,91300.0
2011-05-16 12:00:00,18.49,18.49,18.43,18.48,738900.0,16.4849,16.4849,16.4314,16.476,738900.0
2011-05-16 12:30:00,18.48,18.51,18.44,18.44,97000.0,16.476,16.5027,16.4403,16.4403,97000.0
2011-05-16 13:00:00,18.44,18.47,18.43,18.46,77800.0,16.4403,16.4671,16.4314,16.4582,77800.0
2011-05-16 13:30:00,18.46,18.5,18.45,18.46,41200.0,16.4582,16.4938,16.4493,16.4582,41200.0
2011-05-16 14:00:00,18.46,18.51,18.44,18.44,164000.0,16.4582,16.5027,16.4403,16.4403,164000.0
2011-05-16 14:30:00,18.44,18.47,18.41,18.43,224300.0,16.4403,16.4671,16.4136,16.4314,224300.0
2011-05-16 15:00:00,18.44,18.47,18.39,18.39,226900.0,16.4403,16.4671,16.3958,16.3958,226900.0
2011-05-16 15:30:00,18.39,18.41,18.33,18.36,831600.0,16.3958,16.4136,16.3423,16.369,831600.0
2011-05-17 09:30:00,18.25,18.33,18.19,18.29,468600.0,16.2709,16.3423,16.2175,16.3066,468600.0
2011-05-17 10:00:00,18.29,18.37,18.24,18.37,393900.0,16.3066,16.3779,16.262,16.3779,393900.0
2011-05-17 10:30:00,18.37,18.37,18.25,18.27,167800.0,16.3779,16.3779,16.2709,16.2888,167800.0
2011-05-17 11:00:00,18.26,18.27,18.18,18.21,225600.0,16.2799,16.2888,16.2085,16.2353,225600.0
2011-05-17 11:30:00,18.21,18.22,18.16,18.19,567500.0,16.2353,16.2442,16.1907,16.2175,567500.0
2011-05-17 12:00:00,18.2,18.24,18.17,18.22,191300.0,16.2264,16.262,16.1996,16.2442,191300.0
2011-05-17 12:30:00,18.22,18.27,18.18,18.2,131700.0,16.2442,16.2888,16.2085,16.2264,131700.0
2011-05-17 13:00:00,18.2,18.26,18.19,18.24,71100.0,16.2264,16.2799,16.2175,16.262,71100.0
2011-05-17 13:30:00,18.24,18.25,18.21,18.22,286900.0,16.262,16.2709,16.2353,16.2442,286900.0
2011-05-17 14:00:00,18.22,18.27,18.21,18.23,218400.0,16.2442,16.2888,16.2353,16.2531,218400.0
2011-05-17 14:30:00,18.22,18.27,18.19,18.27,230400.0,16.2442,16.2888,16.2175,16.2888,230400.0
2011-05-17 15:00:00,18.27,18.28,18.21,18.22,684900.0,16.2888,16.2977,16.2353,16.2442,684900.0
2011-05-17 15:30:00,18.21,18.25,18.21,18.24,966000.0,16.2353,16.2709,16.2353,16.262,966000.0
2011-05-18 09:30:00,18.27,18.37,18.21,18.31,178900.0,16.2888,16.3779,16.2353,16.3244,178900.0
2011-05-18 10:00:00,18.3,18.4,18.29,18.4,159700.0,16.3155,16.4047,16.3066,16.4047,159700.0
2011-05-18 10:30:00,18.4,18.43,18.38,18.4,89000.0,16.4047,16.4314,16.3868,16.4047,89000.0
2011-05-18 11:00:00,18.4,18.42,18.36,18.36,44100.0,16.4047,16.4225,16.369,16.369,44100.0
2011-05-18 11:30:00,18.36,18.39,18.36,18.39,33400.0,16.369,16.3958,16.369,16.3958,33400.0
2011-05-18 12:00:00,18.4,18.42,18.38,18.4,34300.0,16.4047,16.4225,16.3868,16.4047,34300.0
2011-05-18 12:30:00,18.42,18.43,18.41,18.42,30200.0,16.4225,16.4314,16.4136,16.4225,30200.0
2011-05-18 13:00:00,18.42,18.45,18.41,18.44,25900.0,16.4225,16.4493,16.4136,16.4403,25900.0
2011-05-18 13:30:00,18.43,18.48,18.42,18.48,37900.0,16.4314,16.476,16.4225,16.476,37900.0
2011-05-18 14:00:00,18.47,18.5,18.44,18.44,95900.0,16.4671,16.4938,16.4403,16.4403,95900.0
2011-05-18 14:30:00,18.45,18.46,18.43,18.45,58500.0,16.4493,16.4582,16.4314,16.4493,58500.0
2011-05-18 15:00:00,18.45,18.52,18.45,18.52,92900.0,16.4493,16.5117,16.4493,16.5117,92900.0
2011-05-18 15:30:00,18.51,18.54,18.49,18.51,635700.0,16.5027,16.5295,16.4849,16.5027,635700.0
2011-05-19 09:30:00,18.6,18.62,18.55,18.59,195800.0,16.583,16.6008,16.5384,16.5741,195800.0
2011-05-19 10:00:00,18.59,18.59,18.47,18.52,311000.0,16.5741,16.5741,16.4671,16.5117,311000.0
2011-05-19 10:30:00,18.52,18.52,18.36,18.37,341900.0,16.5117,16.5117,16.369,16.3779,341900.0
2011-05-19 11:00:00,18.38,18.41,18.36,18.4,174600.0,16.3868,16.4136,16.369,16.4047,174600.0
2011-05-19 11:30:00,18.4,18.41,18.38,18.39,108300.0,16.4047,16.4136,16.3868,16.3958,108300.0
2011-05-19 12:00:00,18.38,18.51,18.38,18.51,183800.0,16.3868,16.5027,16.3868,16.5027,183800.0
2011-05-19 12:30:00,18.52,18.52,18.47,18.5,114000.0,16.5117,16.5117,16.4671,16.4938,114000.0
2011-05-19 13:00:00,18.5,18.54,18.49,18.53,14600.0,16.4938,16.5295,16.4849,16.5206,14600.0
2011-05-19 13:30:00,18.54,18.56,18.53,18.55,55200.0,16.5295,16.5473,16.5206,16.5384,55200.0
2011-05-19 14:00:00,18.55,18.56,18.51,18.52,65300.0,16.5384,16.5473,16.5027,16.5117,65300.0
2011-05-19 14:30:00,18.52,18.53,18.49,18.5,107400.0,16.5117,16.5206,16.4849,16.4938,107400.0
2011-05-19 15:00:00,18.5,18.53,18.49,18.52,72300.0,16.4938,16.5206,16.4849,16.5117,72300.0
2011-05-19 15:30:00,18.52,18.55,18.5,18.53,467900.0,16.5117,16.5384,16.4938,16.5206,467900.0
2011-05-20 09:30:00,18.51,18.51,18.39,18.41,124800.0,16.5027,16.5027,16.3958,16.4136,124800.0
2011-05-20 10:00:00,18.41,18.41,18.36,18.4,218300.0,16.4136,16.4136,16.369,16.4047,218300.0
2011-05-20 10:30:00,18.4,18.4,18.33,18.34,145800.0,16.4047,16.4047,16.3423,16.3512,145800.0
2011-05-20 11:00:00,18.34,18.37,18.34,18.36,108400.0,16.3512,16.3779,16.3512,16.369,108400.0
2011-05-20 11:30:00,18.36,18.41,18.36,18.38,33000.0,16.369,16.4136,16.369,16.3868,33000.0
2011-05-20 12:00:00,18.38,18.47,18.38,18.47,51300.0,16.3868,16.4671,16.3868,16.4671,51300.0
2011-05-20 12:30:00,18.48,18.49,18.45,18.46,78700.0,16.476,16.4849,16.4493,16.4582,78700.0
2011-05-20 13:00:00,18.46,18.51,18.46,18.49,93100.0,16.4582,16.5027,16.4582,16.4849,93100.0
2011-05-20 13:30:00,18.5,18.54,18.5,18.53,51300.0,16.4938,16.5295,16.4938,16.5206,51300.0
2011-05-20 14:00:00,18.53,18.54,18.51,18.52,86100.0,16.5206,16.5295,16.5027,16.5117,86100.0
2011-05-20 14:30:00,18.53,18.54,18.48,18.49,85100.0,16.5206,16.5295,16.476,16.4849,85100.0
2011-05-20 15:00:00,18.48,18.5,18.46,18.48,224600.0,16.476,16.4938,16.4582,16.476,224600.0
2011-05-20 15:30:00,18.48,18.51,18.42,18.43,302200.0,16.476,16.5027,16.4225,16.4314,302200.0
2011-05-23 09:30:00,18.18,18.27,18.14,18.26,563700.0,16.2085,16.2888,16.1729,16.2799,563700.0
2011-05-23 10:00:00,18.26,18.31,18.25,18.27,366500.0,16.2799,16.3244,16.2709,16.2888,366500.0
2011-05-23 10:30:00,18.27,18.32,18.27,18.28,332100.0,16.2888,16.3334,16.2888,16.2977,332100.0
2011-05-23 11:00:00,18.27,18.31,18.24,18.26,185500.0,16.2888,16.3244,16.262,16.2799,185500.0
2011-05-23 11:30:00,18.27,18.27,18.19,18.21,315100.0,16.2888,16.2888,16.2175,16.2353,315100.0
2011-05-23 12:00:00,18.21,18.22,18.18,18.21,301700.0,16.2353,16.2442,16.2085,16.2353,301700.0
2011-05-23 12:30:00,18.22,18.24,18.2,18.23,92800.0,16.2442,16.262,16.2264,16.2531,92800.0
2011-05-23 13:00:00,18.23,18.24,18.21,18.22,67800.0,16.2531,16.262,16.2353,16.2442,67800.0
2011-05-23 13:30:00,18.22,18.26,18.21,18.25,223500.0,16.2442,16.2799,16.2353,16.2709,223500.0
2011-05-23 14:00:00,18.25,18.27,18.22,18.24,197200.0,16.2709,16.2888,16.2442,16.262,197200.0
2011-05-23 14:30:00,18.24,18.3,18.24,18.28,170400.0,16.262,16.3155,16.262,16.2977,170400.0
2011-05-23 15:00:00,18.28,18.3,18.23,18.24,159900.0,16.2977,16.3155,16.2531,16.262,159900.0
2011-05-23 15:30:00,18.24,18.24,18.19,18.19,886400.0,16.262,16.262,16.2175,16.2175,886400.0
2011-05-24 09:30:00,18.23,18.25,18.17,18.21,132700.0,16.2531,16.2709,16.1996,16.2353,132700.0
2011-05-24 10:00:00,18.21,18.33,18.21,18.26,574400.0,16.2353,16.3423,16.2353,16.2799,574400.0
2011-05-24 10:30:00,18.26,18.27,18.2,18.21,209000.0,16.2799,16.2888,16.2264,16.2353,209000.0
2011-05-24 11:00:00,18.22,18.25,18.18,18.18,158100.0,16.2442,16.2709,16.2085,16.2085,158100.0
2011-05-24 11:30:00,18.19,18.22,18.15,18.16,187000.0,16.2175,16.2442,16.1818,16.1907,187000.0
2011-05-24 12:00:00,18.16,18.16,18.12,18.13,157300.0,16.1907,16.1907,16.155,16.164,157300.0
2011-05-24 12:30:00,18.12,18.16,18.1,18.13,150800.0,16.155,16.1907,16.1372,16.164,150800.0
2011-05-24 13:00:00,18.14,18.16,18.08,18.11,37700.0,16.1729,16.1907,16.1194,16.1461,37700.0
2011-05-24 13:30:00,18.1,18.13,18.06,18.12,202600.0,16.1372,16.164,16.1015,16.155,202600.0
2011-05-24 14:00:00,18.12,18.17,18.12,18.16,102300.0,16.155,16.1996,16.155,16.1907,102300.0
2011-05-24 14:30:00,18.17,18.17,18.13,18.15,63000.0,16.1996,16.1996,16.164,16.1818,63000.0
2011-05-24 15:00:00,18.15,18.19,18.15,18.17,80900.0,16.1818,16.2175,16.1818,16.1996,80900.0
2011-05-24 15:30:00,18.16,18.18,18.11,18.11,331200.0,16.1907,16.2085,16.1461,16.1461,331200.0
2011-05-25 09:30:00,18.07,18.26,18.04,18.24,261300.0,16.1105,16.2799,16.0837,16.262,261300.0
2011-05-25 10:00:00,18.23,18.25,18.18,18.22,99700.0,16.2531,16.2709,16.2085,16.2442,99700.0
2011-05-25 10:30:00,18.21,18.32,18.21,18.3,126900.0,16.2353,16.3334,16.2353,16.3155,126900.0
2011-05-25 11:00:00,18.3,18.37,18.3,18.34,94800.0,16.3155,16.3779,16.3155,16.3512,94800.0
2011-05-25 11:30:00,18.34,18.38,18.32,18.34,84400.0,16.3512,16.3868,16.3334,16.3512,84400.0
2011-05-25 12:00:00,18.33,18.34,18.31,18.31,81300.0,16.3423,16.3512,16.3244,16.3244,81300.0
2011-05-25 12:30:00,18.31,18.33,18.27,18.32,91900.0,16.3244,16.3423,16.2888,16.3334,91900.0
2011-05-25 13:00:00,18.33,18.33,18.26,18.26,19700.0,16.3423,16.3423,16.2799,16.2799,19700.0
2011-05-25 13:30:00,18.26,18.33,18.26,18.32,164200.0,16.2799,16.3423,16.2799,16.3334,164200.0
2011-05-25 14:00:00,18.31,18.34,18.3,18.34,56700.0,16.3244,16.3512,16.3155,16.3512,56700.0
2011-05-25 14:30:00,18.33,18.35,18.32,18.34,83300.0,16.3423,16.3601,16.3334,16.3512,83300.0
2011-05-25 15:00:00,18.34,18.4,18.33,18.36,302400.0,16.3512,16.4047,16.3423,16.369,302400.0
2011-05-25 15:30:00,18.36,18.37,18.31,18.32,435300.0,16.369,16.3779,16.3244,16.3334,435300.0
2011-05-26 09:30:00,18.24,18.33,18.23,18.27,76400.0,16.262,16.3423,16.2531,16.2888,76400.0
2011-05-26 10:00:00,18.27,18.36,18.27,18.34,197000.0,16.2888,16.369,16.2888,16.3512,197000.0
2011-05-26 10:30:00,18.34,18.38,18.31,18.33,146300.0,16.3512,16.3868,16.3244,16.3423,146300.0
2011-05-26 11:00:00,18.32,18.41,18.31,18.4,90900.0,16.3334,16.4136,16.3244,16.4047,90900.0
2011-05-26 11:30:00,18.41,18.43,18.39,18.42,121700.0,16.4136,16.4314,16.3958,16.4225,121700.0
2011-05-26 12:00:00,18.42,18.47,18.41,18.47,168100.0,16.4225,16.4671,16.4136,16.4671,168100.0
2011-05-26 12:30:00,18.46,18.54,18.46,18.53,185900.0,16.4582,16.5295,16.4582,16.5206,185900.0
2011-05-26 13:00:00,18.54,18.55,18.53,18.53,185800.0,16.5295,16.5384,16.5206,16.5206,185800.0
2011-05-26 13:30:00,18.53,18.55,18.5,18.51,284400.0,16.5206,16.5384,16.4938,16.5027,284400.0
2011-05-26 14:00:00,18.51,18.59,18.51,18.58,237400.0,16.5027,16.5741,16.5027,16.5652,237400.0
2011-05-26 14:30:00,18.58,18.6,18.55,18.57,374500.0,16.5652,16.583,16.5384,16.5562,374500.0
2011-05-26 15:00:00,18.57,18.58,18.53,18.58,202800.0,16.5562,16.5652,16.5206,16.5652,202800.0
2011-05-26 15:30:00,18.58,18.59,18.53,18.53,791100.0,16.5652,16.5741,16.5206,16.5206,791100.0
2011-05-27 09:30:00,18.63,18.72,18.57,18.66,525800.0,16.6097,16.69,16.5562,16.6365,525800.0
2011-05-27 10:00:00,18.7,18.7,18.57,18.68,686000.0,16.6721,16.6721,16.5562,16.6543,686000.0
2011-05-27 10:30:00,18.68,18.73,18.66,18.73,345900.0,16.6543,16.6989,16.6365,16.6989,345900.0
2011-05-27 11:00:00,18.73,18.74,18.71,18.71,58100.0,16.6989,16.7078,16.6811,16.6811,58100.0
2011-05-27 11:30:00,18.71,18.75,18.7,18.72,101000.0,16.6811,16.7167,16.6721,16.69,101000.0
2011-05-27 12:00:00,18.73,18.73,18.68,18.73,289700.0,16.6989,16.6989,16.6543,16.6989,289700.0
2011-05-27 12:30:00,18.73,18.74,18.71,18.71,119000.0,16.6989,16.7078,16.6811,16.6811,119000.0
2011-05-27 13:00:00,18.71,18.73,18.7,18.7,34400.0,16.6811,16.6989,16.6721,16.6721,34400.0
2011-05-27 13:30:00,18.7,18.71,18.69,18.7,89400.0,16.6721,16.6811,16.6632,16.6721,89400.0
2011-05-27 14:00:00,18.71,18.73,18.7,18.73,45400.0,16.6811,16.6989,16.6721,16.6989,45400.0
2011-05-27 14:30:00,18.73,18.74,18.68,18.69,277000.0,16.6989,16.7078,16.6543,16.6632,277000.0
2011-05-27 15:00:00,18.69,18.72,18.68,18.71,157300.0,16.6632,16.69,16.6543,16.6811,157300.0
2011-05-27 15:30:00,18.71,18.73,18.68,18.71,959000.0,16.6811,16.6989,16.6543,16.6811,959000.0
2011-05-31 09:30:00,18.86,18.88,18.75,18.77,225900.0,16.8148,16.8326,16.7167,16.7346,225900.0
2011-05-31 10:00:00,18.77,18.77,18.67,18.71,337300.0,16.7346,16.7346,16.6454,16.6811,337300.0
2011-05-31 10:30:00,18.71,18.74,18.68,18.73,298500.0,16.6811,16.7078,16.6543,16.6989,298500.0
2011-05-31 11:00:00,18.73,18.77,18.73,18.76,131800.0,16.6989,16.7346,16.6989,16.7256,131800.0
2011-05-31 11:30:00,18.77,18.84,18.77,18.79,321600.0,16.7346,16.797,16.7346,16.7524,321600.0
2011-05-31 12:00:00,18.78,18.82,18.77,18.82,212900.0,16.7435,16.7791,16.7346,16.7791,212900.0
2011-05-31 12:30:00,18.81,18.82,18.76,18.8,67000.0,16.7702,16.7791,16.7256,16.7613,67000.0
2011-05-31 13:00:00,18.8,18.86,18.8,18.85,170400.0,16.7613,16.8148,16.7613,16.8059,170400.0
2011-05-31 13:30:00,18.85,18.88,18.84,18.86,150400.0,16.8059,16.8326,16.797,16.8148,150400.0
2011-05-31 14:00:00,18.86,18.88,18.85,18.85,126900.0,16.8148,16.8326,16.8059,16.8059,126900.0
2011-05-31 14:30:00,18.85,18.86,18.83,18.83,151100.0,16.8059,16.8148,16.788,16.788,151100.0
2011-05-31 15:00:00,18.83,18.84,18.8,18.84,133400.0,16.788,16.797,16.7613,16.797,133400.0
2011-05-31 15:30:00,18.84,18.91,18.82,18.91,1068200.0,16.797,16.8594,16.7791,16.8594,1068200.0
2011-06-01 09:30:00,18.86,18.86,18.76,18.78,247300.0,16.8148,16.8148,16.7256,16.7435,247300.0
2011-06-01 10:00:00,18.77,18.79,18.7,18.72,237600.0,16.7346,16.7524,16.6721,16.69,237600.0
2011-06-01 10:30:00,18.72,18.73,18.61,18.64,77400.0,16.69,16.6989,16.5919,16.6187,77400.0
2011-06-01 11:00:00,18.65,18.65,18.59,18.61,104700.0,16.6276,16.6276,16.5741,16.5919,104700.0
2011-06-01 11:30:00,18.62,18.63,18.58,18.59,79000.0,16.6008,16.6097,16.5652,16.5741,79000.0
2011-06-01 12:00:00,18.59,18.61,18.52,18.55,308600.0,16.5741,16.5919,16.5117,16.5384,308600.0
2011-06-01 12:30:00,18.56,18.58,18.55,18.57,93700.0,16.5473,16.5652,16.5384,16.5562,93700.0
2011-06-01 13:00:00,18.57,18.58,18.49,18.53,193200.0,16.5562,16.5652,16.4849,16.5206,193200.0
2011-06-01 13:30:00,18.52,18.55,18.5,18.55,137900.0,16.5117,16.5384,16.4938,16.5384,137900.0
2011-06-01 14:00:00,18.55,18.55,18.52,18.53,156800.0,16.5384,16.5384,16.5117,16.5206,156800.0
2011-06-01 14:30:00,18.53,18.53,18.5,18.53,308400.0,16.5206,16.5206,16.4938,16.5206,308400.0
2011-06-01 15:00:00,18.53,18.54,18.47,18.48,221400.0,16.5206,16.5295,16.4671,16.476,221400.0
2011-06-01 15:30:00,18.49,18.5,18.39,18.4,1400600.0,16.4849,16.4938,16.3958,16.4047,1400600.0
2011-06-02 09:30:00,18.45,18.48,18.33,18.45,216400.0,16.4493,16.476,16.3423,16.4493,216400.0
2011-06-02 10:00:00,18.45,18.48,18.36,18.39,704400.0,16.4493,16.476,16.369,16.3958,704400.0
2011-06-02 10:30:00,18.4,18.44,18.36,18.37,260800.0,16.4047,16.4403,16.369,16.3779,260800.0
2011-06-02 11:00:00,18.36,18.38,18.28,18.28,158300.0,16.369,16.3868,16.2977,16.2977,158300.0
2011-06-02 11:30:00,18.27,18.27,18.19,18.23,265600.0,16.2888,16.2888,16.2175,16.2531,265600.0
2011-06-02 12:00:00,18.22,18.24,18.17,18.2,278700.0,16.2442,16.262,16.1996,16.2264,278700.0
2011-06-02 12:30:00,18.19,18.26,18.16,18.25,234600.0,16.2175,16.2799,16.1907,16.2709,234600.0
2011-06-02 13:00:00,18.26,18.3,18.23,18.26,78500.0,16.2799,16.3155,16.2531,16.2799,78500.0
2011-06-02 13:30:00,18.25,18.27,18.21,18.26,235100.0,16.2709,16.2888,16.2353,16.2799,235100.0
2011-06-02 14:00:00,18.26,18.28,18.22,18.23,139900.0,16.2799,16.2977,16.2442,16.2531,139900.0
2011-06-02 14:30:00,18.24,18.28,18.23,18.27,167300.0,16.262,16.2977,16.2531,16.2888,167300.0
2011-06-02 15:00:00,18.28,18.29,18.24,18.25,214200.0,16.2977,16.3066,16.262,16.2709,214200.0
2011-06-02 15:30:00,18.25,18.26,18.2,18.21,861400.0,16.2709,16.2799,16.2264,16.2353,861400.0
2011-06-03 09:30:00,18.04,18.04,17.92,17.94,575900.0,16.0837,16.0837,15.9767,15.9946,575900.0
2011-06-03 10:00:00,17.95,18.04,17.95,18.04,472700.0,16.0035,16.0837,16.0035,16.0837,472700.0
2011-06-03 10:30:00,18.04,18.13,18.03,18.06,392300.0,16.0837,16.164,16.0748,16.1015,392300.0
2011-06-03 11:00:00,18.06,18.08,18.01,18.01,662100.0,16.1015,16.1194,16.057,16.057,662100.0
2011-06-03 11:30:00,18.02,18.04,17.97,18.04,497800.0,16.0659,16.0837,16.0213,16.0837,497800.0
2011-06-03 12:00:00,18.05,18.06,18.0,18.05,335300.0,16.0926,16.1015,16.0481,16.0926,335300.0
2011-06-03 12:30:00,18.05,18.11,18.04,18.09,404800.0,16.0926,16.1461,16.0837,16.1283,404800.0
2011-06-03 13:00:00,18.08,18.1,18.04,18.05,85200.0,16.1194,16.1372,16.0837,16.0926,85200.0
2011-06-03 13:30:00,18.04,18.06,18.01,18.02,131800.0,16.0837,16.1015,16.057,16.0659,131800.0
2011-06-03 14:00:00,18.01,18.01,17.98,17.98,72200.0,16.057,16.057,16.0302,16.0302,72200.0
2011-06-03 14:30:00,17.99,17.99,17.94,17.94,118200.0,16.0391,16.0391,15.9946,15.9946,118200.0
2011-06-03 15:00:00,17.94,17.94,17.89,17.9,267300.0,15.9946,15.9946,15.95,15.9589,267300.0
2011-06-03 15:30:00,17.91,17.98,17.88,17.9,1668500.0,15.9678,16.0302,15.9411,15.9589,1668500.0
2011-06-06 09:30:00,17.9,17.92,17.78,17.78,269700.0,15.9589,15.9767,15.8519,15.8519,269700.0
2011-06-06 10:00:00,17.79,17.79,17.69,17.75,482700.0,15.8608,15.8608,15.7717,15.8252,482700.0
2011-06-06 10:30:00,17.75,17.76,17.67,17.71,249900.0,15.8252,15.8341,15.7538,15.7895,249900.0
2011-06-06 11:00:00,17.7,17.78,17.7,17.77,213400.0,15.7806,15.8519,15.7806,15.843,213400.0
2011-06-06 11:30:00,17.77,17.78,17.73,17.75,254900.0,15.843,15.8519,15.8073,15.8252,254900.0
2011-06-06 12:00:00,17.74,17.75,17.73,17.74,203200.0,15.8162,15.8252,15.8073,15.8162,203200.0
2011-06-06 12:30:00,17.74,17.74,17.71,17.71,67700.0,15.8162,15.8162,15.7895,15.7895,67700.0
2011-06-06 13:00:00,17.71,17.74,17.69,17.69,116300.0,15.7895,15.8162,15.7717,15.7717,116300.0
2011-06-06 13:30:00,17.69,17.7,17.65,17.69,416800.0,15.7717,15.7806,15.736,15.7717,416800.0
2011-06-06 14:00:00,17.69,17.71,17.67,17.68,96100.0,15.7717,15.7895,15.7538,15.7628,96100.0
2011-06-06 14:30:00,17.67,17.7,17.62,17.63,198300.0,15.7538,15.7806,15.7093,15.7182,198300.0
2011-06-06 15:00:00,17.64,17.65,17.52,17.54,537300.0,15.7271,15.736,15.6201,15.6379,537300.0
2011-06-06 15:30:00,17.54,17.6,17.53,17.55,1248900.0,15.6379,15.6914,15.629,15.6469,1248900.0
2011-06-07 09:30:00,17.71,17.72,17.56,17.7,606800.0,15.7895,15.7984,15.6558,15.7806,606800.0
2011-06-07 10:00:00,17.69,17.71,17.6,17.61,233800.0,15.7717,15.7895,15.6914,15.7003,233800.0
2011-06-07 10:30:00,17.61,17.69,17.6,17.65,115200.0,15.7003,15.7717,15.6914,15.736,115200.0
2011-06-07 11:00:00,17.66,17.66,17.61,17.61,193700.0,15.7449,15.7449,15.7003,15.7003,193700.0
2011-06-07 11:30:00,17.61,17.62,17.57,17.61,289400.0,15.7003,15.7093,15.6647,15.7003,289400.0
2011-06-07 12:00:00,17.62,17.63,17.59,17.63,69300.0,15.7093,15.7182,15.6825,15.7182,69300.0
2011-06-07 12:30:00,17.63,17.64,17.6,17.63,130300.0,15.7182,15.7271,15.6914,15.7182,130300.0
2011-06-07 13:00:00,17.63,17.66,17.62,17.63,38300.0,15.7182,15.7449,15.7093,15.7182,38300.0
2011-06-07 13:30:00,17.63,17.67,17.63,17.64,115500.0,15.7182,15.7538,15.7182,15.7271,115500.0
2011-06-07 14:00:00,17.64,17.69,17.64,17.67,78800.0,15.7271,15.7717,15.7271,15.7538,78800.0
2011-06-07 14:30:00,17.66,17.66,17.62,17.64,179100.0,15.7449,15.7449,15.7093,15.7271,179100.0
2011-06-07 15:00:00,17.63,17.65,17.57,17.57,1306900.0,15.7182,15.736,15.6647,15.6647,1306900.0
2011-06-07 15:30:00,17.58,17.58,17.46,17.47,2252600.0,15.6736,15.6736,15.5666,15.5755,2252600.0
2011-06-08 09:30:00,17.4,17.41,17.22,17.23,1378800.0,15.5131,15.522,15.3526,15.3616,1378800.0
2011-06-08 10:00:00,17.23,17.33,17.22,17.28,538200.0,15.3616,15.4507,15.3526,15.4061,538200.0
2011-06-08 10:30:00,17.28,17.34,17.25,17.29,485000.0,15.4061,15.4596,15.3794,15.415,485000.0
2011-06-08 11:00:00,17.3,17.35,17.27,17.29,257800.0,15.424,15.4685,15.3972,15.415,257800.0
2011-06-08 11:30:00,17.28,17.35,17.28,17.35,186500.0,15.4061,15.4685,15.4061,15.4685,186500.0
2011-06-08 12:00:00,17.34,17.35,17.28,17.29,219500.0,15.4596,15.4685,15.4061,15.415,219500.0
2011-06-08 12:30:00,17.29,17.31,17.28,17.31,351700.0,15.415,15.4329,15.4061,15.4329,351700.0
2011-06-08 13:00:00,17.31,17.33,17.26,17.28,124200.0,15.4329,15.4507,15.3883,15.4061,124200.0
2011-06-08 13:30:00,17.27,17.27,17.2,17.21,282900.0,15.3972,15.3972,15.3348,15.3437,282900.0
2011-06-08 14:00:00,17.21,17.24,17.17,17.18,450400.0,15.3437,15.3705,15.3081,15.317,450400.0
2011-06-08 14:30:00,17.18,17.27,17.18,17.25,393800.0,15.317,15.3972,15.317,15.3794,393800.0
2011-06-08 15:00:00,17.25,17.25,17.18,17.2,480900.0,15.3794,15.3794,15.317,15.3348,480900.0
2011-06-08 15:30:00,17.19,17.22,17.18,17.19,1724800.0,15.3259,15.3526,15.317,15.3259,1724800.0
2011-06-09 09:30:00,17.26,17.29,17.17,17.29,169800.0,15.3883,15.415,15.3081,15.415,169800.0
2011-06-09 10:00:00,17.29,17.39,17.29,17.38,166000.0,15.415,15.5042,15.415,15.4953,166000.0
2011-06-09 10:30:00,17.38,17.46,17.37,17.44,384700.0,15.4953,15.5666,15.4864,15.5488,384700.0
2011-06-09 11:00:00,17.43,17.44,17.33,17.34,91500.0,15.5399,15.5488,15.4507,15.4596,91500.0
2011-06-09 11:30:00,17.34,17.41,17.34,17.4,68700.0,15.4596,15.522,15.4596,15.5131,68700.0
2011-06-09 12:00:00,17.4,17.46,17.4,17.42,166200.0,15.5131,15.5666,15.5131,15.531,166200.0
2011-06-09 12:30:00,17.42,17.45,17.41,17.43,187800.0,15.531,15.5577,15.522,15.5399,187800.0
2011-06-09 13:00:00,17.43,17.46,17.42,17.42,252700.0,15.5399,15.5666,15.531,15.531,252700.0
2011-06-09 13:30:00,17.43,17.45,17.42,17.44,189800.0,15.5399,15.5577,15.531,15.5488,189800.0
2011-06-09 14:00:00,17.44,17.47,17.43,17.46,196400.0,15.5488,15.5755,15.5399,15.5666,196400.0
2011-06-09 14:30:00,17.46,17.47,17.43,17.46,102400.0,15.5666,15.5755,15.5399,15.5666,102400.0
2011-06-09 15:00:00,17.47,17.49,17.46,17.46,202800.0,15.5755,15.5934,15.5666,15.5666,202800.0
2011-06-09 15:30:00,17.47,17.47,17.4,17.41,814700.0,15.5755,15.5755,15.5131,15.522,814700.0
2011-06-10 09:30:00,17.34,17.35,17.2,17.21,391200.0,15.4596,15.4685,15.3348,15.3437,391200.0
2011-06-10 10:00:00,17.22,17.22,17.16,17.2,247400.0,15.3526,15.3526,15.2991,15.3348,247400.0
2011-06-10 10:30:00,17.2,17.2,17.1,17.12,402300.0,15.3348,15.3348,15.2457,15.2635,402300.0
2011-06-10 11:00:00,17.12,17.12,17.02,17.07,304700.0,15.2635,15.2635,15.1743,15.2189,304700.0
2011-06-10 11:30:00,17.06,17.08,17.03,17.07,346500.0,15.21,15.2278,15.1832,15.2189,346500.0
2011-06-10 12:00:00,17.07,17.09,17.05,17.06,192000.0,15.2189,15.2367,15.2011,15.21,192000.0
2011-06-10 12:30:00,17.06,17.08,17.05,17.05,110900.0,15.21,15.2278,15.2011,15.2011,110900.0
2011-06-10 13:00:00,17.06,17.06,17.01,17.02,151000.0,15.21,15.21,15.1654,15.1743,151000.0
2011-06-10 13:30:00,17.03,17.03,16.95,16.97,481000.0,15.1832,15.1832,15.1119,15.1297,481000.0
2011-06-10 14:00:00,16.97,17.12,16.97,17.11,286400.0,15.1297,15.2635,15.1297,15.2546,286400.0
2011-06-10 14:30:00,17.1,17.21,17.1,17.21,409000.0,15.2457,15.3437,15.2457,15.3437,409000.0
2011-06-10 15:00:00,17.22,17.23,17.16,17.17,329400.0,15.3526,15.3616,15.2991,15.3081,329400.0
2011-06-10 15:30:00,17.17,17.18,17.05,17.08,747900.0,15.3081,15.317,15.2011,15.2278,747900.0
2011-06-13 09:30:00,17.12,17.23,17.05,17.2,341600.0,15.2635,15.3616,15.2011,15.3348,341600.0
2011-06-13 10:00:00,17.21,17.22,17.12,17.21,642500.0,15.3437,15.3526,15.2635,15.3437,642500.0
2011-06-13 10:30:00,17.21,17.22,17.15,17.16,362600.0,15.3437,15.3526,15.2902,15.2991,362600.0
2011-06-13 11:00:00,17.15,17.2,17.11,17.2,119400.0,15.2902,15.3348,15.2546,15.3348,119400.0
2011-06-13 11:30:00,17.2,17.21,17.12,17.13,201500.0,15.3348,15.3437,15.2635,15.2724,201500.0
2011-06-13 12:00:00,17.12,17.14,17.08,17.09,79100.0,15.2635,15.2813,15.2278,15.2367,79100.0
2011-06-13 12:30:00,17.09,17.12,17.06,17.07,186500.0,15.2367,15.2635,15.21,15.2189,186500.0
2011-06-13 13:00:00,17.06,17.11,17.01,17.11,81900.0,15.21,15.2546,15.1654,15.2546,81900.0
2011-06-13 13:30:00,17.11,17.21,17.11,17.21,114100.0,15.2546,15.3437,15.2546,15.3437,114100.0
2011-06-13 14:00:00,17.21,17.25,17.2,17.22,163400.0,15.3437,15.3794,15.3348,15.3526,163400.0
2011-06-13 14:30:00,17.21,17.24,17.17,17.2,129500.0,15.3437,15.3705,15.3081,15.3348,129500.0
2011-06-13 15:00:00,17.19,17.22,17.16,17.21,155000.0,15.3259,15.3526,15.2991,15.3437,155000.0
2011-06-13 15:30:00,17.21,17.21,17.16,17.16,259900.0,15.3437,15.3437,15.2991,15.2991,259900.0
2011-06-14 09:30:00,17.37,17.62,17.37,17.6,1677600.0,15.4864,15.7093,15.4864,15.6914,1677600.0
2011-06-14 10:00:00,17.6,17.63,17.55,17.61,633600.0,15.6914,15.7182,15.6469,15.7003,633600.0
2011-06-14 10:30:00,17.61,17.66,17.6,17.61,383100.0,15.7003,15.7449,15.6914,15.7003,383100.0
2011-06-14 11:00:00,17.61,17.61,17.55,17.56,702500.0,15.7003,15.7003,15.6469,15.6558,702500.0
2011-06-14 11:30:00,17.57,17.62,17.57,17.62,112900.0,15.6647,15.7093,15.6647,15.7093,112900.0
2011-06-14 12:00:00,17.61,17.63,17.59,17.62,89400.0,15.7003,15.7182,15.6825,15.7093,89400.0
2011-06-14 12:30:00,17.63,17.66,17.62,17.65,412200.0,15.7182,15.7449,15.7093,15.736,412200.0
2011-06-14 13:00:00,17.65,17.66,17.64,17.66,41800.0,15.736,15.7449,15.7271,15.7449,41800.0
2011-06-14 13:30:00,17.66,17.68,17.61,17.61,207100.0,15.7449,15.7628,15.7003,15.7003,207100.0
2011-06-14 14:00:00,17.61,17.62,17.6,17.62,138600.0,15.7003,15.7093,15.6914,15.7093,138600.0
2011-06-14 14:30:00,17.61,17.65,17.61,17.64,193400.0,15.7003,15.736,15.7003,15.7271,193400.0
2011-06-14 15:00:00,17.65,17.66,17.63,17.65,424700.0,15.736,15.7449,15.7182,15.736,424700.0
2011-06-14 15:30:00,17.64,17.65,17.58,17.59,1388700.0,15.7271,15.736,15.6736,15.6825,1388700.0
2011-06-15 09:30:00,17.39,17.44,17.33,17.37,538300.0,15.5042,15.5488,15.4507,15.4864,538300.0
2011-06-15 10:00:00,17.35,17.44,17.33,17.39,487700.0,15.4685,15.5488,15.4507,15.5042,487700.0
2011-06-15 10:30:00,17.38,17.45,17.35,17.44,116900.0,15.4953,15.5577,15.4685,15.5488,116900.0
2011-06-15 11:00:00,17.44,17.46,17.4,17.41,105700.0,15.5488,15.5666,15.5131,15.522,105700.0
2011-06-15 11:30:00,17.41,17.42,17.29,17.32,233300.0,15.522,15.531,15.415,15.4418,233300.0
2011-06-15 12:00:00,17.32,17.33,17.19,17.25,285000.0,15.4418,15.4507,15.3259,15.3794,285000.0
2011-06-15 12:30:00,17.25,17.31,17.25,17.26,348000.0,15.3794,15.4329,15.3794,15.3883,348000.0
2011-06-15 13:00:00,17.26,17.28,17.22,17.26,210700.0,15.3883,15.4061,15.3526,15.3883,210700.0
2011-06-15 13:30:00,17.25,17.28,17.21,17.26,176500.0,15.3794,15.4061,15.3437,15.3883,176500.0
2011-06-15 14:00:00,17.25,17.31,17.22,17.22,184400.0,15.3794,15.4329,15.3526,15.3526,184400.0
2011-06-15 14:30:00,17.22,17.29,17.21,17.23,289400.0,15.3526,15.415,15.3437,15.3616,289400.0
2011-06-15 15:00:00,17.22,17.25,17.16,17.22,819800.0,15.3526,15.3794,15.2991,15.3526,819800.0
2011-06-15 15:30:00,17.21,17.22,17.16,17.19,1212700.0,15.3437,15.3526,15.2991,15.3259,1212700.0
2011-06-16 09:30:00,17.24,17.37,17.24,17.32,622200.0,15.3705,15.4864,15.3705,15.4418,622200.0
2011-06-16 10:00:00,17.31,17.47,17.23,17.4,777800.0,15.4329,15.5755,15.3616,15.5131,777800.0
2011-06-16 10:30:00,17.4,17.47,17.39,17.39,312000.0,15.5131,15.5755,15.5042,15.5042,312000.0
2011-06-16 11:00:00,17.39,17.44,17.33,17.38,762600.0,15.5042,15.5488,15.4507,15.4953,762600.0
2011-06-16 11:30:00,17.38,17.41,17.35,17.36,117400.0,15.4953,15.522,15.4685,15.4775,117400.0
2011-06-16 12:00:00,17.36,17.41,17.36,17.41,44100.0,15.4775,15.522,15.4775,15.522,44100.0
2011-06-16 12:30:00,17.41,17.42,17.38,17.38,108700.0,15.522,15.531,15.4953,15.4953,108700.0
2011-06-16 13:00:00,17.38,17.39,17.34,17.34,149000.0,15.4953,15.5042,15.4596,15.4596,149000.0
2011-06-16 13:30:00,17.34,17.34,17.22,17.22,197600.0,15.4596,15.4596,15.3526,15.3526,197600.0
2011-06-16 14:00:00,17.22,17.25,17.19,17.23,330300.0,15.3526,15.3794,15.3259,15.3616,330300.0
2011-06-16 14:30:00,17.23,17.24,17.14,17.21,554900.0,15.3616,15.3705,15.2813,15.3437,554900.0
2011-06-16 15:00:00,17.2,17.29,17.2,17.26,325600.0,15.3348,15.415,15.3348,15.3883,325600.0
2011-06-16 15:30:00,17.26,17.32,17.26,17.3,748200.0,15.3883,15.4418,15.3883,15.424,748200.0
2011-06-17 09:30:00,17.44,17.46,17.28,17.32,295100.0,15.5814,15.5992,15.4384,15.4742,295100.0
2011-06-17 10:00:00,17.32,17.51,17.32,17.4,2125900.0,15.4742,15.6439,15.4742,15.5456,2125900.0
2011-06-17 10:30:00,17.4,17.5,17.4,17.47,252900.0,15.5456,15.635,15.5456,15.6082,252900.0
2011-06-17 11:00:00,17.46,17.47,17.4,17.47,53300.0,15.5992,15.6082,15.5456,15.6082,53300.0
2011-06-17 11:30:00,17.47,17.53,17.45,17.52,302900.0,15.6082,15.6618,15.5903,15.6529,302900.0
2011-06-17 12:00:00,17.53,17.55,17.5,17.52,576300.0,15.6618,15.6797,15.635,15.6529,576300.0
2011-06-17 12:30:00,17.52,17.52,17.44,17.47,431800.0,15.6529,15.6529,15.5814,15.6082,431800.0
2011-06-17 13:00:00,17.47,17.47,17.39,17.42,353000.0,15.6082,15.6082,15.5367,15.5635,353000.0
2011-06-17 13:30:00,17.43,17.46,17.39,17.41,296400.0,15.5724,15.5992,15.5367,15.5546,296400.0
2011-06-17 14:00:00,17.41,17.47,17.4,17.47,178100.0,15.5546,15.6082,15.5456,15.6082,178100.0
2011-06-17 14:30:00,17.47,17.47,17.4,17.41,224700.0,15.6082,15.6082,15.5456,15.5546,224700.0
2011-06-17 15:00:00,17.41,17.42,17.33,17.4,741500.0,15.5546,15.5635,15.4831,15.5456,741500.0
2011-06-17 15:30:00,17.4,17.48,17.38,17.42,1460600.0,15.5456,15.6171,15.5278,15.5635,1460600.0
2011-06-20 09:30:00,17.36,17.47,17.3,17.47,113400.0,15.5099,15.6082,15.4563,15.6082,113400.0
2011-06-20 10:00:00,17.47,17.5,17.41,17.47,391900.0,15.6082,15.635,15.5546,15.6082,391900.0
2011-06-20 10:30:00,17.48,17.58,17.47,17.54,178200.0,15.6171,15.7065,15.6082,15.6707,178200.0
2011-06-20 11:00:00,17.54,17.63,17.53,17.62,90100.0,15.6707,15.7511,15.6618,15.7422,90100.0
2011-06-20 11:30:00,17.62,17.71,17.61,17.71,168000.0,15.7422,15.8226,15.7333,15.8226,168000.0
2011-06-20 12:00:00,17.71,17.73,17.68,17.71,94400.0,15.8226,15.8405,15.7958,15.8226,94400.0
2011-06-20 12:30:00,17.71,17.72,17.68,17.69,95500.0,15.8226,15.8315,15.7958,15.8047,95500.0
2011-06-20 13:00:00,17.69,17.69,17.62,17.67,427900.0,15.8047,15.8047,15.7422,15.7869,427900.0
2011-06-20 13:30:00,17.68,17.7,17.63,17.63,104800.0,15.7958,15.8137,15.7511,15.7511,104800.0
2011-06-20 14:00:00,17.63,17.65,17.63,17.63,35600.0,15.7511,15.769,15.7511,15.7511,35600.0
2011-06-20 14:30:00,17.63,17.7,17.63,17.69,198000.0,15.7511,15.8137,15.7511,15.8047,198000.0
2011-06-20 15:00:00,17.69,17.69,17.6,17.63,252100.0,15.8047,15.8047,15.7243,15.7511,252100.0
2011-06-20 15:30:00,17.62,17.72,17.62,17.68,982000.0,15.7422,15.8315,15.7422,15.7958,982000.0
2011-06-21 09:30:00,17.79,17.89,17.77,17.85,756000.0,15.8941,15.9834,15.8762,15.9477,756000.0
2011-06-21 10:00:00,17.86,17.98,17.86,17.97,729900.0,15.9566,16.0638,15.9566,16.0549,729900.0
2011-06-21 10:30:00,17.96,18.0,17.93,17.97,159000.0,16.046,16.0817,16.0192,16.0549,159000.0
2011-06-21 11:00:00,17.96,18.03,17.96,18.02,119600.0,16.046,16.1085,16.046,16.0996,119600.0
2011-06-21 11:30:00,18.02,18.04,17.97,17.98,184800.0,16.0996,16.1174,16.0549,16.0638,184800.0
2011-06-21 12:00:00,17.99,18.0,17.96,17.97,171900.0,16.0728,16.0817,16.046,16.0549,171900.0
2011-06-21 12:30:00,17.97,18.0,17.95,17.99,162700.0,16.0549,16.0817,16.037,16.0728,162700.0
2011-06-21 13:00:00,17.99,17.99,17.94,17.96,69200.0,16.0728,16.0728,16.0281,16.046,69200.0
2011-06-21 13:30:00,17.96,17.97,17.94,17.97,357900.0,16.046,16.0549,16.0281,16.0549,357900.0
2011-06-21 14:00:00,17.97,18.02,17.97,18.01,162700.0,16.0549,16.0996,16.0549,16.0906,162700.0
2011-06-21 14:30:00,18.01,18.05,18.01,18.03,250800.0,16.0906,16.1264,16.0906,16.1085,250800.0
2011-06-21 15:00:00,18.04,18.04,17.99,17.99,258500.0,16.1174,16.1174,16.0728,16.0728,258500.0
2011-06-21 15:30:00,17.99,18.03,17.98,18.0,1394800.0,16.0728,16.1085,16.0638,16.0817,1394800.0
2011-06-22 09:30:00,17.91,18.07,17.84,18.05,898400.0,16.0013,16.1442,15.9388,16.1264,898400.0
2011-06-22 10:00:00,18.05,18.09,17.98,18.09,550300.0,16.1264,16.1621,16.0638,16.1621,550300.0
2011-06-22 10:30:00,18.09,18.15,18.07,18.15,164200.0,16.1621,16.2157,16.1442,16.2157,164200.0
2011-06-22 11:00:00,18.14,18.17,18.12,18.16,191900.0,16.2068,16.2336,16.1889,16.2246,191900.0
2011-06-22 11:30:00,18.15,18.17,18.12,18.13,98300.0,16.2157,16.2336,16.1889,16.1978,98300.0
2011-06-22 12:00:00,18.13,18.13,18.06,18.08,229900.0,16.1978,16.1978,16.1353,16.1532,229900.0
2011-06-22 12:30:00,18.07,18.12,18.02,18.12,100500.0,16.1442,16.1889,16.0996,16.1889,100500.0
2011-06-22 13:00:00,18.11,18.11,18.08,18.09,40100.0,16.18,16.18,16.1532,16.1621,40100.0
2011-06-22 13:30:00,18.09,18.11,18.09,18.11,41300.0,16.1621,16.18,16.1621,16.18,41300.0
2011-06-22 14:00:00,18.1,18.1,18.05,18.07,157200.0,16.171,16.171,16.1264,16.1442,157200.0
2011-06-22 14:30:00,18.06,18.06,17.96,17.98,256600.0,16.1353,16.1353,16.046,16.0638,256600.0
2011-06-22 15:00:00,17.98,18.01,17.95,17.97,469200.0,16.0638,16.0906,16.037,16.0549,469200.0
2011-06-22 15:30:00,17.97,17.97,17.87,17.89,1850700.0,16.0549,16.0549,15.9656,15.9834,1850700.0
2011-06-23 09:30:00,17.71,17.82,17.62,17.77,1194700.0,15.8226,15.9209,15.7422,15.8762,1194700.0
2011-06-23 10:00:00,17.78,18.01,17.74,17.93,1197000.0,15.8851,16.0906,15.8494,16.0192,1197000.0
2011-06-23 10:30:00,17.92,17.92,17.75,17.79,255300.0,16.0102,16.0102,15.8583,15.8941,255300.0
2011-06-23 11:00:00,17.79,17.82,17.74,17.81,173300.0,15.8941,15.9209,15.8494,15.9119,173300.0
2011-06-23 11:30:00,17.81,17.91,17.81,17.9,90200.0,15.9119,16.0013,15.9119,15.9924,90200.0
2011-06-23 12:00:00,17.9,17.95,17.85,17.86,64800.0,15.9924,16.037,15.9477,15.9566,64800.0
2011-06-23 12:30:00,17.86,17.98,17.86,17.98,76500.0,15.9566,16.0638,15.9566,16.0638,76500.0
2011-06-23 13:00:00,17.98,18.02,17.96,17.97,117000.0,16.0638,16.0996,16.046,16.0549,117000.0
2011-06-23 13:30:00,17.97,18.04,17.94,17.98,136400.0,16.0549,16.1174,16.0281,16.0638,136400.0
2011-06-23 14:00:00,17.98,17.98,17.88,17.91,162900.0,16.0638,16.0638,15.9745,16.0013,162900.0
2011-06-23 14:30:00,17.92,18.05,17.85,18.05,162700.0,16.0102,16.1264,15.9477,16.1264,162700.0
2011-06-23 15:00:00,18.06,18.11,17.98,18.05,892100.0,16.1353,16.18,16.0638,16.1264,892100.0
2011-06-23 15:30:00,18.05,18.12,17.99,18.1,777000.0,16.1264,16.1889,16.0728,16.171,777000.0
2011-06-24 09:30:00,18.1,18.22,18.05,18.08,319900.0,16.171,16.2783,16.1264,16.1532,319900.0
2011-06-24 10:00:00,18.08,18.1,17.81,17.86,375300.0,16.1532,16.171,15.9119,15.9566,375300.0
2011-06-24 10:30:00,17.86,17.96,17.83,17.89,208600.0,15.9566,16.046,15.9298,15.9834,208600.0
2011-06-24 11:00:00,17.89,17.93,17.85,17.92,157100.0,15.9834,16.0192,15.9477,16.0102,157100.0
2011-06-24 11:30:00,17.93,17.95,17.9,17.91,333800.0,16.0192,16.037,15.9924,16.0013,333800.0
2011-06-24 12:00:00,17.91,17.94,17.86,17.87,81000.0,16.0013,16.0281,15.9566,15.9656,81000.0
2011-06-24 12:30:00,17.87,17.89,17.8,17.84,117300.0,15.9656,15.9834,15.903,15.9388,117300.0
2011-06-24 13:00:00,17.84,17.85,17.79,17.84,100100.0,15.9388,15.9477,15.8941,15.9388,100100.0
2011-06-24 13:30:00,17.84,17.9,17.82,17.88,129100.0,15.9388,15.9924,15.9209,15.9745,129100.0
2011-06-24 14:00:00,17.87,17.88,17.83,17.88,85100.0,15.9656,15.9745,15.9298,15.9745,85100.0
2011-06-24 14:30:00,17.88,17.88,17.83,17.86,87100.0,15.9745,15.9745,15.9298,15.9566,87100.0
2011-06-24 15:00:00,17.86,17.87,17.83,17.85,248700.0,15.9566,15.9656,15.9298,15.9477,248700.0
2011-06-24 15:30:00,17.86,17.92,17.85,17.88,1086400.0,15.9566,16.0102,15.9477,15.9745,1086400.0
2011-06-27 09:30:00,17.9,18.0,17.76,17.96,244000.0,15.9924,16.0817,15.8673,16.046,244000.0
2011-06-27 10:00:00,17.96,18.08,17.9,18.08,624100.0,16.046,16.1532,15.9924,16.1532,624100.0
2011-06-27 10:30:00,18.08,18.09,17.97,17.97,525700.0,16.1532,16.1621,16.0549,16.0549,525700.0
2011-06-27 11:00:00,17.98,18.0,17.91,17.92,63800.0,16.0638,16.0817,16.0013,16.0102,63800.0
2011-06-27 11:30:00,17.92,17.98,17.91,17.95,55700.0,16.0102,16.0638,16.0013,16.037,55700.0
2011-06-27 12:00:00,17.95,17.96,17.91,17.94,74000.0,16.037,16.046,16.0013,16.0281,74000.0
2011-06-27 12:30:00,17.94,17.95,17.9,17.92,35300.0,16.0281,16.037,15.9924,16.0102,35300.0
2011-06-27 13:00:00,17.91,17.95,17.88,17.88,52500.0,16.0013,16.037,15.9745,15.9745,52500.0
2011-06-27 13:30:00,17.88,17.89,17.85,17.88,138100.0,15.9745,15.9834,15.9477,15.9745,138100.0
2011-06-27 14:00:00,17.88,17.97,17.88,17.97,461200.0,15.9745,16.0549,15.9745,16.0549,461200.0
2011-06-27 14:30:00,17.97,17.98,17.94,17.95,126800.0,16.0549,16.0638,16.0281,16.037,126800.0
2011-06-27 15:00:00,17.95,17.99,17.94,17.95,126300.0,16.037,16.0728,16.0281,16.037,126300.0
2011-06-27 15:30:00,17.96,17.96,17.91,17.91,320100.0,16.046,16.046,16.0013,16.0013,320100.0
2011-06-28 09:30:00,18.01,18.11,17.98,18.03,628200.0,16.0906,16.18,16.0638,16.1085,628200.0
2011-06-28 10:00:00,18.02,18.09,18.01,18.05,268400.0,16.0996,16.1621,16.0906,16.1264,268400.0
2011-06-28 10:30:00,18.05,18.06,18.02,18.02,148100.0,16.1264,16.1353,16.0996,16.0996,148100.0
2011-06-28 11:00:00,18.02,18.07,18.01,18.06,43900.0,16.0996,16.1442,16.0906,16.1353,43900.0
2011-06-28 11:30:00,18.06,18.06,18.03,18.04,75500.0,16.1353,16.1353,16.1085,16.1174,75500.0
2011-06-28 12:00:00,18.04,18.09,18.04,18.07,123400.0,16.1174,16.1621,16.1174,16.1442,123400.0
2011-06-28 12:30:00,18.07,18.1,18.07,18.1,34000.0,16.1442,16.171,16.1442,16.171,34000.0
2011-06-28 13:00:00,18.1,18.12,18.08,18.1,95800.0,16.171,16.1889,16.1532,16.171,95800.0
2011-06-28 13:30:00,18.11,18.11,18.08,18.1,128200.0,16.18,16.18,16.1532,16.171,128200.0
2011-06-28 14:00:00,18.1,18.11,18.07,18.11,114300.0,16.171,16.18,16.1442,16.18,114300.0
2011-06-28 14:30:00,18.11,18.13,18.1,18.12,118500.0,16.18,16.1978,16.171,16.1889,118500.0
2011-06-28 15:00:00,18.12,18.13,18.1,18.11,183400.0,16.1889,16.1978,16.171,16.18,183400.0
2011-06-28 15:30:00,18.11,18.14,18.1,18.13,569700.0,16.18,16.2068,16.171,16.1978,569700.0
2011-06-29 09:30:00,18.2,18.25,18.11,18.17,554600.0,16.2604,16.3051,16.18,16.2336,554600.0
2011-06-29 10:00:00,18.18,18.23,18.01,18.03,1412500.0,16.2425,16.2872,16.0906,16.1085,1412500.0
2011-06-29 10:30:00,18.04,18.12,18.04,18.12,100900.0,16.1174,16.1889,16.1174,16.1889,100900.0
2011-06-29 11:00:00,18.12,18.14,18.1,18.11,87400.0,16.1889,16.2068,16.171,16.18,87400.0
2011-06-29 11:30:00,18.12,18.14,18.08,18.13,416300.0,16.1889,16.2068,16.1532,16.1978,416300.0
2011-06-29 12:00:00,18.14,18.16,18.07,18.08,323600.0,16.2068,16.2246,16.1442,16.1532,323600.0
2011-06-29 12:30:00,18.08,18.09,18.05,18.08,143600.0,16.1532,16.1621,16.1264,16.1532,143600.0
2011-06-29 13:00:00,18.08,18.09,18.05,18.05,209400.0,16.1532,16.1621,16.1264,16.1264,209400.0
2011-06-29 13:30:00,18.05,18.07,18.02,18.02,71200.0,16.1264,16.1442,16.0996,16.0996,71200.0
2011-06-29 14:00:00,18.02,18.04,17.91,17.94,308200.0,16.0996,16.1174,16.0013,16.0281,308200.0
2011-06-29 14:30:00,17.94,17.98,17.89,17.98,381900.0,16.0281,16.0638,15.9834,16.0638,381900.0
2011-06-29 15:00:00,17.98,18.03,17.96,17.98,317700.0,16.0638,16.1085,16.046,16.0638,317700.0
2011-06-29 15:30:00,17.98,18.02,17.97,18.0,413000.0,16.0638,16.0996,16.0549,16.0817,413000.0
2011-06-30 09:30:00,18.08,18.14,18.0,18.08,226900.0,16.1532,16.2068,16.0817,16.1532,226900.0
2011-06-30 10:00:00,18.09,18.14,18.08,18.12,240200.0,16.1621,16.2068,16.1532,16.1889,240200.0
2011-06-30 10:30:00,18.12,18.12,18.03,18.05,138900.0,16.1889,16.1889,16.1085,16.1264,138900.0
2011-06-30 11:00:00,18.06,18.11,18.06,18.11,73400.0,16.1353,16.18,16.1353,16.18,73400.0
2011-06-30 11:30:00,18.11,18.12,18.07,18.1,51800.0,16.18,16.1889,16.1442,16.171,51800.0
2011-06-30 12:00:00,18.1,18.11,18.08,18.08,80900.0,16.171,16.18,16.1532,16.1532,80900.0
2011-06-30 12:30:00,18.08,18.09,18.06,18.07,42000.0,16.1532,16.1621,16.1353,16.1442,42000.0
2011-06-30 13:00:00,18.07,18.09,18.07,18.09,107900.0,16.1442,16.1621,16.1442,16.1621,107900.0
2011-06-30 13:30:00,18.08,18.1,18.07,18.09,70600.0,16.1532,16.171,16.1442,16.1621,70600.0
2011-06-30 14:00:00,18.1,18.1,18.08,18.08,45800.0,16.171,16.171,16.1532,16.1532,45800.0
2011-06-30 14:30:00,18.07,18.09,18.05,18.07,113000.0,16.1442,16.1621,16.1264,16.1442,113000.0
2011-06-30 15:00:00,18.06,18.07,18.04,18.05,159200.0,16.1353,16.1442,16.1174,16.1264,159200.0
2011-06-30 15:30:00,18.05,18.09,18.04,18.04,686000.0,16.1264,16.1621,16.1174,16.1174,686000.0
2011-07-01 09:30:00,18.06,18.23,18.04,18.19,682400.0,16.1353,16.2872,16.1174,16.2515,682400.0
2011-07-01 10:00:00,18.2,18.4,18.2,18.38,787400.0,16.2604,16.4391,16.2604,16.4212,787400.0
2011-07-01 10:30:00,18.38,18.41,18.34,18.35,278000.0,16.4212,16.448,16.3855,16.3944,278000.0
2011-07-01 11:00:00,18.34,18.39,18.34,18.39,55000.0,16.3855,16.4301,16.3855,16.4301,55000.0
2011-07-01 11:30:00,18.39,18.43,18.38,18.41,320300.0,16.4301,16.4659,16.4212,16.448,320300.0
2011-07-01 12:00:00,18.42,18.45,18.41,18.44,169900.0,16.4569,16.4837,16.448,16.4748,169900.0
2011-07-01 12:30:00,18.44,18.45,18.41,18.42,91300.0,16.4748,16.4837,16.448,16.4569,91300.0
2011-07-01 13:00:00,18.42,18.47,18.42,18.44,504900.0,16.4569,16.5016,16.4569,16.4748,504900.0
2011-07-01 13:30:00,18.44,18.44,18.4,18.4,143100.0,16.4748,16.4748,16.4391,16.4391,143100.0
2011-07-01 14:00:00,18.41,18.43,18.4,18.43,91000.0,16.448,16.4659,16.4391,16.4659,91000.0
2011-07-01 14:30:00,18.43,18.47,18.42,18.46,149100.0,16.4659,16.5016,16.4569,16.4927,149100.0
2011-07-01 15:00:00,18.46,18.47,18.43,18.44,152100.0,16.4927,16.5016,16.4659,16.4748,152100.0
2011-07-01 15:30:00,18.44,18.47,18.43,18.45,1246600.0,16.4748,16.5016,16.4659,16.4837,1246600.0
2011-07-05 09:30:00,18.43,18.5,18.37,18.39,464500.0,16.4659,16.5284,16.4123,16.4301,464500.0
2011-07-05 10:00:00,18.38,18.43,18.3,18.37,696200.0,16.4212,16.4659,16.3497,16.4123,696200.0
2011-07-05 10:30:00,18.37,18.38,18.26,18.27,270700.0,16.4123,16.4212,16.314,16.3229,270700.0
2011-07-05 11:00:00,18.28,18.32,18.26,18.3,67000.0,16.3319,16.3676,16.314,16.3497,67000.0
2011-07-05 11:30:00,18.3,18.35,18.28,18.33,123700.0,16.3497,16.3944,16.3319,16.3765,123700.0
2011-07-05 12:00:00,18.33,18.36,18.33,18.35,34800.0,16.3765,16.4033,16.3765,16.3944,34800.0
2011-07-05 12:30:00,18.35,18.37,18.34,18.36,87600.0,16.3944,16.4123,16.3855,16.4033,87600.0
2011-07-05 13:00:00,18.36,18.41,18.36,18.41,123900.0,16.4033,16.448,16.4033,16.448,123900.0
2011-07-05 13:30:00,18.41,18.46,18.4,18.45,52400.0,16.448,16.4927,16.4391,16.4837,52400.0
2011-07-05 14:00:00,18.46,18.46,18.33,18.34,108200.0,16.4927,16.4927,16.3765,16.3855,108200.0
2011-07-05 14:30:00,18.33,18.38,18.33,18.38,92400.0,16.3765,16.4212,16.3765,16.4212,92400.0
2011-07-05 15:00:00,18.38,18.42,18.35,18.41,130600.0,16.4212,16.4569,16.3944,16.448,130600.0
2011-07-05 15:30:00,18.42,18.43,18.38,18.4,649600.0,16.4569,16.4659,16.4212,16.4391,649600.0
2011-07-06 09:30:00,18.33,18.37,18.29,18.3,172100.0,16.3765,16.4123,16.3408,16.3497,172100.0
2011-07-06 10:00:00,18.3,18.32,18.26,18.31,208200.0,16.3497,16.3676,16.314,16.3587,208200.0
2011-07-06 10:30:00,18.31,18.33,18.26,18.32,103700.0,16.3587,16.3765,16.314,16.3676,103700.0
2011-07-06 11:00:00,18.33,18.34,18.28,18.32,48900.0,16.3765,16.3855,16.3319,16.3676,48900.0
2011-07-06 11:30:00,18.33,18.41,18.33,18.39,60600.0,16.3765,16.448,16.3765,16.4301,60600.0
2011-07-06 12:00:00,18.39,18.39,18.35,18.37,28100.0,16.4301,16.4301,16.3944,16.4123,28100.0
2011-07-06 12:30:00,18.38,18.42,18.37,18.41,19000.0,16.4212,16.4569,16.4123,16.448,19000.0
2011-07-06 13:00:00,18.41,18.41,18.38,18.38,49100.0,16.448,16.448,16.4212,16.4212,49100.0
2011-07-06 13:30:00,18.38,18.4,18.36,18.39,47200.0,16.4212,16.4391,16.4033,16.4301,47200.0
2011-07-06 14:00:00,18.39,18.39,18.32,18.34,86400.0,16.4301,16.4301,16.3676,16.3855,86400.0
2011-07-06 14:30:00,18.35,18.38,18.34,18.34,38100.0,16.3944,16.4212,16.3855,16.3855,38100.0
2011-07-06 15:00:00,18.34,18.36,18.32,18.35,72100.0,16.3855,16.4033,16.3676,16.3944,72100.0
2011-07-06 15:30:00,18.35,18.38,18.32,18.37,257600.0,16.3944,16.4212,16.3676,16.4123,257600.0
2011-07-07 09:30:00,18.52,18.57,18.46,18.52,602000.0,16.5463,16.591,16.4927,16.5463,602000.0
2011-07-07 10:00:00,18.51,18.54,18.48,18.53,610800.0,16.5373,16.5642,16.5105,16.5552,610800.0
2011-07-07 10:30:00,18.54,18.56,18.5,18.55,723500.0,16.5642,16.582,16.5284,16.5731,723500.0
2011-07-07 11:00:00,18.55,18.55,18.51,18.54,238600.0,16.5731,16.5731,16.5373,16.5642,238600.0
2011-07-07 11:30:00,18.53,18.56,18.52,18.56,571500.0,16.5552,16.582,16.5463,16.582,571500.0
2011-07-07 12:00:00,18.56,18.62,18.54,18.62,154100.0,16.582,16.6356,16.5642,16.6356,154100.0
2011-07-07 12:30:00,18.62,18.63,18.6,18.6,156900.0,16.6356,16.6446,16.6178,16.6178,156900.0
2011-07-07 13:00:00,18.6,18.61,18.58,18.6,58300.0,16.6178,16.6267,16.5999,16.6178,58300.0
2011-07-07 13:30:00,18.6,18.6,18.57,18.57,86300.0,16.6178,16.6178,16.591,16.591,86300.0
2011-07-07 14:00:00,18.57,18.59,18.56,18.57,113900.0,16.591,16.6088,16.582,16.591,113900.0
2011-07-07 14:30:00,18.57,18.58,18.55,18.56,128400.0,16.591,16.5999,16.5731,16.582,128400.0
2011-07-07 15:00:00,18.55,18.56,18.54,18.55,70800.0,16.5731,16.582,16.5642,16.5731,70800.0
2011-07-07 15:30:00,18.55,18.55,18.48,18.5,694400.0,16.5731,16.5731,16.5105,16.5284,694400.0
2011-07-08 09:30:00,18.31,18.31,18.17,18.19,442300.0,16.3587,16.3587,16.2336,16.2515,442300.0
2011-07-08 10:00:00,18.17,18.21,18.13,18.17,243600.0,16.2336,16.2693,16.1978,16.2336,243600.0
2011-07-08 10:30:00,18.16,18.2,18.11,18.2,191700.0,16.2246,16.2604,16.18,16.2604,191700.0
2011-07-08 11:00:00,18.2,18.21,18.13,18.16,70400.0,16.2604,16.2693,16.1978,16.2246,70400.0
2011-07-08 11:30:00,18.15,18.23,18.15,18.21,89300.0,16.2157,16.2872,16.2157,16.2693,89300.0
2011-07-08 12:00:00,18.22,18.25,18.21,18.22,146400.0,16.2783,16.3051,16.2693,16.2783,146400.0
2011-07-08 12:30:00,18.22,18.26,18.22,18.25,56900.0,16.2783,16.314,16.2783,16.3051,56900.0
2011-07-08 13:00:00,18.25,18.26,18.23,18.26,102300.0,16.3051,16.314,16.2872,16.314,102300.0
2011-07-08 13:30:00,18.27,18.28,18.25,18.26,103200.0,16.3229,16.3319,16.3051,16.314,103200.0
2011-07-08 14:00:00,18.26,18.29,18.24,18.25,61400.0,16.314,16.3408,16.2961,16.3051,61400.0
2011-07-08 14:30:00,18.26,18.28,18.25,18.25,57600.0,16.314,16.3319,16.3051,16.3051,57600.0
2011-07-08 15:00:00,18.26,18.28,18.25,18.26,117000.0,16.314,16.3319,16.3051,16.314,117000.0
2011-07-08 15:30:00,18.26,18.32,18.26,18.3,490000.0,16.314,16.3676,16.314,16.3497,490000.0
2011-07-11 09:30:00,18.11,18.11,18.01,18.07,717000.0,16.18,16.18,16.0906,16.1442,717000.0
2011-07-11 10:00:00,18.07,18.07,17.93,17.96,150300.0,16.1442,16.1442,16.0192,16.046,150300.0
2011-07-11 10:30:00,17.95,17.96,17.85,17.87,251700.0,16.037,16.046,15.9477,15.9656,251700.0
2011-07-11 11:00:00,17.87,17.94,17.85,17.94,296000.0,15.9656,16.0281,15.9477,16.0281,296000.0
2011-07-11 11:30:00,17.94,17.96,17.9,17.93,66100.0,16.0281,16.046,15.9924,16.0192,66100.0
2011-07-11 12:00:00,17.92,17.93,17.9,17.92,44600.0,16.0102,16.0192,15.9924,16.0102,44600.0
2011-07-11 12:30:00,17.92,17.93,17.88,17.88,62300.0,16.0102,16.0192,15.9745,15.9745,62300.0
2011-07-11 13:00:00,17.89,17.89,17.83,17.86,49000.0,15.9834,15.9834,15.9298,15.9566,49000.0
2011-07-11 13:30:00,17.86,17.89,17.83,17.89,114800.0,15.9566,15.9834,15.9298,15.9834,114800.0
2011-07-11 14:00:00,17.89,17.89,17.83,17.84,42000.0,15.9834,15.9834,15.9298,15.9388,42000.0
2011-07-11 14:30:00,17.84,17.86,17.81,17.83,273300.0,15.9388,15.9566,15.9119,15.9298,273300.0
2011-07-11 15:00:00,17.83,17.84,17.8,17.83,226300.0,15.9298,15.9388,15.903,15.9298,226300.0
2011-07-11 15:30:00,17.84,17.88,17.83,17.86,1290700.0,15.9388,15.9745,15.9298,15.9566,1290700.0
2011-07-12 09:30:00,17.85,17.87,17.73,17.83,263900.0,15.9477,15.9656,15.8405,15.9298,263900.0
2011-07-12 10:00:00,17.82,17.93,17.82,17.91,169200.0,15.9209,16.0192,15.9209,16.0013,169200.0
2011-07-12 10:30:00,17.91,17.91,17.81,17.84,127400.0,16.0013,16.0013,15.9119,15.9388,127400.0
2011-07-12 11:00:00,17.84,17.92,17.83,17.9,84500.0,15.9388,16.0102,15.9298,15.9924,84500.0
2011-07-12 11:30:00,17.89,17.94,17.87,17.89,106900.0,15.9834,16.0281,15.9656,15.9834,106900.0
2011-07-12 12:00:00,17.89,17.92,17.85,17.85,63400.0,15.9834,16.0102,15.9477,15.9477,63400.0
2011-07-12 12:30:00,17.85,17.85,17.81,17.84,182500.0,15.9477,15.9477,15.9119,15.9388,182500.0
2011-07-12 13:00:00,17.84,17.86,17.79,17.79,202900.0,15.9388,15.9566,15.8941,15.8941,202900.0
2011-07-12 13:30:00,17.79,17.83,17.79,17.81,99700.0,15.8941,15.9298,15.8941,15.9119,99700.0
2011-07-12 14:00:00,17.8,17.9,17.8,17.89,228100.0,15.903,15.9924,15.903,15.9834,228100.0
2011-07-12 14:30:00,17.89,17.89,17.85,17.86,103100.0,15.9834,15.9834,15.9477,15.9566,103100.0
2011-07-12 15:00:00,17.85,17.88,17.81,17.82,290400.0,15.9477,15.9745,15.9119,15.9209,290400.0
2011-07-12 15:30:00,17.82,17.83,17.74,17.77,880100.0,15.9209,15.9298,15.8494,15.8762,880100.0
2011-07-13 09:30:00,17.95,17.96,17.81,17.83,202900.0,16.037,16.046,15.9119,15.9298,202900.0
2011-07-13 10:00:00,17.84,18.03,17.84,17.99,1171600.0,15.9388,16.1085,15.9388,16.0728,1171600.0
2011-07-13 10:30:00,17.99,18.07,17.99,18.04,284500.0,16.0728,16.1442,16.0728,16.1174,284500.0
2011-07-13 11:00:00,18.04,18.08,18.02,18.08,424900.0,16.1174,16.1532,16.0996,16.1532,424900.0
2011-07-13 11:30:00,18.07,18.07,18.01,18.02,68800.0,16.1442,16.1442,16.0906,16.0996,68800.0
2011-07-13 12:00:00,18.01,18.03,17.99,18.02,88600.0,16.0906,16.1085,16.0728,16.0996,88600.0
2011-07-13 12:30:00,18.02,18.02,17.96,17.99,73200.0,16.0996,16.0996,16.046,16.0728,73200.0
2011-07-13 13:00:00,17.98,17.99,17.89,17.94,451700.0,16.0638,16.0728,15.9834,16.0281,451700.0
2011-07-13 13:30:00,17.93,17.95,17.89,17.92,62600.0,16.0192,16.037,15.9834,16.0102,62600.0
2011-07-13 14:00:00,17.91,17.93,17.85,17.87,107100.0,16.0013,16.0192,15.9477,15.9656,107100.0
2011-07-13 14:30:00,17.87,17.91,17.86,17.9,53600.0,15.9656,16.0013,15.9566,15.9924,53600.0
2011-07-13 15:00:00,17.9,17.92,17.8,17.84,191000.0,15.9924,16.0102,15.903,15.9388,191000.0
2011-07-13 15:30:00,17.83,17.84,17.79,17.81,449700.0,15.9298,15.9388,15.8941,15.9119,449700.0
2011-07-14 09:30:00,17.95,17.98,17.79,17.96,795300.0,16.037,16.0638,15.8941,16.046,795300.0
2011-07-14 10:00:00,17.96,17.99,17.92,17.96,277100.0,16.046,16.0728,16.0102,16.046,277100.0
2011-07-14 10:30:00,17.96,17.98,17.77,17.77,500900.0,16.046,16.0638,15.8762,15.8762,500900.0
2011-07-14 11:00:00,17.76,17.82,17.76,17.81,221400.0,15.8673,15.9209,15.8673,15.9119,221400.0
2011-07-14 11:30:00,17.8,17.8,17.73,17.73,315800.0,15.903,15.903,15.8405,15.8405,315800.0
2011-07-14 12:00:00,17.73,17.73,17.63,17.66,151500.0,15.8405,15.8405,15.7511,15.7779,151500.0
2011-07-14 12:30:00,17.66,17.72,17.64,17.65,450300.0,15.7779,15.8315,15.7601,15.769,450300.0
2011-07-14 13:00:00,17.65,17.65,17.57,17.62,211000.0,15.769,15.769,15.6975,15.7422,211000.0
2011-07-14 13:30:00,17.63,17.74,17.63,17.71,221300.0,15.7511,15.8494,15.7511,15.8226,221300.0
2011-07-14 14:00:00,17.72,17.77,17.66,17.67,192300.0,15.8315,15.8762,15.7779,15.7869,192300.0
2011-07-14 14:30:00,17.67,17.7,17.63,17.66,123200.0,15.7869,15.8137,15.7511,15.7779,123200.0
2011-07-14 15:00:00,17.66,17.67,17.61,17.64,180700.0,15.7779,15.7869,15.7333,15.7601,180700.0
2011-07-14 15:30:00,17.64,17.68,17.61,17.63,694300.0,15.7601,15.7958,15.7333,15.7511,694300.0
2011-07-15 09:30:00,17.86,17.86,17.52,17.55,726200.0,15.9566,15.9566,15.6529,15.6797,726200.0
2011-07-15 10:00:00,17.56,17.64,17.53,17.57,428200.0,15.6886,15.7601,15.6618,15.6975,428200.0
2011-07-15 10:30:00,17.58,17.63,17.54,17.57,358900.0,15.7065,15.7511,15.6707,15.6975,358900.0
2011-07-15 11:00:00,17.56,17.6,17.53,17.56,126400.0,15.6886,15.7243,15.6618,15.6886,126400.0
2011-07-15 11:30:00,17.57,17.57,17.52,17.53,111700.0,15.6975,15.6975,15.6529,15.6618,111700.0
2011-07-15 12:00:00,17.54,17.62,17.53,17.56,127900.0,15.6707,15.7422,15.6618,15.6886,127900.0
2011-07-15 12:30:00,17.57,17.58,17.53,17.56,74600.0,15.6975,15.7065,15.6618,15.6886,74600.0
2011-07-15 13:00:00,17.56,17.58,17.54,17.57,51700.0,15.6886,15.7065,15.6707,15.6975,51700.0
2011-07-15 13:30:00,17.57,17.57,17.49,17.5,78000.0,15.6975,15.6975,15.6261,15.635,78000.0
2011-07-15 14:00:00,17.5,17.52,17.45,17.47,169500.0,15.635,15.6529,15.5903,15.6082,169500.0
2011-07-15 14:30:00,17.47,17.51,17.46,17.49,114400.0,15.6082,15.6439,15.5992,15.6261,114400.0
2011-07-15 15:00:00,17.49,17.54,17.46,17.54,92400.0,15.6261,15.6707,15.5992,15.6707,92400.0
2011-07-15 15:30:00,17.54,17.56,17.53,17.55,1022500.0,15.6707,15.6886,15.6618,15.6797,1022500.0
2011-07-18 09:30:00,17.5,17.52,17.37,17.37,259400.0,15.635,15.6529,15.5188,15.5188,259400.0
2011-07-18 10:00:00,17.38,17.42,17.26,17.3,1419100.0,15.5278,15.5635,15.4206,15.4563,1419100.0
2011-07-18 10:30:00,17.29,17.29,17.15,17.17,992400.0,15.4474,15.4474,15.3223,15.3402,992400.0
2011-07-18 11:00:00,17.17,17.28,17.17,17.26,308200.0,15.3402,15.4384,15.3402,15.4206,308200.0
2011-07-18 11:30:00,17.26,17.26,17.18,17.2,179500.0,15.4206,15.4206,15.3491,15.367,179500.0
2011-07-18 12:00:00,17.21,17.25,17.19,17.22,217800.0,15.3759,15.4116,15.358,15.3848,217800.0
2011-07-18 12:30:00,17.22,17.25,17.2,17.25,165500.0,15.3848,15.4116,15.367,15.4116,165500.0
2011-07-18 13:00:00,17.24,17.24,17.2,17.22,36500.0,15.4027,15.4027,15.367,15.3848,36500.0
2011-07-18 13:30:00,17.23,17.29,17.23,17.29,50600.0,15.3938,15.4474,15.3938,15.4474,50600.0
2011-07-18 14:00:00,17.29,17.29,17.25,17.25,123800.0,15.4474,15.4474,15.4116,15.4116,123800.0
2011-07-18 14:30:00,17.25,17.28,17.22,17.28,181600.0,15.4116,15.4384,15.3848,15.4384,181600.0
2011-07-18 15:00:00,17.28,17.31,17.25,17.27,133100.0,15.4384,15.4652,15.4116,15.4295,133100.0
2011-07-18 15:30:00,17.28,17.33,17.26,17.31,823500.0,15.4384,15.4831,15.4206,15.4652,823500.0
2011-07-19 09:30:00,17.52,17.69,17.5,17.63,1603300.0,15.6529,15.8047,15.635,15.7511,1603300.0
2011-07-19 10:00:00,17.64,17.75,17.64,17.69,761500.0,15.7601,15.8583,15.7601,15.8047,761500.0
2011-07-19 10:30:00,17.7,17.74,17.7,17.7,217000.0,15.8137,15.8494,15.8137,15.8137,217000.0
2011-07-19 11:00:00,17.7,17.7,17.63,17.66,183100.0,15.8137,15.8137,15.7511,15.7779,183100.0
2011-07-19 11:30:00,17.66,17.67,17.59,17.61,276600.0,15.7779,15.7869,15.7154,15.7333,276600.0
2011-07-19 12:00:00,17.61,17.65,17.59,17.6,78100.0,15.7333,15.769,15.7154,15.7243,78100.0
2011-07-19 12:30:00,17.6,17.67,17.6,17.64,56700.0,15.7243,15.7869,15.7243,15.7601,56700.0
2011-07-19 13:00:00,17.64,17.65,17.59,17.65,55000.0,15.7601,15.769,15.7154,15.769,55000.0
2011-07-19 13:30:00,17.65,17.74,17.64,17.69,344000.0,15.769,15.8494,15.7601,15.8047,344000.0
2011-07-19 14:00:00,17.69,17.7,17.67,17.69,77700.0,15.8047,15.8137,15.7869,15.8047,77700.0
2011-07-19 14:30:00,17.69,17.78,17.69,17.77,272300.0,15.8047,15.8851,15.8047,15.8762,272300.0
2011-07-19 15:00:00,17.77,17.8,17.75,17.76,663100.0,15.8762,15.903,15.8583,15.8673,663100.0
2011-07-19 15:30:00,17.76,17.78,17.74,17.78,1655700.0,15.8673,15.8851,15.8494,15.8851,1655700.0
2011-07-20 09:30:00,17.76,17.81,17.69,17.69,839300.0,15.8673,15.9119,15.8047,15.8047,839300.0
2011-07-20 10:00:00,17.69,17.74,17.6,17.72,1862700.0,15.8047,15.8494,15.7243,15.8315,1862700.0
2011-07-20 10:30:00,17.71,17.73,17.68,17.7,73100.0,15.8226,15.8405,15.7958,15.8137,73100.0
2011-07-20 11:00:00,17.69,17.72,17.68,17.69,116500.0,15.8047,15.8315,15.7958,15.8047,116500.0
2011-07-20 11:30:00,17.67,17.69,17.63,17.63,121200.0,15.7869,15.8047,15.7511,15.7511,121200.0
2011-07-20 12:00:00,17.63,17.66,17.62,17.65,52400.0,15.7511,15.7779,15.7422,15.769,52400.0
2011-07-20 12:30:00,17.66,17.69,17.64,17.68,21900.0,15.7779,15.8047,15.7601,15.7958,21900.0
2011-07-20 13:00:00,17.69,17.71,17.67,17.71,36100.0,15.8047,15.8226,15.7869,15.8226,36100.0
2011-07-20 13:30:00,17.71,17.72,17.69,17.7,101800.0,15.8226,15.8315,15.8047,15.8137,101800.0
2011-07-20 14:00:00,17.7,17.73,17.69,17.73,24200.0,15.8137,15.8405,15.8047,15.8405,24200.0
2011-07-20 14:30:00,17.73,17.74,17.69,17.7,186500.0,15.8405,15.8494,15.8047,15.8137,186500.0
2011-07-20 15:00:00,17.7,17.73,17.7,17.71,150600.0,15.8137,15.8405,15.8137,15.8226,150600.0
2011-07-20 15:30:00,17.71,17.76,17.69,17.74,824800.0,15.8226,15.8673,15.8047,15.8494,824800.0
2011-07-21 09:30:00,17.83,17.96,17.81,17.84,1003000.0,15.9298,16.046,15.9119,15.9388,1003000.0
2011-07-21 10:00:00,17.84,17.93,17.82,17.92,413100.0,15.9388,16.0192,15.9209,16.0102,413100.0
2011-07-21 10:30:00,17.92,17.94,17.87,17.87,144500.0,16.0102,16.0281,15.9656,15.9656,144500.0
2011-07-21 11:00:00,17.88,17.91,17.86,17.87,130300.0,15.9745,16.0013,15.9566,15.9656,130300.0
2011-07-21 11:30:00,17.86,17.86,17.8,17.81,278000.0,15.9566,15.9566,15.903,15.9119,278000.0
2011-07-21 12:00:00,17.8,17.84,17.78,17.8,112000.0,15.903,15.9388,15.8851,15.903,112000.0
2011-07-21 12:30:00,17.8,17.9,17.79,17.84,394400.0,15.903,15.9924,15.8941,15.9388,394400.0
2011-07-21 13:00:00,17.84,17.86,17.82,17.85,60200.0,15.9388,15.9566,15.9209,15.9477,60200.0
2011-07-21 13:30:00,17.84,17.85,17.81,17.82,79200.0,15.9388,15.9477,15.9119,15.9209,79200.0
2011-07-21 14:00:00,17.82,17.83,17.78,17.81,249600.0,15.9209,15.9298,15.8851,15.9119,249600.0
2011-07-21 14:30:00,17.81,17.86,17.8,17.85,175000.0,15.9119,15.9566,15.903,15.9477,175000.0
2011-07-21 15:00:00,17.85,17.88,17.82,17.87,296600.0,15.9477,15.9745,15.9209,15.9656,296600.0
2011-07-21 15:30:00,17.87,17.89,17.85,17.86,770800.0,15.9656,15.9834,15.9477,15.9566,770800.0
2011-07-22 09:30:00,17.79,17.84,17.66,17.66,214300.0,15.8941,15.9388,15.7779,15.7779,214300.0
2011-07-22 10:00:00,17.66,17.68,17.57,17.61,284700.0,15.7779,15.7958,15.6975,15.7333,284700.0
2011-07-22 10:30:00,17.61,17.66,17.6,17.66,240100.0,15.7333,15.7779,15.7243,15.7779,240100.0
2011-07-22 11:00:00,17.66,17.67,17.64,17.64,71300.0,15.7779,15.7869,15.7601,15.7601,71300.0
2011-07-22 11:30:00,17.65,17.71,17.65,17.69,193500.0,15.769,15.8226,15.769,15.8047,193500.0
2011-07-22 12:00:00,17.67,17.73,17.66,17.7,89300.0,15.7869,15.8405,15.7779,15.8137,89300.0
2011-07-22 12:30:00,17.7,17.73,17.69,17.72,90900.0,15.8137,15.8405,15.8047,15.8315,90900.0
2011-07-22 13:00:00,17.72,17.72,17.7,17.7,109800.0,15.8315,15.8315,15.8137,15.8137,109800.0
2011-07-22 13:30:00,17.7,17.72,17.69,17.72,17700.0,15.8137,15.8315,15.8047,15.8315,17700.0
2011-07-22 14:00:00,17.72,17.73,17.7,17.71,127100.0,15.8315,15.8405,15.8137,15.8226,127100.0
2011-07-22 14:30:00,17.71,17.72,17.7,17.72,21300.0,15.8226,15.8315,15.8137,15.8315,21300.0
2011-07-22 15:00:00,17.72,17.75,17.71,17.71,369500.0,15.8315,15.8583,15.8226,15.8226,369500.0
2011-07-22 15:30:00,17.71,17.71,17.69,17.71,800500.0,15.8226,15.8226,15.8047,15.8226,800500.0
2011-07-25 09:30:00,17.5,17.57,17.44,17.56,156400.0,15.635,15.6975,15.5814,15.6886,156400.0
2011-07-25 10:00:00,17.56,17.63,17.56,17.61,101600.0,15.6886,15.7511,15.6886,15.7333,101600.0
2011-07-25 10:30:00,17.61,17.64,17.57,17.6,81100.0,15.7333,15.7601,15.6975,15.7243,81100.0
2011-07-25 11:00:00,17.6,17.62,17.58,17.62,147300.0,15.7243,15.7422,15.7065,15.7422,147300.0
2011-07-25 11:30:00,17.63,17.63,17.59,17.61,65200.0,15.7511,15.7511,15.7154,15.7333,65200.0
2011-07-25 12:00:00,17.62,17.64,17.62,17.63,95800.0,15.7422,15.7601,15.7422,15.7511,95800.0
2011-07-25 12:30:00,17.64,17.67,17.64,17.67,32000.0,15.7601,15.7869,15.7601,15.7869,32000.0
2011-07-25 13:00:00,17.68,17.7,17.63,17.63,421600.0,15.7958,15.8137,15.7511,15.7511,421600.0
2011-07-25 13:30:00,17.63,17.63,17.6,17.62,81500.0,15.7511,15.7511,15.7243,15.7422,81500.0
2011-07-25 14:00:00,17.62,17.65,17.62,17.65,29200.0,15.7422,15.769,15.7422,15.769,29200.0
2011-07-25 14:30:00,17.64,17.64,17.58,17.58,586800.0,15.7601,15.7601,15.7065,15.7065,586800.0
2011-07-25 15:00:00,17.58,17.58,17.52,17.54,167700.0,15.7065,15.7065,15.6529,15.6707,167700.0
2011-07-25 15:30:00,17.54,17.57,17.49,17.5,657900.0,15.6707,15.6975,15.6261,15.635,657900.0
2011-07-26 09:30:00,17.52,17.52,17.28,17.29,543000.0,15.6529,15.6529,15.4384,15.4474,543000.0
2011-07-26 10:00:00,17.32,17.35,17.26,17.3,624500.0,15.4742,15.501,15.4206,15.4563,624500.0
2011-07-26 10:30:00,17.29,17.35,17.28,17.33,99000.0,15.4474,15.501,15.4384,15.4831,99000.0
2011-07-26 11:00:00,17.34,17.38,17.33,17.36,39000.0,15.492,15.5278,15.4831,15.5099,39000.0
2011-07-26 11:30:00,17.35,17.35,17.32,17.33,22400.0,15.501,15.501,15.4742,15.4831,22400.0
2011-07-26 12:00:00,17.33,17.34,17.31,17.32,99700.0,15.4831,15.492,15.4652,15.4742,99700.0
2011-07-26 12:30:00,17.32,17.32,17.28,17.3,125500.0,15.4742,15.4742,15.4384,15.4563,125500.0
2011-07-26 13:00:00,17.3,17.3,17.26,17.26,91400.0,15.4563,15.4563,15.4206,15.4206,91400.0
2011-07-26 13:30:00,17.26,17.28,17.25,17.27,39800.0,15.4206,15.4384,15.4116,15.4295,39800.0
2011-07-26 14:00:00,17.27,17.36,17.27,17.35,147000.0,15.4295,15.5099,15.4295,15.501,147000.0
2011-07-26 14:30:00,17.34,17.35,17.32,17.33,63600.0,15.492,15.501,15.4742,15.4831,63600.0
2011-07-26 15:00:00,17.33,17.33,17.3,17.31,177500.0,15.4831,15.4831,15.4563,15.4652,177500.0
2011-07-26 15:30:00,17.31,17.32,17.25,17.27,836000.0,15.4652,15.4742,15.4116,15.4295,836000.0
2011-07-27 09:30:00,17.23,17.27,17.12,17.13,300000.0,15.3938,15.4295,15.2955,15.3044,300000.0
2011-07-27 10:00:00,17.13,17.14,17.0,17.0,760300.0,15.3044,15.3134,15.1883,15.1883,760300.0
2011-07-27 10:30:00,17.0,17.09,16.97,17.09,529200.0,15.1883,15.2687,15.1615,15.2687,529200.0
2011-07-27 11:00:00,17.09,17.13,17.07,17.13,322800.0,15.2687,15.3044,15.2508,15.3044,322800.0
2011-07-27 11:30:00,17.13,17.14,17.05,17.06,323100.0,15.3044,15.3134,15.2329,15.2419,323100.0
2011-07-27 12:00:00,17.06,17.07,17.03,17.04,89300.0,15.2419,15.2508,15.2151,15.224,89300.0
2011-07-27 12:30:00,17.04,17.06,17.02,17.03,92100.0,15.224,15.2419,15.2061,15.2151,92100.0
2011-07-27 13:00:00,17.03,17.06,17.0,17.0,153400.0,15.2151,15.2419,15.1883,15.1883,153400.0
2011-07-27 13:30:00,16.99,17.02,16.97,17.01,323100.0,15.1793,15.2061,15.1615,15.1972,323100.0
2011-07-27 14:00:00,17.01,17.01,16.94,16.95,143800.0,15.1972,15.1972,15.1347,15.1436,143800.0
2011-07-27 14:30:00,16.94,16.94,16.86,16.89,833300.0,15.1347,15.1347,15.0632,15.09,833300.0
2011-07-27 15:00:00,16.9,16.92,16.83,16.87,698300.0,15.0989,15.1168,15.0364,15.0721,698300.0
2011-07-27 15:30:00,16.87,16.93,16.85,16.86,1776800.0,15.0721,15.1257,15.0543,15.0632,1776800.0
2011-07-28 09:30:00,16.9,17.02,16.86,16.99,661700.0,15.0989,15.2061,15.0632,15.1793,661700.0
2011-07-28 10:00:00,17.0,17.14,16.98,17.12,342300.0,15.1883,15.3134,15.1704,15.2955,342300.0
2011-07-28 10:30:00,17.12,17.15,17.06,17.06,257800.0,15.2955,15.3223,15.2419,15.2419,257800.0
2011-07-28 11:00:00,17.07,17.16,17.03,17.15,474800.0,15.2508,15.3312,15.2151,15.3223,474800.0
2011-07-28 11:30:00,17.15,17.16,17.11,17.14,226500.0,15.3223,15.3312,15.2865,15.3134,226500.0
2011-07-28 12:00:00,17.15,17.17,17.06,17.06,172700.0,15.3223,15.3402,15.2419,15.2419,172700.0
2011-07-28 12:30:00,17.05,17.06,16.98,17.02,47600.0,15.2329,15.2419,15.1704,15.2061,47600.0
2011-07-28 13:00:00,17.02,17.03,16.92,16.96,180400.0,15.2061,15.2151,15.1168,15.1525,180400.0
2011-07-28 13:30:00,16.96,16.98,16.91,16.92,248400.0,15.1525,15.1704,15.1079,15.1168,248400.0
2011-07-28 14:00:00,16.92,16.93,16.81,16.82,170500.0,15.1168,15.1257,15.0185,15.0275,170500.0
2011-07-28 14:30:00,16.82,16.83,16.78,16.81,297200.0,15.0275,15.0364,14.9917,15.0185,297200.0
2011-07-28 15:00:00,16.81,16.81,16.74,16.75,142500.0,15.0185,15.0185,14.956,14.9649,142500.0
2011-07-28 15:30:00,16.75,16.75,16.7,16.73,1327000.0,14.9649,14.9649,14.9202,14.947,1327000.0
2011-07-29 09:30:00,16.58,16.69,16.4,16.68,345100.0,14.813,14.9113,14.6522,14.9024,345100.0
2011-07-29 10:00:00,16.67,16.69,16.59,16.66,406000.0,14.8934,14.9113,14.822,14.8845,406000.0
2011-07-29 10:30:00,16.66,16.83,16.65,16.8,262700.0,14.8845,15.0364,14.8756,15.0096,262700.0
2011-07-29 11:00:00,16.8,16.94,16.78,16.85,192400.0,15.0096,15.1347,14.9917,15.0543,192400.0
2011-07-29 11:30:00,16.84,16.85,16.8,16.83,326500.0,15.0453,15.0543,15.0096,15.0364,326500.0
2011-07-29 12:00:00,16.83,16.83,16.72,16.74,143100.0,15.0364,15.0364,14.9381,14.956,143100.0
2011-07-29 12:30:00,16.75,16.8,16.71,16.75,72500.0,14.9649,15.0096,14.9292,14.9649,72500.0
2011-07-29 13:00:00,16.74,16.8,16.73,16.8,40900.0,14.956,15.0096,14.947,15.0096,40900.0
2011-07-29 13:30:00,16.8,16.85,16.78,16.84,142800.0,15.0096,15.0543,14.9917,15.0453,142800.0
2011-07-29 14:00:00,16.84,16.87,16.82,16.83,48500.0,15.0453,15.0721,15.0275,15.0364,48500.0
2011-07-29 14:30:00,16.83,16.86,16.81,16.82,240300.0,15.0364,15.0632,15.0185,15.0275,240300.0
2011-07-29 15:00:00,16.81,16.85,16.77,16.79,257200.0,15.0185,15.0543,14.9828,15.0007,257200.0
2011-07-29 15:30:00,16.79,16.79,16.73,16.77,1186900.0,15.0007,15.0007,14.947,14.9828,1186900.0
2011-08-01 09:30:00,16.99,17.05,16.69,16.73,242500.0,15.1793,15.2329,14.9113,14.947,242500.0
2011-08-01 10:00:00,16.72,16.72,16.51,16.62,626900.0,14.9381,14.9381,14.7505,14.8488,626900.0
2011-08-01 10:30:00,16.6,16.62,16.56,16.57,218100.0,14.8309,14.8488,14.7952,14.8041,218100.0
2011-08-01 11:00:00,16.57,16.57,16.5,16.55,201700.0,14.8041,14.8041,14.7416,14.7862,201700.0
2011-08-01 11:30:00,16.55,16.55,16.4,16.41,396300.0,14.7862,14.7862,14.6522,14.6611,396300.0
2011-08-01 12:00:00,16.41,16.46,16.41,16.46,447400.0,14.6611,14.7058,14.6611,14.7058,447400.0
2011-08-01 12:30:00,16.45,16.49,16.44,16.47,128800.0,14.6969,14.7326,14.688,14.7148,128800.0
2011-08-01 13:00:00,16.46,16.5,16.43,16.48,145000.0,14.7058,14.7416,14.679,14.7237,145000.0
2011-08-01 13:30:00,16.48,16.5,16.48,16.48,123700.0,14.7237,14.7416,14.7237,14.7237,123700.0
2011-08-01 14:00:00,16.48,16.49,16.41,16.43,124700.0,14.7237,14.7326,14.6611,14.679,124700.0
2011-08-01 14:30:00,16.43,16.54,16.43,16.53,179600.0,14.679,14.7773,14.679,14.7684,179600.0
2011-08-01 15:00:00,16.53,16.59,16.53,16.58,288700.0,14.7684,14.822,14.7684,14.813,288700.0
2011-08-01 15:30:00,16.59,16.61,16.52,16.57,1027800.0,14.822,14.8398,14.7594,14.8041,1027800.0
2011-08-02 09:30:00,16.51,16.56,16.43,16.47,290400.0,14.7505,14.7952,14.679,14.7148,290400.0
2011-08-02 10:00:00,16.48,16.52,16.42,16.43,189700.0,14.7237,14.7594,14.6701,14.679,189700.0
2011-08-02 10:30:00,16.43,16.43,16.33,16.34,133900.0,14.679,14.679,14.5897,14.5986,133900.0
2011-08-02 11:00:00,16.33,16.34,16.23,16.26,361800.0,14.5897,14.5986,14.5003,14.5271,361800.0
2011-08-02 11:30:00,16.26,16.28,16.21,16.21,248700.0,14.5271,14.545,14.4825,14.4825,248700.0
2011-08-02 12:00:00,16.21,16.23,16.17,16.22,176400.0,14.4825,14.5003,14.4467,14.4914,176400.0
2011-08-02 12:30:00,16.23,16.23,16.07,16.09,249600.0,14.5003,14.5003,14.3574,14.3753,249600.0
2011-08-02 13:00:00,16.09,16.19,16.08,16.17,293300.0,14.3753,14.4646,14.3663,14.4467,293300.0
2011-08-02 13:30:00,16.17,16.19,16.03,16.03,427300.0,14.4467,14.4646,14.3216,14.3216,427300.0
2011-08-02 14:00:00,16.04,16.12,16.03,16.08,246700.0,14.3306,14.4021,14.3216,14.3663,246700.0
2011-08-02 14:30:00,16.08,16.1,16.03,16.1,220300.0,14.3663,14.3842,14.3216,14.3842,220300.0
2011-08-02 15:00:00,16.1,16.1,15.97,15.98,399300.0,14.3842,14.3842,14.268,14.277,399300.0
2011-08-02 15:30:00,15.98,15.99,15.85,15.86,2205600.0,14.277,14.2859,14.1608,14.1698,2205600.0
2011-08-03 09:30:00,15.91,15.94,15.71,15.81,462700.0,14.2144,14.2412,14.0357,14.1251,462700.0
2011-08-03 10:00:00,15.8,15.85,15.58,15.62,719200.0,14.1162,14.1608,13.9196,13.9553,719200.0
2011-08-03 10:30:00,15.62,15.66,15.41,15.66,910300.0,13.9553,13.9911,13.7677,13.9911,910300.0
2011-08-03 11:00:00,15.66,15.78,15.61,15.71,469600.0,13.9911,14.0983,13.9464,14.0357,469600.0
2011-08-03 11:30:00,15.73,15.8,15.72,15.76,151000.0,14.0536,14.1162,14.0447,14.0804,151000.0
2011-08-03 12:00:00,15.77,15.77,15.61,15.64,159500.0,14.0894,14.0894,13.9464,13.9732,159500.0
2011-08-03 12:30:00,15.63,15.72,15.61,15.71,103000.0,13.9643,14.0447,13.9464,14.0357,103000.0
2011-08-03 13:00:00,15.7,15.74,15.65,15.73,94600.0,14.0268,14.0626,13.9821,14.0536,94600.0
2011-08-03 13:30:00,15.73,15.95,15.73,15.89,1023400.0,14.0536,14.2502,14.0536,14.1966,1023400.0
2011-08-03 14:00:00,15.89,15.93,15.8,15.8,195400.0,14.1966,14.2323,14.1162,14.1162,195400.0
2011-08-03 14:30:00,15.81,15.83,15.76,15.82,282200.0,14.1251,14.143,14.0804,14.134,282200.0
2011-08-03 15:00:00,15.81,15.91,15.78,15.86,398700.0,14.1251,14.2144,14.0983,14.1698,398700.0
2011-08-03 15:30:00,15.86,15.89,15.8,15.87,844100.0,14.1698,14.1966,14.1162,14.1787,844100.0
2011-08-04 09:30:00,15.62,15.69,15.55,15.61,557200.0,13.9553,14.0179,13.8928,13.9464,557200.0
2011-08-04 10:00:00,15.61,15.61,15.47,15.54,689900.0,13.9464,13.9464,13.8213,13.8839,689900.0
2011-08-04 10:30:00,15.54,15.59,15.39,15.4,718800.0,13.8839,13.9285,13.7499,13.7588,718800.0
2011-08-04 11:00:00,15.4,15.45,15.31,15.32,575600.0,13.7588,13.8035,13.6784,13.6873,575600.0
2011-08-04 11:30:00,15.31,15.35,15.18,15.28,1034700.0,13.6784,13.7141,13.5622,13.6516,1034700.0
2011-08-04 12:00:00,15.28,15.37,15.26,15.36,457900.0,13.6516,13.732,13.6337,13.7231,457900.0
2011-08-04 12:30:00,15.36,15.42,15.36,15.36,212900.0,13.7231,13.7767,13.7231,13.7231,212900.0
2011-08-04 13:00:00,15.37,15.4,15.3,15.36,287400.0,13.732,13.7588,13.6694,13.7231,287400.0
2011-08-04 13:30:00,15.36,15.36,15.24,15.25,304900.0,13.7231,13.7231,13.6158,13.6248,304900.0
2011-08-04 14:00:00,15.26,15.26,15.15,15.15,725000.0,13.6337,13.6337,13.5354,13.5354,725000.0
2011-08-04 14:30:00,15.15,15.27,15.14,15.21,423700.0,13.5354,13.6426,13.5265,13.589,423700.0
2011-08-04 15:00:00,15.21,15.28,15.12,15.12,419200.0,13.589,13.6516,13.5086,13.5086,419200.0
2011-08-04 15:30:00,15.12,15.15,14.94,14.95,2404500.0,13.5086,13.5354,13.3478,13.3567,2404500.0
2011-08-05 09:30:00,15.34,15.35,14.78,14.82,653400.0,13.7052,13.7141,13.2049,13.2406,653400.0
2011-08-05 10:00:00,14.81,15.08,14.77,15.03,723300.0,13.2317,13.4729,13.1959,13.4282,723300.0
2011-08-05 10:30:00,15.03,15.03,14.83,14.96,502000.0,13.4282,13.4282,13.2495,13.3657,502000.0
2011-08-05 11:00:00,14.96,14.96,14.7,14.8,610200.0,13.3657,13.3657,13.1334,13.2227,610200.0
2011-08-05 11:30:00,14.79,14.89,14.53,14.56,483300.0,13.2138,13.3031,12.9815,13.0083,483300.0
2011-08-05 12:00:00,14.57,14.85,14.55,14.75,602100.0,13.0172,13.2674,12.9994,13.1781,602100.0
2011-08-05 12:30:00,14.74,15.14,14.71,15.05,646500.0,13.1691,13.5265,13.1423,13.4461,646500.0
2011-08-05 13:00:00,15.05,15.14,14.9,15.09,464100.0,13.4461,13.5265,13.3121,13.4818,464100.0
2011-08-05 13:30:00,15.09,15.13,14.96,15.06,329900.0,13.4818,13.5176,13.3657,13.455,329900.0
2011-08-05 14:00:00,15.05,15.07,14.9,14.94,334800.0,13.4461,13.464,13.3121,13.3478,334800.0
2011-08-05 14:30:00,14.95,14.99,14.81,14.84,490700.0,13.3567,13.3925,13.2317,13.2585,490700.0
2011-08-05 15:00:00,14.84,14.86,14.66,14.73,636800.0,13.2585,13.2763,13.0977,13.1602,636800.0
2011-08-05 15:30:00,14.73,14.89,14.73,14.84,1329600.0,13.1602,13.3031,13.1602,13.2585,1329600.0
2011-08-08 09:30:00,14.33,14.49,14.25,14.33,927200.0,12.8028,12.9458,12.7313,12.8028,927200.0
2011-08-08 10:00:00,14.33,14.38,14.09,14.11,1147400.0,12.8028,12.8475,12.5884,12.6063,1147400.0
2011-08-08 10:30:00,14.11,14.23,14.02,14.1,1120600.0,12.6063,12.7135,12.5259,12.5973,1120600.0
2011-08-08 11:00:00,14.1,14.32,14.08,14.21,462100.0,12.5973,12.7939,12.5795,12.6956,462100.0
2011-08-08 11:30:00,14.21,14.23,14.13,14.14,359500.0,12.6956,12.7135,12.6241,12.6331,359500.0
2011-08-08 12:00:00,14.14,14.15,13.98,13.98,295700.0,12.6331,12.642,12.4901,12.4901,295700.0
2011-08-08 12:30:00,13.98,14.03,13.94,13.95,171500.0,12.4901,12.5348,12.4544,12.4633,171500.0
2011-08-08 13:00:00,13.95,13.99,13.86,13.89,460900.0,12.4633,12.4991,12.3829,12.4097,460900.0
2011-08-08 13:30:00,13.89,13.89,13.72,13.72,489100.0,12.4097,12.4097,12.2578,12.2578,489100.0
2011-08-08 14:00:00,13.72,13.81,13.43,13.52,1139700.0,12.2578,12.3382,11.9987,12.0791,1139700.0
2011-08-08 14:30:00,13.52,13.63,13.5,13.55,875400.0,12.0791,12.1774,12.0613,12.1059,875400.0
2011-08-08 15:00:00,13.55,13.88,13.55,13.77,887000.0,12.1059,12.4008,12.1059,12.3025,887000.0
2011-08-08 15:30:00,13.77,13.8,13.57,13.57,2810700.0,12.3025,12.3293,12.1238,12.1238,2810700.0
2011-08-09 09:30:00,13.8,13.89,13.51,13.73,763700.0,12.3293,12.4097,12.0702,12.2668,763700.0
2011-08-09 10:00:00,13.73,13.87,13.73,13.85,1162700.0,12.2668,12.3918,12.2668,12.374,1162700.0
2011-08-09 10:30:00,13.85,13.9,13.75,13.82,739700.0,12.374,12.4186,12.2846,12.3472,739700.0
2011-08-09 11:00:00,13.82,13.82,13.66,13.78,657400.0,12.3472,12.3472,12.2042,12.3114,657400.0
2011-08-09 11:30:00,13.78,13.83,13.74,13.81,501700.0,12.3114,12.3561,12.2757,12.3382,501700.0
2011-08-09 12:00:00,13.81,13.87,13.8,13.83,505300.0,12.3382,12.3918,12.3293,12.3561,505300.0
2011-08-09 12:30:00,13.83,13.85,13.78,13.79,245900.0,12.3561,12.374,12.3114,12.3204,245900.0
2011-08-09 13:00:00,13.79,13.82,13.75,13.76,425200.0,12.3204,12.3472,12.2846,12.2936,425200.0
2011-08-09 13:30:00,13.76,13.78,13.63,13.69,728900.0,12.2936,12.3114,12.1774,12.231,728900.0
2011-08-09 14:00:00,13.69,13.76,13.41,13.57,1055200.0,12.231,12.2936,11.9809,12.1238,1055200.0
2011-08-09 14:30:00,13.58,13.59,13.15,13.34,1844400.0,12.1327,12.1417,11.7486,11.9183,1844400.0
2011-08-09 15:00:00,13.33,13.71,13.26,13.68,1159000.0,11.9094,12.2489,11.8469,12.2221,1159000.0
2011-08-09 15:30:00,13.69,14.16,13.64,14.14,2603000.0,12.231,12.6509,12.1864,12.6331,2603000.0
2011-08-10 09:30:00,13.82,13.85,13.57,13.66,1740100.0,12.3472,12.374,12.1238,12.2042,1740100.0
2011-08-10 10:00:00,13.64,13.74,13.5,13.59,1532500.0,12.1864,12.2757,12.0613,12.1417,1532500.0
2011-08-10 10:30:00,13.59,13.77,13.54,13.62,1222800.0,12.1417,12.3025,12.097,12.1685,1222800.0
2011-08-10 11:00:00,13.62,13.63,13.47,13.49,596400.0,12.1685,12.1774,12.0345,12.0523,596400.0
2011-08-10 11:30:00,13.49,13.63,13.44,13.57,691400.0,12.0523,12.1774,12.0077,12.1238,691400.0
2011-08-10 12:00:00,13.56,13.62,13.5,13.5,764600.0,12.1149,12.1685,12.0613,12.0613,764600.0
2011-08-10 12:30:00,13.5,13.6,13.44,13.59,357100.0,12.0613,12.1506,12.0077,12.1417,357100.0
2011-08-10 13:00:00,13.59,13.63,13.51,13.55,645000.0,12.1417,12.1774,12.0702,12.1059,645000.0
2011-08-10 13:30:00,13.55,13.73,13.52,13.71,984600.0,12.1059,12.2668,12.0791,12.2489,984600.0
2011-08-10 14:00:00,13.71,13.89,13.67,13.81,1153100.0,12.2489,12.4097,12.2132,12.3382,1153100.0
2011-08-10 14:30:00,13.82,13.84,13.66,13.66,732600.0,12.3472,12.365,12.2042,12.2042,732600.0
2011-08-10 15:00:00,13.67,13.71,13.53,13.57,1032700.0,12.2132,12.2489,12.0881,12.1238,1032700.0
2011-08-10 15:30:00,13.58,13.59,13.37,13.4,1835900.0,12.1327,12.1417,11.9451,11.9719,1835900.0
2011-08-11 09:30:00,13.48,13.68,13.34,13.47,1434500.0,12.0434,12.2221,11.9183,12.0345,1434500.0
2011-08-11 10:00:00,13.47,13.62,13.39,13.54,782700.0,12.0345,12.1685,11.963,12.097,782700.0
2011-08-11 10:30:00,13.55,13.77,13.55,13.65,769000.0,12.1059,12.3025,12.1059,12.1953,769000.0
2011-08-11 11:00:00,13.66,13.69,13.56,13.62,306600.0,12.2042,12.231,12.1149,12.1685,306600.0
2011-08-11 11:30:00,13.62,13.69,13.58,13.65,241900.0,12.1685,12.231,12.1327,12.1953,241900.0
2011-08-11 12:00:00,13.65,13.65,13.54,13.57,215900.0,12.1953,12.1953,12.097,12.1238,215900.0
2011-08-11 12:30:00,13.57,13.85,13.57,13.82,333100.0,12.1238,12.374,12.1238,12.3472,333100.0
2011-08-11 13:00:00,13.82,13.87,13.74,13.83,451700.0,12.3472,12.3918,12.2757,12.3561,451700.0
2011-08-11 13:30:00,13.84,13.92,13.81,13.92,525100.0,12.365,12.4365,12.3382,12.4365,525100.0
2011-08-11 14:00:00,13.91,14.03,13.89,14.03,545200.0,12.4276,12.5348,12.4097,12.5348,545200.0
2011-08-11 14:30:00,14.04,14.05,13.96,14.03,532200.0,12.5437,12.5527,12.4723,12.5348,532200.0
2011-08-11 15:00:00,14.03,14.2,14.03,14.16,562100.0,12.5348,12.6867,12.5348,12.6509,562100.0
2011-08-11 15:30:00,14.17,14.27,14.04,14.05,1547000.0,12.6599,12.7492,12.5437,12.5527,1547000.0
2011-08-12 09:30:00,14.22,14.36,13.99,14.06,751000.0,12.7045,12.8296,12.4991,12.5616,751000.0
2011-08-12 10:00:00,14.05,14.17,13.95,14.14,625000.0,12.5527,12.6599,12.4633,12.6331,625000.0
2011-08-12 10:30:00,14.14,14.2,14.04,14.1,183800.0,12.6331,12.6867,12.5437,12.5973,183800.0
2011-08-12 11:00:00,14.1,14.14,14.04,14.12,160000.0,12.5973,12.6331,12.5437,12.6152,160000.0
2011-08-12 11:30:00,14.11,14.28,14.1,14.25,233600.0,12.6063,12.7581,12.5973,12.7313,233600.0
2011-08-12 12:00:00,14.26,14.27,14.16,14.22,52700.0,12.7403,12.7492,12.6509,12.7045,52700.0
2011-08-12 12:30:00,14.22,14.25,14.16,14.22,451300.0,12.7045,12.7313,12.6509,12.7045,451300.0
2011-08-12 13:00:00,14.22,14.25,14.18,14.21,285600.0,12.7045,12.7313,12.6688,12.6956,285600.0
2011-08-12 13:30:00,14.2,14.32,14.19,14.31,518500.0,12.6867,12.7939,12.6777,12.785,518500.0
2011-08-12 14:00:00,14.31,14.35,14.18,14.22,392200.0,12.785,12.8207,12.6688,12.7045,392200.0
2011-08-12 14:30:00,14.22,14.27,14.16,14.25,1007700.0,12.7045,12.7492,12.6509,12.7313,1007700.0
2011-08-12 15:00:00,14.25,14.3,14.22,14.26,610100.0,12.7313,12.776,12.7045,12.7403,610100.0
2011-08-12 15:30:00,14.26,14.29,14.2,14.27,1412600.0,12.7403,12.7671,12.6867,12.7492,1412600.0
2011-08-15 09:30:00,14.36,14.52,14.36,14.38,885500.0,12.8296,12.9726,12.8296,12.8475,885500.0
2011-08-15 10:00:00,14.38,14.59,14.38,14.55,648000.0,12.8475,13.0351,12.8475,12.9994,648000.0
2011-08-15 10:30:00,14.55,14.57,14.47,14.48,528900.0,12.9994,13.0172,12.9279,12.9368,528900.0
2011-08-15 11:00:00,14.48,14.49,14.39,14.41,137400.0,12.9368,12.9458,12.8564,12.8743,137400.0
2011-08-15 11:30:00,14.41,14.49,14.38,14.45,155700.0,12.8743,12.9458,12.8475,12.91,155700.0
2011-08-15 12:00:00,14.44,14.49,14.43,14.47,86100.0,12.9011,12.9458,12.8922,12.9279,86100.0
2011-08-15 12:30:00,14.48,14.53,14.45,14.53,143900.0,12.9368,12.9815,12.91,12.9815,143900.0
2011-08-15 13:00:00,14.53,14.55,14.47,14.52,165600.0,12.9815,12.9994,12.9279,12.9726,165600.0
2011-08-15 13:30:00,14.53,14.56,14.5,14.56,131500.0,12.9815,13.0083,12.9547,13.0083,131500.0
2011-08-15 14:00:00,14.56,14.62,14.56,14.62,423700.0,13.0083,13.0619,13.0083,13.0619,423700.0
2011-08-15 14:30:00,14.62,14.63,14.56,14.61,413900.0,13.0619,13.0708,13.0083,13.053,413900.0
2011-08-15 15:00:00,14.61,14.64,14.58,14.59,309400.0,13.053,13.0798,13.0262,13.0351,309400.0
2011-08-15 15:30:00,14.6,14.71,14.59,14.69,1817100.0,13.044,13.1423,13.0351,13.1245,1817100.0
2011-08-16 09:30:00,14.51,14.63,14.48,14.53,354000.0,12.9636,13.0708,12.9368,12.9815,354000.0
2011-08-16 10:00:00,14.53,14.66,14.52,14.65,313600.0,12.9815,13.0977,12.9726,13.0887,313600.0
2011-08-16 10:30:00,14.66,14.7,14.56,14.7,201400.0,13.0977,13.1334,13.0083,13.1334,201400.0
2011-08-16 11:00:00,14.69,14.69,14.61,14.65,175800.0,13.1245,13.1245,13.053,13.0887,175800.0
2011-08-16 11:30:00,14.64,14.73,14.62,14.71,133700.0,13.0798,13.1602,13.0619,13.1423,133700.0
2011-08-16 12:00:00,14.7,14.79,14.58,14.59,482000.0,13.1334,13.2138,13.0262,13.0351,482000.0
2011-08-16 12:30:00,14.59,14.63,14.53,14.56,377500.0,13.0351,13.0708,12.9815,13.0083,377500.0
2011-08-16 13:00:00,14.55,14.55,14.43,14.5,110300.0,12.9994,12.9994,12.8922,12.9547,110300.0
2011-08-16 13:30:00,14.49,14.59,14.49,14.55,119600.0,12.9458,13.0351,12.9458,12.9994,119600.0
2011-08-16 14:00:00,14.55,14.64,14.55,14.56,174200.0,12.9994,13.0798,12.9994,13.0083,174200.0
2011-08-16 14:30:00,14.57,14.57,14.51,14.51,326700.0,13.0172,13.0172,12.9636,12.9636,326700.0
2011-08-16 15:00:00,14.51,14.64,14.51,14.64,289000.0,12.9636,13.0798,12.9636,13.0798,289000.0
2011-08-16 15:30:00,14.64,14.65,14.52,14.54,798000.0,13.0798,13.0887,12.9726,12.9904,798000.0
2011-08-17 09:30:00,14.53,14.74,14.53,14.71,174000.0,12.9815,13.1691,12.9815,13.1423,174000.0
2011-08-17 10:00:00,14.72,14.75,14.65,14.74,97800.0,13.1513,13.1781,13.0887,13.1691,97800.0
2011-08-17 10:30:00,14.73,14.73,14.59,14.59,249400.0,13.1602,13.1602,13.0351,13.0351,249400.0
2011-08-17 11:00:00,14.59,14.61,14.47,14.48,280000.0,13.0351,13.053,12.9279,12.9368,280000.0
2011-08-17 11:30:00,14.49,14.5,14.34,14.36,433600.0,12.9458,12.9547,12.8118,12.8296,433600.0
2011-08-17 12:00:00,14.37,14.38,14.28,14.34,354600.0,12.8386,12.8475,12.7581,12.8118,354600.0
2011-08-17 12:30:00,14.35,14.38,14.27,14.29,230100.0,12.8207,12.8475,12.7492,12.7671,230100.0
2011-08-17 13:00:00,14.3,14.3,14.22,14.24,232700.0,12.776,12.776,12.7045,12.7224,232700.0
2011-08-17 13:30:00,14.24,14.26,14.21,14.23,306700.0,12.7224,12.7403,12.6956,12.7135,306700.0
2011-08-17 14:00:00,14.23,14.31,14.23,14.27,277100.0,12.7135,12.785,12.7135,12.7492,277100.0
2011-08-17 14:30:00,14.28,14.31,14.24,14.3,478000.0,12.7581,12.785,12.7224,12.776,478000.0
2011-08-17 15:00:00,14.3,14.34,14.28,14.31,285900.0,12.776,12.8118,12.7581,12.785,285900.0
2011-08-17 15:30:00,14.31,14.32,14.26,14.32,1124400.0,12.785,12.7939,12.7403,12.7939,1124400.0
2011-08-18 09:30:00,14.1,14.1,13.68,13.73,388300.0,12.5973,12.5973,12.2221,12.2668,388300.0
2011-08-18 10:00:00,13.73,13.73,13.43,13.61,1223000.0,12.2668,12.2668,11.9987,12.1596,1223000.0
2011-08-18 10:30:00,13.61,13.61,13.5,13.61,433700.0,12.1596,12.1596,12.0613,12.1596,433700.0
2011-08-18 11:00:00,13.61,13.61,13.5,13.54,280900.0,12.1596,12.1596,12.0613,12.097,280900.0
2011-08-18 11:30:00,13.54,13.68,13.54,13.65,175600.0,12.097,12.2221,12.097,12.1953,175600.0
2011-08-18 12:00:00,13.65,13.65,13.58,13.62,251100.0,12.1953,12.1953,12.1327,12.1685,251100.0
2011-08-18 12:30:00,13.62,13.62,13.54,13.54,124300.0,12.1685,12.1685,12.097,12.097,124300.0
2011-08-18 13:00:00,13.54,13.55,13.46,13.47,116500.0,12.097,12.1059,12.0255,12.0345,116500.0
2011-08-18 13:30:00,13.46,13.48,13.4,13.43,297000.0,12.0255,12.0434,11.9719,11.9987,297000.0
2011-08-18 14:00:00,13.44,13.54,13.44,13.51,373600.0,12.0077,12.097,12.0077,12.0702,373600.0
2011-08-18 14:30:00,13.51,13.54,13.41,13.41,319100.0,12.0702,12.097,11.9809,11.9809,319100.0
2011-08-18 15:00:00,13.41,13.42,13.36,13.42,540300.0,11.9809,11.9898,11.9362,11.9898,540300.0
2011-08-18 15:30:00,13.43,13.48,13.33,13.47,2247600.0,11.9987,12.0434,11.9094,12.0345,2247600.0
2011-08-19 09:30:00,13.26,13.52,13.24,13.5,319500.0,11.8469,12.0791,11.829,12.0613,319500.0
2011-08-19 10:00:00,13.5,13.7,13.48,13.67,316000.0,12.0613,12.24,12.0434,12.2132,316000.0
2011-08-19 10:30:00,13.67,13.69,13.49,13.49,222900.0,12.2132,12.231,12.0523,12.0523,222900.0
2011-08-19 11:00:00,13.49,13.49,13.35,13.41,641300.0,12.0523,12.0523,11.9273,11.9809,641300.0
2011-08-19 11:30:00,13.41,13.51,13.36,13.51,239500.0,11.9809,12.0702,11.9362,12.0702,239500.0
2011-08-19 12:00:00,13.5,13.51,13.42,13.44,234400.0,12.0613,12.0702,11.9898,12.0077,234400.0
2011-08-19 12:30:00,13.44,13.5,13.42,13.44,279300.0,12.0077,12.0613,11.9898,12.0077,279300.0
2011-08-19 13:00:00,13.44,13.47,13.42,13.44,29100.0,12.0077,12.0345,11.9898,12.0077,29100.0
2011-08-19 13:30:00,13.44,13.44,13.36,13.37,150200.0,12.0077,12.0077,11.9362,11.9451,150200.0
2011-08-19 14:00:00,13.37,13.38,13.21,13.23,417900.0,11.9451,11.9541,11.8022,11.82,417900.0
2011-08-19 14:30:00,13.24,13.28,13.17,13.19,458100.0,11.829,11.8647,11.7664,11.7843,458100.0
2011-08-19 15:00:00,13.18,13.21,13.11,13.19,728800.0,11.7754,11.8022,11.7128,11.7843,728800.0
2011-08-19 15:30:00,13.19,13.2,13.13,13.16,645100.0,11.7843,11.7932,11.7307,11.7575,645100.0
2011-08-22 09:30:00,13.61,13.61,13.33,13.36,321300.0,12.1596,12.1596,11.9094,11.9362,321300.0
2011-08-22 10:00:00,13.36,13.44,13.3,13.38,360800.0,11.9362,12.0077,11.8826,11.9541,360800.0
2011-08-22 10:30:00,13.39,13.42,13.26,13.26,683800.0,11.963,11.9898,11.8469,11.8469,683800.0
2011-08-22 11:00:00,13.26,13.3,13.15,13.17,376600.0,11.8469,11.8826,11.7486,11.7664,376600.0
2011-08-22 11:30:00,13.2,13.21,13.05,13.09,412100.0,11.7932,11.8022,11.6592,11.695,412100.0
2011-08-22 12:00:00,13.09,13.22,13.09,13.16,138700.0,11.695,11.8111,11.695,11.7575,138700.0
2011-08-22 12:30:00,13.17,13.33,13.12,13.32,100700.0,11.7664,11.9094,11.7218,11.9005,100700.0
2011-08-22 13:00:00,13.31,13.35,13.29,13.29,96400.0,11.8915,11.9273,11.8737,11.8737,96400.0
2011-08-22 13:30:00,13.3,13.32,13.17,13.25,121600.0,11.8826,11.9005,11.7664,11.8379,121600.0
2011-08-22 14:00:00,13.24,13.28,13.22,13.23,137100.0,11.829,11.8647,11.8111,11.82,137100.0
2011-08-22 14:30:00,13.23,13.26,13.18,13.19,182700.0,11.82,11.8469,11.7754,11.7843,182700.0
2011-08-22 15:00:00,13.19,13.26,13.19,13.25,334000.0,11.7843,11.8469,11.7843,11.8379,334000.0
2011-08-22 15:30:00,13.24,13.26,13.14,13.19,555100.0,11.829,11.8469,11.7396,11.7843,555100.0
2011-08-23 09:30:00,13.27,13.28,13.07,13.14,373800.0,11.8558,11.8647,11.6771,11.7396,373800.0
2011-08-23 10:00:00,13.13,13.37,13.12,13.3,483000.0,11.7307,11.9451,11.7218,11.8826,483000.0
2011-08-23 10:30:00,13.29,13.32,13.23,13.23,266800.0,11.8737,11.9005,11.82,11.82,266800.0
2011-08-23 11:00:00,13.23,13.26,13.18,13.24,275200.0,11.82,11.8469,11.7754,11.829,275200.0
2011-08-23 11:30:00,13.24,13.41,13.22,13.4,316900.0,11.829,11.9809,11.8111,11.9719,316900.0
2011-08-23 12:00:00,13.4,13.4,13.32,13.35,180000.0,11.9719,11.9719,11.9005,11.9273,180000.0
2011-08-23 12:30:00,13.35,13.41,13.34,13.38,152000.0,11.9273,11.9809,11.9183,11.9541,152000.0
2011-08-23 13:00:00,13.39,13.4,13.34,13.34,82900.0,11.963,11.9719,11.9183,11.9183,82900.0
2011-08-23 13:30:00,13.34,13.37,13.25,13.29,263900.0,11.9183,11.9451,11.8379,11.8737,263900.0
2011-08-23 14:00:00,13.29,13.32,13.23,13.32,412100.0,11.8737,11.9005,11.82,11.9005,412100.0
2011-08-23 14:30:00,13.32,13.37,13.3,13.37,153700.0,11.9005,11.9451,11.8826,11.9451,153700.0
2011-08-23 15:00:00,13.38,13.51,13.38,13.45,264700.0,11.9541,12.0702,11.9541,12.0166,264700.0
2011-08-23 15:30:00,13.45,13.51,13.43,13.5,1155300.0,12.0166,12.0702,11.9987,12.0613,1155300.0
2011-08-24 09:30:00,13.54,13.77,13.46,13.75,666800.0,12.097,12.3025,12.0255,12.2846,666800.0
2011-08-24 10:00:00,13.74,13.85,13.71,13.72,375800.0,12.2757,12.374,12.2489,12.2578,375800.0
2011-08-24 10:30:00,13.73,13.74,13.59,13.59,198300.0,12.2668,12.2757,12.1417,12.1417,198300.0
2011-08-24 11:00:00,13.59,13.7,13.56,13.67,214500.0,12.1417,12.24,12.1149,12.2132,214500.0
2011-08-24 11:30:00,13.66,13.68,13.59,13.6,176400.0,12.2042,12.2221,12.1417,12.1506,176400.0
2011-08-24 12:00:00,13.6,13.6,13.5,13.53,278400.0,12.1506,12.1506,12.0613,12.0881,278400.0
2011-08-24 12:30:00,13.53,13.65,13.53,13.65,160400.0,12.0881,12.1953,12.0881,12.1953,160400.0
2011-08-24 13:00:00,13.64,13.73,13.62,13.71,115800.0,12.1864,12.2668,12.1685,12.2489,115800.0
2011-08-24 13:30:00,13.71,13.72,13.64,13.72,316400.0,12.2489,12.2578,12.1864,12.2578,316400.0
2011-08-24 14:00:00,13.73,13.76,13.69,13.71,238400.0,12.2668,12.2936,12.231,12.2489,238400.0
2011-08-24 14:30:00,13.71,13.78,13.7,13.77,222300.0,12.2489,12.3114,12.24,12.3025,222300.0
2011-08-24 15:00:00,13.78,13.88,13.76,13.86,449100.0,12.3114,12.4008,12.2936,12.3829,449100.0
2011-08-24 15:30:00,13.86,13.93,13.86,13.88,1272300.0,12.3829,12.4454,12.3829,12.4008,1272300.0
2011-08-25 09:30:00,14.01,14.15,13.88,13.92,844900.0,12.5169,12.642,12.4008,12.4365,844900.0
2011-08-25 10:00:00,13.93,13.93,13.78,13.86,736500.0,12.4454,12.4454,12.3114,12.3829,736500.0
2011-08-25 10:30:00,13.87,13.92,13.73,13.83,860300.0,12.3918,12.4365,12.2668,12.3561,860300.0
2011-08-25 11:00:00,13.83,13.98,13.81,13.96,611700.0,12.3561,12.4901,12.3382,12.4723,611700.0
2011-08-25 11:30:00,13.96,13.97,13.85,13.9,325000.0,12.4723,12.4812,12.374,12.4186,325000.0
2011-08-25 12:00:00,13.9,13.9,13.81,13.85,142800.0,12.4186,12.4186,12.3382,12.374,142800.0
2011-08-25 12:30:00,13.84,13.85,13.71,13.78,436600.0,12.365,12.374,12.2489,12.3114,436600.0
2011-08-25 13:00:00,13.79,13.88,13.78,13.87,299500.0,12.3204,12.4008,12.3114,12.3918,299500.0
2011-08-25 13:30:00,13.88,13.93,13.84,13.92,243900.0,12.4008,12.4454,12.365,12.4365,243900.0
2011-08-25 14:00:00,13.92,13.96,13.88,13.95,230700.0,12.4365,12.4723,12.4008,12.4633,230700.0
2011-08-25 14:30:00,13.95,13.99,13.89,13.89,173900.0,12.4633,12.4991,12.4097,12.4097,173900.0
2011-08-25 15:00:00,13.88,14.02,13.85,13.94,421000.0,12.4008,12.5259,12.374,12.4544,421000.0
2011-08-25 15:30:00,13.94,13.96,13.84,13.89,753000.0,12.4544,12.4723,12.365,12.4097,753000.0
2011-08-26 09:30:00,13.82,13.84,13.67,13.83,356200.0,12.3472,12.365,12.2132,12.3561,356200.0
2011-08-26 10:00:00,13.83,14.01,13.65,13.92,580100.0,12.3561,12.5169,12.1953,12.4365,580100.0
2011-08-26 10:30:00,13.92,14.13,13.84,13.95,466400.0,12.4365,12.6241,12.365,12.4633,466400.0
2011-08-26 11:00:00,13.94,14.18,13.93,14.09,321300.0,12.4544,12.6688,12.4454,12.5884,321300.0
2011-08-26 11:30:00,14.09,14.17,14.09,14.14,233700.0,12.5884,12.6599,12.5884,12.6331,233700.0
2011-08-26 12:00:00,14.16,14.31,14.16,14.3,341900.0,12.6509,12.785,12.6509,12.776,341900.0
2011-08-26 12:30:00,14.32,14.32,14.24,14.27,236500.0,12.7939,12.7939,12.7224,12.7492,236500.0
2011-08-26 13:00:00,14.27,14.38,14.23,14.38,232200.0,12.7492,12.8475,12.7135,12.8475,232200.0
2011-08-26 13:30:00,14.38,14.4,14.33,14.36,244100.0,12.8475,12.8654,12.8028,12.8296,244100.0
2011-08-26 14:00:00,14.36,14.38,14.26,14.26,308200.0,12.8296,12.8475,12.7403,12.7403,308200.0
2011-08-26 14:30:00,14.27,14.34,14.26,14.33,430000.0,12.7492,12.8118,12.7403,12.8028,430000.0
2011-08-26 15:00:00,14.33,14.33,14.21,14.24,681000.0,12.8028,12.8028,12.6956,12.7224,681000.0
2011-08-26 15:30:00,14.25,14.33,14.23,14.32,1567300.0,12.7313,12.8028,12.7135,12.7939,1567300.0
2011-08-29 09:30:00,14.55,14.67,14.5,14.67,469200.0,12.9994,13.1066,12.9547,13.1066,469200.0
2011-08-29 10:00:00,14.66,14.7,14.59,14.67,187700.0,13.0977,13.1334,13.0351,13.1066,187700.0
2011-08-29 10:30:00,14.67,14.72,14.65,14.67,149300.0,13.1066,13.1513,13.0887,13.1066,149300.0
2011-08-29 11:00:00,14.67,14.72,14.64,14.72,142500.0,13.1066,13.1513,13.0798,13.1513,142500.0
2011-08-29 11:30:00,14.72,14.85,14.71,14.84,111600.0,13.1513,13.2674,13.1423,13.2585,111600.0
2011-08-29 12:00:00,14.84,14.9,14.83,14.88,411700.0,13.2585,13.3121,13.2495,13.2942,411700.0
2011-08-29 12:30:00,14.88,14.91,14.85,14.88,154500.0,13.2942,13.321,13.2674,13.2942,154500.0
2011-08-29 13:00:00,14.88,14.9,14.86,14.87,120800.0,13.2942,13.3121,13.2763,13.2853,120800.0
2011-08-29 13:30:00,14.87,14.88,14.84,14.85,108300.0,13.2853,13.2942,13.2585,13.2674,108300.0
2011-08-29 14:00:00,14.86,14.91,14.84,14.89,211300.0,13.2763,13.321,13.2585,13.3031,211300.0
2011-08-29 14:30:00,14.9,14.92,14.88,14.89,163700.0,13.3121,13.3299,13.2942,13.3031,163700.0
2011-08-29 15:00:00,14.89,14.98,14.88,14.97,313500.0,13.3031,13.3835,13.2942,13.3746,313500.0
2011-08-29 15:30:00,14.96,15.02,14.95,15.0,1201900.0,13.3657,13.4193,13.3567,13.4014,1201900.0
2011-08-30 09:30:00,15.0,15.08,14.92,14.98,493900.0,13.4014,13.4729,13.3299,13.3835,493900.0
2011-08-30 10:00:00,14.97,15.02,14.8,15.02,1195100.0,13.3746,13.4193,13.2227,13.4193,1195100.0
2011-08-30 10:30:00,15.03,15.11,14.98,15.03,962600.0,13.4282,13.4997,13.3835,13.4282,962600.0
2011-08-30 11:00:00,15.03,15.19,15.02,15.17,650800.0,13.4282,13.5712,13.4193,13.5533,650800.0
2011-08-30 11:30:00,15.16,15.29,15.16,15.23,544500.0,13.5444,13.6605,13.5444,13.6069,544500.0
2011-08-30 12:00:00,15.23,15.23,15.1,15.14,588000.0,13.6069,13.6069,13.4908,13.5265,588000.0
2011-08-30 12:30:00,15.14,15.16,14.98,15.01,310600.0,13.5265,13.5444,13.3835,13.4104,310600.0
2011-08-30 13:00:00,15.01,15.07,14.99,15.03,553200.0,13.4104,13.464,13.3925,13.4282,553200.0
2011-08-30 13:30:00,15.03,15.05,14.98,15.01,239800.0,13.4282,13.4461,13.3835,13.4104,239800.0
2011-08-30 14:00:00,15.02,15.15,14.99,15.15,430200.0,13.4193,13.5354,13.3925,13.5354,430200.0
2011-08-30 14:30:00,15.15,15.17,15.1,15.17,259500.0,13.5354,13.5533,13.4908,13.5533,259500.0
2011-08-30 15:00:00,15.16,15.18,15.13,15.18,341900.0,13.5444,13.5622,13.5176,13.5622,341900.0
2011-08-30 15:30:00,15.19,15.29,15.18,15.19,1075300.0,13.5712,13.6605,13.5622,13.5712,1075300.0
2011-08-31 09:30:00,15.31,15.4,15.21,15.33,1227500.0,13.6784,13.7588,13.589,13.6962,1227500.0
2011-08-31 10:00:00,15.33,15.41,15.32,15.39,409700.0,13.6962,13.7677,13.6873,13.7499,409700.0
2011-08-31 10:30:00,15.39,15.41,15.28,15.29,234100.0,13.7499,13.7677,13.6516,13.6605,234100.0
2011-08-31 11:00:00,15.3,15.31,15.19,15.21,346000.0,13.6694,13.6784,13.5712,13.589,346000.0
2011-08-31 11:30:00,15.22,15.25,15.16,15.16,205400.0,13.598,13.6248,13.5444,13.5444,205400.0
2011-08-31 12:00:00,15.16,15.28,15.15,15.26,231100.0,13.5444,13.6516,13.5354,13.6337,231100.0
2011-08-31 12:30:00,15.26,15.33,15.25,15.33,490200.0,13.6337,13.6962,13.6248,13.6962,490200.0
2011-08-31 13:00:00,15.33,15.35,15.2,15.21,155500.0,13.6962,13.7141,13.5801,13.589,155500.0
2011-08-31 13:30:00,15.22,15.27,15.12,15.13,294500.0,13.598,13.6426,13.5086,13.5176,294500.0
2011-08-31 14:00:00,15.13,15.14,15.03,15.08,418800.0,13.5176,13.5265,13.4282,13.4729,418800.0
2011-08-31 14:30:00,15.08,15.09,14.92,14.99,1014700.0,13.4729,13.4818,13.3299,13.3925,1014700.0
2011-08-31 15:00:00,14.98,15.06,14.9,14.98,412700.0,13.3835,13.455,13.3121,13.3835,412700.0
2011-08-31 15:30:00,14.98,15.11,14.97,15.05,1208600.0,13.3835,13.4997,13.3746,13.4461,1208600.0
2011-09-01 09:30:00,15.1,15.16,15.02,15.09,198200.0,13.4908,13.5444,13.4193,13.4818,198200.0
2011-09-01 10:00:00,15.08,15.32,15.07,15.15,643500.0,13.4729,13.6873,13.464,13.5354,643500.0
2011-09-01 10:30:00,15.14,15.14,15.03,15.05,134800.0,13.5265,13.5265,13.4282,13.4461,134800.0
2011-09-01 11:00:00,15.06,15.09,15.01,15.09,132100.0,13.455,13.4818,13.4104,13.4818,132100.0
2011-09-01 11:30:00,15.09,15.16,15.07,15.14,52300.0,13.4818,13.5444,13.464,13.5265,52300.0
2011-09-01 12:00:00,15.14,15.14,15.06,15.13,416800.0,13.5265,13.5265,13.455,13.5176,416800.0
2011-09-01 12:30:00,15.14,15.14,15.04,15.04,82500.0,13.5265,13.5265,13.4372,13.4372,82500.0
2011-09-01 13:00:00,15.04,15.04,14.95,14.98,122400.0,13.4372,13.4372,13.3567,13.3835,122400.0
2011-09-01 13:30:00,14.96,14.97,14.83,14.84,140300.0,13.3657,13.3746,13.2495,13.2585,140300.0
2011-09-01 14:00:00,14.85,14.86,14.77,14.81,388200.0,13.2674,13.2763,13.1959,13.2317,388200.0
2011-09-01 14:30:00,14.81,14.88,14.81,14.83,145600.0,13.2317,13.2942,13.2317,13.2495,145600.0
2011-09-01 15:00:00,14.82,14.86,14.77,14.82,149500.0,13.2406,13.2763,13.1959,13.2406,149500.0
2011-09-01 15:30:00,14.82,14.82,14.73,14.74,532800.0,13.2406,13.2406,13.1602,13.1691,532800.0
2011-09-02 09:30:00,14.6,14.63,14.28,14.39,1040000.0,13.044,13.0708,12.7581,12.8564,1040000.0
2011-09-02 10:00:00,14.39,14.49,14.35,14.41,748900.0,12.8564,12.9458,12.8207,12.8743,748900.0
2011-09-02 10:30:00,14.41,14.42,14.3,14.4,564200.0,12.8743,12.8832,12.776,12.8654,564200.0
2011-09-02 11:00:00,14.4,14.49,14.39,14.46,223400.0,12.8654,12.9458,12.8564,12.919,223400.0
2011-09-02 11:30:00,14.45,14.5,14.42,14.43,150500.0,12.91,12.9547,12.8832,12.8922,150500.0
2011-09-02 12:00:00,14.43,14.48,14.41,14.43,52700.0,12.8922,12.9368,12.8743,12.8922,52700.0
2011-09-02 12:30:00,14.43,14.43,14.4,14.4,44900.0,12.8922,12.8922,12.8654,12.8654,44900.0
2011-09-02 13:00:00,14.41,14.41,14.29,14.3,90700.0,12.8743,12.8743,12.7671,12.776,90700.0
2011-09-02 13:30:00,14.29,14.33,14.26,14.29,107300.0,12.7671,12.8028,12.7403,12.7671,107300.0
2011-09-02 14:00:00,14.29,14.31,14.22,14.24,162900.0,12.7671,12.785,12.7045,12.7224,162900.0
2011-09-02 14:30:00,14.22,14.22,14.16,14.17,283800.0,12.7045,12.7045,12.6509,12.6599,283800.0
2011-09-02 15:00:00,14.17,14.21,14.13,14.19,209500.0,12.6599,12.6956,12.6241,12.6777,209500.0
2011-09-02 15:30:00,14.2,14.29,14.18,14.22,1024400.0,12.6867,12.7671,12.6688,12.7045,1024400.0
2011-09-06 09:30:00,13.78,13.92,13.73,13.9,652400.0,12.3114,12.4365,12.2668,12.4186,652400.0
2011-09-06 10:00:00,13.9,13.97,13.7,13.7,613100.0,12.4186,12.4812,12.24,12.24,613100.0
2011-09-06 10:30:00,13.7,13.79,13.66,13.79,197700.0,12.24,12.3204,12.2042,12.3204,197700.0
2011-09-06 11:00:00,13.78,13.87,13.75,13.85,227900.0,12.3114,12.3918,12.2846,12.374,227900.0
2011-09-06 11:30:00,13.86,13.94,13.85,13.89,80300.0,12.3829,12.4544,12.374,12.4097,80300.0
2011-09-06 12:00:00,13.88,13.95,13.86,13.93,99500.0,12.4008,12.4633,12.3829,12.4454,99500.0
2011-09-06 12:30:00,13.93,13.93,13.89,13.92,53800.0,12.4454,12.4454,12.4097,12.4365,53800.0
2011-09-06 13:00:00,13.92,13.99,13.91,13.96,145000.0,12.4365,12.4991,12.4276,12.4723,145000.0
2011-09-06 13:30:00,13.95,14.09,13.9,14.07,216200.0,12.4633,12.5884,12.4186,12.5705,216200.0
2011-09-06 14:00:00,14.07,14.19,14.03,14.17,341600.0,12.5705,12.6777,12.5348,12.6599,341600.0
2011-09-06 14:30:00,14.17,14.17,13.98,13.98,334100.0,12.6599,12.6599,12.4901,12.4901,334100.0
2011-09-06 15:00:00,13.98,14.0,13.9,13.96,534100.0,12.4901,12.508,12.4186,12.4723,534100.0
2011-09-06 15:30:00,13.95,14.17,13.92,14.14,1435700.0,12.4633,12.6599,12.4365,12.6331,1435700.0
2011-09-07 09:30:00,14.34,14.48,14.34,14.47,567100.0,12.8118,12.9368,12.8118,12.9279,567100.0
2011-09-07 10:00:00,14.47,14.53,14.45,14.46,203200.0,12.9279,12.9815,12.91,12.919,203200.0
2011-09-07 10:30:00,14.46,14.49,14.4,14.42,114600.0,12.919,12.9458,12.8654,12.8832,114600.0
2011-09-07 11:00:00,14.41,14.47,14.41,14.47,75200.0,12.8743,12.9279,12.8743,12.9279,75200.0
2011-09-07 11:30:00,14.46,14.49,14.44,14.48,90800.0,12.919,12.9458,12.9011,12.9368,90800.0
2011-09-07 12:00:00,14.47,14.48,14.44,14.47,62300.0,12.9279,12.9368,12.9011,12.9279,62300.0
2011-09-07 12:30:00,14.47,14.55,14.47,14.54,123800.0,12.9279,12.9994,12.9279,12.9904,123800.0
2011-09-07 13:00:00,14.54,14.63,14.54,14.62,43400.0,12.9904,13.0708,12.9904,13.0619,43400.0
2011-09-07 13:30:00,14.62,14.63,14.55,14.61,65600.0,13.0619,13.0708,12.9994,13.053,65600.0
2011-09-07 14:00:00,14.6,14.67,14.6,14.67,89700.0,13.044,13.1066,13.044,13.1066,89700.0
2011-09-07 14:30:00,14.67,14.71,14.67,14.71,168500.0,13.1066,13.1423,13.1066,13.1423,168500.0
2011-09-07 15:00:00,14.7,14.71,14.63,14.64,218100.0,13.1334,13.1423,13.0708,13.0798,218100.0
2011-09-07 15:30:00,14.65,14.67,14.6,14.66,866500.0,13.0887,13.1066,13.044,13.0977,866500.0
2011-09-08 09:30:00,14.58,14.65,14.39,14.44,340800.0,13.0262,13.0887,12.8564,12.9011,340800.0
2011-09-08 10:00:00,14.44,14.55,14.38,14.52,133500.0,12.9011,12.9994,12.8475,12.9726,133500.0
2011-09-08 10:30:00,14.51,14.59,14.51,14.59,88200.0,12.9636,13.0351,12.9636,13.0351,88200.0
2011-09-08 11:00:00,14.59,14.65,14.59,14.61,170200.0,13.0351,13.0887,13.0351,13.053,170200.0
2011-09-08 11:30:00,14.6,14.67,14.51,14.53,173500.0,13.044,13.1066,12.9636,12.9815,173500.0
2011-09-08 12:00:00,14.53,14.55,14.48,14.48,83800.0,12.9815,12.9994,12.9368,12.9368,83800.0
2011-09-08 12:30:00,14.49,14.54,14.46,14.54,114100.0,12.9458,12.9904,12.919,12.9904,114100.0
2011-09-08 13:00:00,14.53,14.54,14.48,14.49,46200.0,12.9815,12.9904,12.9368,12.9458,46200.0
2011-09-08 13:30:00,14.49,14.53,14.31,14.36,281000.0,12.9458,12.9815,12.785,12.8296,281000.0
2011-09-08 14:00:00,14.36,14.39,14.25,14.28,205900.0,12.8296,12.8564,12.7313,12.7581,205900.0
2011-09-08 14:30:00,14.27,14.34,14.27,14.33,186500.0,12.7492,12.8118,12.7492,12.8028,186500.0
2011-09-08 15:00:00,14.32,14.32,14.2,14.3,403600.0,12.7939,12.7939,12.6867,12.776,403600.0
2011-09-08 15:30:00,14.31,14.37,14.28,14.3,515000.0,12.785,12.8386,12.7581,12.776,515000.0
2011-09-09 09:30:00,14.16,14.16,13.87,14.02,693600.0,12.6509,12.6509,12.3918,12.5259,693600.0
2011-09-09 10:00:00,14.02,14.15,13.98,14.15,198600.0,12.5259,12.642,12.4901,12.642,198600.0
2011-09-09 10:30:00,14.17,14.18,14.08,14.1,151100.0,12.6599,12.6688,12.5795,12.5973,151100.0
2011-09-09 11:00:00,14.09,14.17,13.89,13.9,134900.0,12.5884,12.6599,12.4097,12.4186,134900.0
2011-09-09 11:30:00,13.89,13.96,13.77,13.81,199800.0,12.4097,12.4723,12.3025,12.3382,199800.0
2011-09-09 12:00:00,13.82,13.84,13.74,13.81,78500.0,12.3472,12.365,12.2757,12.3382,78500.0
2011-09-09 12:30:00,13.81,13.91,13.73,13.9,108500.0,12.3382,12.4276,12.2668,12.4186,108500.0
2011-09-09 13:00:00,13.89,13.97,13.81,13.89,167400.0,12.4097,12.4812,12.3382,12.4097,167400.0
2011-09-09 13:30:00,13.89,13.91,13.81,13.84,99200.0,12.4097,12.4276,12.3382,12.365,99200.0
2011-09-09 14:00:00,13.84,13.88,13.75,13.75,211500.0,12.365,12.4008,12.2846,12.2846,211500.0
2011-09-09 14:30:00,13.74,13.82,13.71,13.74,141900.0,12.2757,12.3472,12.2489,12.2757,141900.0
2011-09-09 15:00:00,13.72,13.78,13.71,13.73,232300.0,12.2578,12.3114,12.2489,12.2668,232300.0
2011-09-09 15:30:00,13.73,13.9,13.73,13.87,820100.0,12.2668,12.4186,12.2668,12.3918,820100.0
2011-09-12 09:30:00,13.64,13.94,13.61,13.89,334900.0,12.1864,12.4544,12.1596,12.4097,334900.0
2011-09-12 10:00:00,13.89,13.98,13.75,13.75,145800.0,12.4097,12.4901,12.2846,12.2846,145800.0
2011-09-12 10:30:00,13.75,13.83,13.7,13.7,223000.0,12.2846,12.3561,12.24,12.24,223000.0
2011-09-12 11:00:00,13.69,13.82,13.67,13.82,357100.0,12.231,12.3472,12.2132,12.3472,357100.0
2011-09-12 11:30:00,13.82,13.88,13.77,13.77,260400.0,12.3472,12.4008,12.3025,12.3025,260400.0
2011-09-12 12:00:00,13.78,13.82,13.74,13.82,88100.0,12.3114,12.3472,12.2757,12.3472,88100.0
2011-09-12 12:30:00,13.82,13.82,13.73,13.79,129800.0,12.3472,12.3472,12.2668,12.3204,129800.0
2011-09-12 13:00:00,13.79,13.84,13.75,13.76,81800.0,12.3204,12.365,12.2846,12.2936,81800.0
2011-09-12 13:30:00,13.76,13.76,13.65,13.74,134100.0,12.2936,12.2936,12.1953,12.2757,134100.0
2011-09-12 14:00:00,13.73,13.73,13.63,13.7,151900.0,12.2668,12.2668,12.1774,12.24,151900.0
2011-09-12 14:30:00,13.71,13.91,13.71,13.77,386200.0,12.2489,12.4276,12.2489,12.3025,386200.0
2011-09-12 15:00:00,13.77,13.83,13.7,13.8,388900.0,12.3025,12.3561,12.24,12.3293,388900.0
2011-09-12 15:30:00,13.8,13.99,13.8,13.99,1075700.0,12.3293,12.4991,12.3293,12.4991,1075700.0
2011-09-13 09:30:00,14.05,14.18,13.93,14.17,297800.0,12.5527,12.6688,12.4454,12.6599,297800.0
2011-09-13 10:00:00,14.17,14.24,14.14,14.18,203100.0,12.6599,12.7224,12.6331,12.6688,203100.0
2011-09-13 10:30:00,14.18,14.23,14.04,14.09,277700.0,12.6688,12.7135,12.5437,12.5884,277700.0
2011-09-13 11:00:00,14.08,14.11,13.98,14.01,94000.0,12.5795,12.6063,12.4901,12.5169,94000.0
2011-09-13 11:30:00,14.01,14.09,13.98,14.04,60200.0,12.5169,12.5884,12.4901,12.5437,60200.0
2011-09-13 12:00:00,14.02,14.09,13.97,14.08,66500.0,12.5259,12.5884,12.4812,12.5795,66500.0
2011-09-13 12:30:00,14.08,14.13,14.06,14.12,49900.0,12.5795,12.6241,12.5616,12.6152,49900.0
2011-09-13 13:00:00,14.12,14.15,14.11,14.13,73700.0,12.6152,12.642,12.6063,12.6241,73700.0
2011-09-13 13:30:00,14.13,14.22,14.09,14.17,144400.0,12.6241,12.7045,12.5884,12.6599,144400.0
2011-09-13 14:00:00,14.17,14.25,14.13,14.25,135100.0,12.6599,12.7313,12.6241,12.7313,135100.0
2011-09-13 14:30:00,14.26,14.26,14.11,14.14,143700.0,12.7403,12.7403,12.6063,12.6331,143700.0
2011-09-13 15:00:00,14.14,14.17,14.03,14.13,169200.0,12.6331,12.6599,12.5348,12.6241,169200.0
2011-09-13 15:30:00,14.14,14.21,14.12,14.12,1565300.0,12.6331,12.6956,12.6152,12.6152,1565300.0
2011-09-14 09:30:00,14.22,14.36,14.2,14.22,599100.0,12.7045,12.8296,12.6867,12.7045,599100.0
2011-09-14 10:00:00,14.23,14.27,14.03,14.12,408100.0,12.7135,12.7492,12.5348,12.6152,408100.0
2011-09-14 10:30:00,14.12,14.17,14.07,14.14,366500.0,12.6152,12.6599,12.5705,12.6331,366500.0
2011-09-14 11:00:00,14.13,14.29,14.1,14.29,370700.0,12.6241,12.7671,12.5973,12.7671,370700.0
2011-09-14 11:30:00,14.3,14.32,14.23,14.31,202000.0,12.776,12.7939,12.7135,12.785,202000.0
2011-09-14 12:00:00,14.32,14.33,14.26,14.31,130100.0,12.7939,12.8028,12.7403,12.785,130100.0
2011-09-14 12:30:00,14.31,14.38,14.31,14.34,114000.0,12.785,12.8475,12.785,12.8118,114000.0
2011-09-14 13:00:00,14.33,14.37,14.32,14.35,88900.0,12.8028,12.8386,12.7939,12.8207,88900.0
2011-09-14 13:30:00,14.35,14.46,14.35,14.39,121900.0,12.8207,12.919,12.8207,12.8564,121900.0
2011-09-14 14:00:00,14.39,14.54,14.39,14.49,518400.0,12.8564,12.9904,12.8564,12.9458,518400.0
2011-09-14 14:30:00,14.49,14.59,14.45,14.59,665400.0,12.9458,13.0351,12.91,13.0351,665400.0
2011-09-14 15:00:00,14.59,14.71,14.59,14.69,296900.0,13.0351,13.1423,13.0351,13.1245,296900.0
2011-09-14 15:30:00,14.7,14.72,14.5,14.51,1441500.0,13.1334,13.1513,12.9547,12.9636,1441500.0
2011-09-15 09:30:00,14.63,14.8,14.48,14.54,684500.0,13.0708,13.2227,12.9368,12.9904,684500.0
2011-09-15 10:00:00,14.55,14.67,14.48,14.49,237000.0,12.9994,13.1066,12.9368,12.9458,237000.0
2011-09-15 10:30:00,14.48,14.48,14.37,14.38,89400.0,12.9368,12.9368,12.8386,12.8475,89400.0
2011-09-15 11:00:00,14.38,14.51,14.34,14.48,79600.0,12.8475,12.9636,12.8118,12.9368,79600.0
2011-09-15 11:30:00,14.48,14.53,14.47,14.51,50900.0,12.9368,12.9815,12.9279,12.9636,50900.0
2011-09-15 12:00:00,14.5,14.55,14.49,14.51,63800.0,12.9547,12.9994,12.9458,12.9636,63800.0
2011-09-15 12:30:00,14.52,14.57,14.52,14.57,138700.0,12.9726,13.0172,12.9726,13.0172,138700.0
2011-09-15 13:00:00,14.57,14.59,14.53,14.54,79100.0,13.0172,13.0351,12.9815,12.9904,79100.0
2011-09-15 13:30:00,14.54,14.56,14.52,14.56,48500.0,12.9904,13.0083,12.9726,13.0083,48500.0
2011-09-15 14:00:00,14.57,14.64,14.57,14.59,129500.0,13.0172,13.0798,13.0172,13.0351,129500.0
2011-09-15 14:30:00,14.59,14.67,14.59,14.65,131800.0,13.0351,13.1066,13.0351,13.0887,131800.0
2011-09-15 15:00:00,14.66,14.69,14.55,14.57,337200.0,13.0977,13.1245,12.9994,13.0172,337200.0
2011-09-15 15:30:00,14.57,14.64,14.56,14.62,588900.0,13.0172,13.0798,13.0083,13.0619,588900.0
2011-09-16 09:30:00,14.62,14.78,14.62,14.68,336800.0,13.0956,13.2389,13.0956,13.1493,336800.0
2011-09-16 10:00:00,14.68,14.8,14.6,14.6,664500.0,13.1493,13.2568,13.0777,13.0777,664500.0
2011-09-16 10:30:00,14.6,14.66,14.53,14.58,216600.0,13.0777,13.1314,13.015,13.0597,216600.0
2011-09-16 11:00:00,14.59,14.63,14.54,14.58,274300.0,13.0687,13.1045,13.0239,13.0597,274300.0
2011-09-16 11:30:00,14.57,14.66,14.53,14.63,202200.0,13.0508,13.1314,13.015,13.1045,202200.0
2011-09-16 12:00:00,14.64,14.66,14.61,14.63,191900.0,13.1135,13.1314,13.0866,13.1045,191900.0
2011-09-16 12:30:00,14.63,14.66,14.63,14.63,142500.0,13.1045,13.1314,13.1045,13.1045,142500.0
2011-09-16 13:00:00,14.63,14.63,14.58,14.59,29500.0,13.1045,13.1045,13.0597,13.0687,29500.0
2011-09-16 13:30:00,14.59,14.59,14.5,14.53,35200.0,13.0687,13.0687,12.9881,13.015,35200.0
2011-09-16 14:00:00,14.53,14.58,14.51,14.51,31900.0,13.015,13.0597,12.997,12.997,31900.0
2011-09-16 14:30:00,14.51,14.57,14.51,14.57,74300.0,12.997,13.0508,12.997,13.0508,74300.0
2011-09-16 15:00:00,14.57,14.58,14.5,14.5,230400.0,13.0508,13.0597,12.9881,12.9881,230400.0
2011-09-16 15:30:00,14.5,14.58,14.5,14.58,594100.0,12.9881,13.0597,12.9881,13.0597,594100.0
2011-09-19 09:30:00,14.34,14.42,14.28,14.33,452500.0,12.8448,12.9164,12.791,12.8358,452500.0
2011-09-19 10:00:00,14.32,14.4,14.26,14.34,414600.0,12.8269,12.8985,12.7731,12.8448,414600.0
2011-09-19 10:30:00,14.34,14.36,14.25,14.25,243000.0,12.8448,12.8627,12.7641,12.7641,243000.0
2011-09-19 11:00:00,14.25,14.36,14.25,14.34,188100.0,12.7641,12.8627,12.7641,12.8448,188100.0
2011-09-19 11:30:00,14.33,14.46,14.29,14.39,159600.0,12.8358,12.9523,12.8,12.8896,159600.0
2011-09-19 12:00:00,14.39,14.43,14.31,14.32,223200.0,12.8896,12.9254,12.8179,12.8269,223200.0
2011-09-19 12:30:00,14.32,14.33,14.23,14.25,169700.0,12.8269,12.8358,12.7462,12.7641,169700.0
2011-09-19 13:00:00,14.25,14.28,14.23,14.27,78200.0,12.7641,12.791,12.7462,12.7821,78200.0
2011-09-19 13:30:00,14.28,14.3,14.26,14.29,71900.0,12.791,12.8089,12.7731,12.8,71900.0
2011-09-19 14:00:00,14.29,14.32,14.24,14.29,142500.0,12.8,12.8269,12.7552,12.8,142500.0
2011-09-19 14:30:00,14.29,14.38,14.29,14.3,152400.0,12.8,12.8806,12.8,12.8089,152400.0
2011-09-19 15:00:00,14.31,14.48,14.29,14.48,447900.0,12.8179,12.9702,12.8,12.9702,447900.0
2011-09-19 15:30:00,14.48,14.55,14.44,14.45,1535600.0,12.9702,13.0329,12.9343,12.9433,1535600.0
2011-09-20 09:30:00,14.55,14.61,14.39,14.43,406300.0,13.0329,13.0866,12.8896,12.9254,406300.0
2011-09-20 10:00:00,14.43,14.51,14.38,14.51,561800.0,12.9254,12.997,12.8806,12.997,561800.0
2011-09-20 10:30:00,14.5,14.64,14.49,14.61,348000.0,12.9881,13.1135,12.9791,13.0866,348000.0
2011-09-20 11:00:00,14.61,14.65,14.58,14.6,86400.0,13.0866,13.1224,13.0597,13.0777,86400.0
2011-09-20 11:30:00,14.6,14.61,14.53,14.59,112500.0,13.0777,13.0866,13.015,13.0687,112500.0
2011-09-20 12:00:00,14.59,14.59,14.52,14.56,45600.0,13.0687,13.0687,13.006,13.0418,45600.0
2011-09-20 12:30:00,14.56,14.58,14.49,14.56,128600.0,13.0418,13.0597,12.9791,13.0418,128600.0
2011-09-20 13:00:00,14.56,14.59,14.55,14.57,175900.0,13.0418,13.0687,13.0329,13.0508,175900.0
2011-09-20 13:30:00,14.57,14.58,14.52,14.58,184600.0,13.0508,13.0597,13.006,13.0597,184600.0
2011-09-20 14:00:00,14.57,14.64,14.54,14.62,252900.0,13.0508,13.1135,13.0239,13.0956,252900.0
2011-09-20 14:30:00,14.62,14.63,14.5,14.52,521500.0,13.0956,13.1045,12.9881,13.006,521500.0
2011-09-20 15:00:00,14.52,14.52,14.34,14.37,440300.0,13.006,13.006,12.8448,12.8716,440300.0
2011-09-20 15:30:00,14.35,14.43,14.3,14.33,887700.0,12.8537,12.9254,12.8089,12.8358,887700.0
2011-09-21 09:30:00,14.33,14.38,14.24,14.36,360500.0,12.8358,12.8806,12.7552,12.8627,360500.0
2011-09-21 10:00:00,14.37,14.43,14.3,14.3,430700.0,12.8716,12.9254,12.8089,12.8089,430700.0
2011-09-21 10:30:00,14.32,14.33,14.19,14.23,315000.0,12.8269,12.8358,12.7104,12.7462,315000.0
2011-09-21 11:00:00,14.24,14.28,14.2,14.24,115400.0,12.7552,12.791,12.7194,12.7552,115400.0
2011-09-21 11:30:00,14.24,14.33,14.24,14.3,64100.0,12.7552,12.8358,12.7552,12.8089,64100.0
2011-09-21 12:00:00,14.3,14.32,14.25,14.26,112700.0,12.8089,12.8269,12.7641,12.7731,112700.0
2011-09-21 12:30:00,14.26,14.33,14.2,14.24,168100.0,12.7731,12.8358,12.7194,12.7552,168100.0
2011-09-21 13:00:00,14.24,14.31,14.23,14.3,132900.0,12.7552,12.8179,12.7462,12.8089,132900.0
2011-09-21 13:30:00,14.31,14.32,14.28,14.29,39000.0,12.8179,12.8269,12.791,12.8,39000.0
2011-09-21 14:00:00,14.29,14.67,14.17,14.28,637700.0,12.8,13.1404,12.6925,12.791,637700.0
2011-09-21 14:30:00,14.27,14.31,14.09,14.14,504900.0,12.7821,12.8179,12.6208,12.6656,504900.0
2011-09-21 15:00:00,14.14,14.27,14.13,14.16,251500.0,12.6656,12.7821,12.6567,12.6835,251500.0
2011-09-21 15:30:00,14.17,14.18,13.81,13.81,923800.0,12.6925,12.7014,12.37,12.37,923800.0
2011-09-22 09:30:00,13.42,13.43,13.25,13.28,272000.0,12.0207,12.0297,11.8684,11.8953,272000.0
2011-09-22 10:00:00,13.27,13.6,13.27,13.43,1935900.0,11.8863,12.1819,11.8863,12.0297,1935900.0
2011-09-22 10:30:00,13.43,13.5,13.37,13.37,380000.0,12.0297,12.0924,11.9759,11.9759,380000.0
2011-09-22 11:00:00,13.37,13.39,13.28,13.32,243000.0,11.9759,11.9938,11.8953,11.9311,243000.0
2011-09-22 11:30:00,13.32,13.37,13.24,13.24,801100.0,11.9311,11.9759,11.8595,11.8595,801100.0
2011-09-22 12:00:00,13.23,13.25,13.16,13.21,281300.0,11.8505,11.8684,11.7878,11.8326,281300.0
2011-09-22 12:30:00,13.2,13.38,13.2,13.34,671100.0,11.8236,11.9849,11.8236,11.949,671100.0
2011-09-22 13:00:00,13.35,13.36,13.18,13.2,219500.0,11.958,11.9669,11.8057,11.8236,219500.0
2011-09-22 13:30:00,13.19,13.22,13.08,13.08,114400.0,11.8147,11.8415,11.7161,11.7161,114400.0
2011-09-22 14:00:00,13.08,13.31,13.05,13.25,478500.0,11.7161,11.9222,11.6893,11.8684,478500.0
2011-09-22 14:30:00,13.24,13.26,13.14,13.15,602300.0,11.8595,11.8774,11.7699,11.7788,602300.0
2011-09-22 15:00:00,13.14,13.14,13.02,13.09,483300.0,11.7699,11.7699,11.6624,11.7251,483300.0
2011-09-22 15:30:00,13.09,13.27,13.07,13.25,1184500.0,11.7251,11.8863,11.7072,11.8684,1184500.0
2011-09-23 09:30:00,13.2,13.42,13.2,13.35,384100.0,11.8236,12.0207,11.8236,11.958,384100.0
2011-09-23 10:00:00,13.35,13.38,13.27,13.35,296700.0,11.958,11.9849,11.8863,11.958,296700.0
2011-09-23 10:30:00,13.35,13.5,13.34,13.47,127300.0,11.958,12.0924,11.949,12.0655,127300.0
2011-09-23 11:00:00,13.47,13.59,13.44,13.56,106700.0,12.0655,12.173,12.0386,12.1461,106700.0
2011-09-23 11:30:00,13.57,13.57,13.41,13.46,243100.0,12.1551,12.1551,12.0117,12.0565,243100.0
2011-09-23 12:00:00,13.47,13.54,13.43,13.47,145500.0,12.0655,12.1282,12.0297,12.0655,145500.0
2011-09-23 12:30:00,13.47,13.54,13.4,13.43,320200.0,12.0655,12.1282,12.0028,12.0297,320200.0
2011-09-23 13:00:00,13.43,13.48,13.38,13.42,103700.0,12.0297,12.0744,11.9849,12.0207,103700.0
2011-09-23 13:30:00,13.42,13.56,13.42,13.56,239400.0,12.0207,12.1461,12.0207,12.1461,239400.0
2011-09-23 14:00:00,13.56,13.58,13.39,13.4,279400.0,12.1461,12.164,11.9938,12.0028,279400.0
2011-09-23 14:30:00,13.41,13.45,13.36,13.36,148200.0,12.0117,12.0476,11.9669,11.9669,148200.0
2011-09-23 15:00:00,13.36,13.47,13.36,13.47,349700.0,11.9669,12.0655,11.9669,12.0655,349700.0
2011-09-23 15:30:00,13.47,13.48,13.41,13.45,413300.0,12.0655,12.0744,12.0117,12.0476,413300.0
2011-09-26 09:30:00,13.54,13.63,13.46,13.47,325700.0,12.1282,12.2088,12.0565,12.0655,325700.0
2011-09-26 10:00:00,13.47,13.5,13.33,13.48,300900.0,12.0655,12.0924,11.9401,12.0744,300900.0
2011-09-26 10:30:00,13.47,13.5,13.35,13.49,315900.0,12.0655,12.0924,11.958,12.0834,315900.0
2011-09-26 11:00:00,13.5,13.63,13.49,13.61,280900.0,12.0924,12.2088,12.0834,12.1909,280900.0
2011-09-26 11:30:00,13.61,13.68,13.57,13.67,176000.0,12.1909,12.2536,12.1551,12.2446,176000.0
2011-09-26 12:00:00,13.67,13.67,13.55,13.59,93300.0,12.2446,12.2446,12.1371,12.173,93300.0
2011-09-26 12:30:00,13.59,13.61,13.46,13.5,205600.0,12.173,12.1909,12.0565,12.0924,205600.0
2011-09-26 13:00:00,13.49,13.52,13.43,13.48,272300.0,12.0834,12.1103,12.0297,12.0744,272300.0
2011-09-26 13:30:00,13.48,13.52,13.43,13.5,305000.0,12.0744,12.1103,12.0297,12.0924,305000.0
2011-09-26 14:00:00,13.52,13.62,13.5,13.55,332800.0,12.1103,12.1998,12.0924,12.1371,332800.0
2011-09-26 14:30:00,13.56,13.63,13.53,13.61,275800.0,12.1461,12.2088,12.1192,12.1909,275800.0
2011-09-26 15:00:00,13.62,13.72,13.62,13.71,287400.0,12.1998,12.2894,12.1998,12.2805,287400.0
2011-09-26 15:30:00,13.71,13.87,13.69,13.87,682100.0,12.2805,12.4238,12.2625,12.4238,682100.0
2011-09-27 09:30:00,14.19,14.3,14.15,14.28,322900.0,12.7104,12.8089,12.6746,12.791,322900.0
2011-09-27 10:00:00,14.27,14.31,14.18,14.26,402500.0,12.7821,12.8179,12.7014,12.7731,402500.0
2011-09-27 10:30:00,14.26,14.3,14.21,14.3,126900.0,12.7731,12.8089,12.7283,12.8089,126900.0
2011-09-27 11:00:00,14.3,14.3,14.25,14.28,120800.0,12.8089,12.8089,12.7641,12.791,120800.0
2011-09-27 11:30:00,14.27,14.31,14.24,14.31,118300.0,12.7821,12.8179,12.7552,12.8179,118300.0
2011-09-27 12:00:00,14.31,14.4,14.3,14.37,123100.0,12.8179,12.8985,12.8089,12.8716,123100.0
2011-09-27 12:30:00,14.37,14.37,14.31,14.35,184700.0,12.8716,12.8716,12.8179,12.8537,184700.0
2011-09-27 13:00:00,14.35,14.38,14.33,14.35,132200.0,12.8537,12.8806,12.8358,12.8537,132200.0
2011-09-27 13:30:00,14.35,14.41,14.32,14.4,188100.0,12.8537,12.9075,12.8269,12.8985,188100.0
2011-09-27 14:00:00,14.41,14.46,14.41,14.42,100300.0,12.9075,12.9523,12.9075,12.9164,100300.0
2011-09-27 14:30:00,14.42,14.45,14.37,14.38,194700.0,12.9164,12.9433,12.8716,12.8806,194700.0
2011-09-27 15:00:00,14.38,14.38,14.09,14.12,395100.0,12.8806,12.8806,12.6208,12.6477,395100.0
2011-09-27 15:30:00,14.12,14.17,13.94,14.04,640500.0,12.6477,12.6925,12.4865,12.576,640500.0
2011-09-28 09:30:00,14.1,14.12,13.96,14.09,379700.0,12.6298,12.6477,12.5044,12.6208,379700.0
2011-09-28 10:00:00,14.1,14.1,13.87,13.93,278100.0,12.6298,12.6298,12.4238,12.4775,278100.0
2011-09-28 10:30:00,13.92,13.94,13.82,13.87,328100.0,12.4686,12.4865,12.379,12.4238,328100.0
2011-09-28 11:00:00,13.86,13.88,13.77,13.82,141000.0,12.4148,12.4327,12.3342,12.379,141000.0
2011-09-28 11:30:00,13.82,13.93,13.76,13.89,169700.0,12.379,12.4775,12.3252,12.4417,169700.0
2011-09-28 12:00:00,13.9,13.91,13.82,13.9,140500.0,12.4506,12.4596,12.379,12.4506,140500.0
2011-09-28 12:30:00,13.89,13.93,13.84,13.93,158400.0,12.4417,12.4775,12.3969,12.4775,158400.0
2011-09-28 13:00:00,13.92,13.93,13.8,13.81,104000.0,12.4686,12.4775,12.3611,12.37,104000.0
2011-09-28 13:30:00,13.81,13.81,13.67,13.68,285500.0,12.37,12.37,12.2446,12.2536,285500.0
2011-09-28 14:00:00,13.67,13.72,13.62,13.7,115700.0,12.2446,12.2894,12.1998,12.2715,115700.0
2011-09-28 14:30:00,13.7,13.81,13.7,13.78,137300.0,12.2715,12.37,12.2715,12.3432,137300.0
2011-09-28 15:00:00,13.78,13.9,13.75,13.75,252900.0,12.3432,12.4506,12.3163,12.3163,252900.0
2011-09-28 15:30:00,13.74,13.75,13.56,13.57,868100.0,12.3073,12.3163,12.1461,12.1551,868100.0
2011-09-29 09:30:00,13.86,13.97,13.82,13.83,307300.0,12.4148,12.5133,12.379,12.3879,307300.0
2011-09-29 10:00:00,13.83,13.88,13.7,13.71,319600.0,12.3879,12.4327,12.2715,12.2805,319600.0
2011-09-29 10:30:00,13.7,13.7,13.59,13.67,128400.0,12.2715,12.2715,12.173,12.2446,128400.0
2011-09-29 11:00:00,13.69,13.76,13.65,13.76,51800.0,12.2625,12.3252,12.2267,12.3252,51800.0
2011-09-29 11:30:00,13.76,13.85,13.74,13.79,60200.0,12.3252,12.4059,12.3073,12.3521,60200.0
2011-09-29 12:00:00,13.81,13.88,13.78,13.81,60700.0,12.37,12.4327,12.3432,12.37,60700.0
2011-09-29 12:30:00,13.8,13.81,13.71,13.76,81200.0,12.3611,12.37,12.2805,12.3252,81200.0
2011-09-29 13:00:00,13.76,13.82,13.7,13.7,63900.0,12.3252,12.379,12.2715,12.2715,63900.0
2011-09-29 13:30:00,13.71,13.72,13.52,13.57,1248700.0,12.2805,12.2894,12.1103,12.1551,1248700.0
2011-09-29 14:00:00,13.58,13.59,13.42,13.55,195300.0,12.164,12.173,12.0207,12.1371,195300.0
2011-09-29 14:30:00,13.55,13.59,13.47,13.56,179500.0,12.1371,12.173,12.0655,12.1461,179500.0
2011-09-29 15:00:00,13.57,13.62,13.45,13.58,462100.0,12.1551,12.1998,12.0476,12.164,462100.0
2011-09-29 15:30:00,13.59,13.83,13.58,13.83,899300.0,12.173,12.3879,12.164,12.3879,899300.0
2011-09-30 09:30:00,13.62,13.63,13.4,13.41,1144000.0,12.1998,12.2088,12.0028,12.0117,1144000.0
2011-09-30 10:00:00,13.41,13.61,13.41,13.52,148300.0,12.0117,12.1909,12.0117,12.1103,148300.0
2011-09-30 10:30:00,13.53,13.56,13.44,13.45,149300.0,12.1192,12.1461,12.0386,12.0476,149300.0
2011-09-30 11:00:00,13.46,13.62,13.45,13.56,177500.0,12.0565,12.1998,12.0476,12.1461,177500.0
2011-09-30 11:30:00,13.57,13.64,13.53,13.56,78400.0,12.1551,12.2178,12.1192,12.1461,78400.0
2011-09-30 12:00:00,13.56,13.58,13.45,13.47,183200.0,12.1461,12.164,12.0476,12.0655,183200.0
2011-09-30 12:30:00,13.47,13.48,13.43,13.44,218600.0,12.0655,12.0744,12.0297,12.0386,218600.0
2011-09-30 13:00:00,13.43,13.47,13.4,13.44,72600.0,12.0297,12.0655,12.0028,12.0386,72600.0
2011-09-30 13:30:00,13.44,13.51,13.44,13.47,72200.0,12.0386,12.1013,12.0386,12.0655,72200.0
2011-09-30 14:00:00,13.46,13.48,13.37,13.38,143800.0,12.0565,12.0744,11.9759,11.9849,143800.0
2011-09-30 14:30:00,13.38,13.47,13.37,13.44,250400.0,11.9849,12.0655,11.9759,12.0386,250400.0
2011-09-30 15:00:00,13.44,13.5,13.39,13.4,190400.0,12.0386,12.0924,11.9938,12.0028,190400.0
2011-09-30 15:30:00,13.39,13.45,13.28,13.29,581200.0,11.9938,12.0476,11.8953,11.9042,581200.0
2011-10-03 09:30:00,13.14,13.25,13.07,13.09,285400.0,11.7699,11.8684,11.7072,11.7251,285400.0
2011-10-03 10:00:00,13.07,13.38,13.07,13.26,270000.0,11.7072,11.9849,11.7072,11.8774,270000.0
2011-10-03 10:30:00,13.26,13.28,13.09,13.16,321600.0,11.8774,11.8953,11.7251,11.7878,321600.0
2011-10-03 11:00:00,13.16,13.26,13.1,13.2,105700.0,11.7878,11.8774,11.7341,11.8236,105700.0
2011-10-03 11:30:00,13.2,13.25,13.16,13.23,148800.0,11.8236,11.8684,11.7878,11.8505,148800.0
2011-10-03 12:00:00,13.23,13.23,13.07,13.07,88900.0,11.8505,11.8505,11.7072,11.7072,88900.0
2011-10-03 12:30:00,13.06,13.06,12.9,12.91,340500.0,11.6982,11.6982,11.5549,11.5639,340500.0
2011-10-03 13:00:00,12.9,12.9,12.75,12.79,280100.0,11.5549,11.5549,11.4206,11.4564,280100.0
2011-10-03 13:30:00,12.79,12.81,12.65,12.72,188000.0,11.4564,11.4743,11.331,11.3937,188000.0
2011-10-03 14:00:00,12.72,12.79,12.65,12.66,186400.0,11.3937,11.4564,11.331,11.3399,186400.0
2011-10-03 14:30:00,12.66,12.68,12.57,12.64,269100.0,11.3399,11.3579,11.2593,11.322,269100.0
2011-10-03 15:00:00,12.64,12.71,12.58,12.6,543300.0,11.322,11.3847,11.2683,11.2862,543300.0
2011-10-03 15:30:00,12.61,12.69,12.53,12.53,1383600.0,11.2952,11.3668,11.2235,11.2235,1383600.0
2011-10-04 09:30:00,12.36,12.39,12.22,12.31,503900.0,11.0712,11.0981,10.9458,11.0264,503900.0
2011-10-04 10:00:00,12.31,12.5,12.21,12.39,509900.0,11.0264,11.1966,10.9369,11.0981,509900.0
2011-10-04 10:30:00,12.39,12.56,12.38,12.52,170000.0,11.0981,11.2504,11.0891,11.2145,170000.0
2011-10-04 11:00:00,12.52,12.65,12.49,12.59,252400.0,11.2145,11.331,11.1877,11.2772,252400.0
2011-10-04 11:30:00,12.6,12.64,12.49,12.63,280900.0,11.2862,11.322,11.1877,11.3131,280900.0
2011-10-04 12:00:00,12.64,12.77,12.64,12.71,211100.0,11.322,11.4385,11.322,11.3847,211100.0
2011-10-04 12:30:00,12.7,12.81,12.69,12.77,130500.0,11.3758,11.4743,11.3668,11.4385,130500.0
2011-10-04 13:00:00,12.77,12.78,12.67,12.7,163000.0,11.4385,11.4474,11.3489,11.3758,163000.0
2011-10-04 13:30:00,12.69,12.71,12.59,12.6,285900.0,11.3668,11.3847,11.2772,11.2862,285900.0
2011-10-04 14:00:00,12.6,12.65,12.51,12.57,185300.0,11.2862,11.331,11.2056,11.2593,185300.0
2011-10-04 14:30:00,12.57,12.67,12.51,12.53,213500.0,11.2593,11.3489,11.2056,11.2235,213500.0
2011-10-04 15:00:00,12.53,12.72,12.47,12.69,284600.0,11.2235,11.3937,11.1698,11.3668,284600.0
2011-10-04 15:30:00,12.7,13.22,12.7,13.21,996800.0,11.3758,11.8415,11.3758,11.8326,996800.0
2011-10-05 09:30:00,13.23,13.25,13.06,13.22,400200.0,11.8505,11.8684,11.6982,11.8415,400200.0
2011-10-05 10:00:00,13.21,13.45,13.19,13.42,380300.0,11.8326,12.0476,11.8147,12.0207,380300.0
2011-10-05 10:30:00,13.41,13.55,13.41,13.54,226100.0,12.0117,12.1371,12.0117,12.1282,226100.0
2011-10-05 11:00:00,13.54,13.55,13.44,13.5,76300.0,12.1282,12.1371,12.0386,12.0924,76300.0
2011-10-05 11:30:00,13.49,13.56,13.46,13.5,139200.0,12.0834,12.1461,12.0565,12.0924,139200.0
2011-10-05 12:00:00,13.5,13.53,13.31,13.31,125300.0,12.0924,12.1192,11.9222,11.9222,125300.0
2011-10-05 12:30:00,13.3,13.35,13.27,13.34,296500.0,11.9132,11.958,11.8863,11.949,296500.0
2011-10-05 13:00:00,13.35,13.45,13.34,13.43,166200.0,11.958,12.0476,11.949,12.0297,166200.0
2011-10-05 13:30:00,13.43,13.55,13.4,13.54,171500.0,12.0297,12.1371,12.0028,12.1282,171500.0
2011-10-05 14:00:00,13.55,13.56,13.48,13.55,180000.0,12.1371,12.1461,12.0744,12.1371,180000.0
2011-10-05 14:30:00,13.56,13.57,13.43,13.53,188100.0,12.1461,12.1551,12.0297,12.1192,188100.0
2011-10-05 15:00:00,13.54,13.58,13.48,13.53,328600.0,12.1282,12.164,12.0744,12.1192,328600.0
2011-10-05 15:30:00,13.54,13.71,13.54,13.66,752400.0,12.1282,12.2805,12.1282,12.2357,752400.0
2011-10-06 09:30:00,13.61,13.76,13.53,13.58,807900.0,12.1909,12.3252,12.1192,12.164,807900.0
2011-10-06 10:00:00,13.58,13.79,13.53,13.77,247900.0,12.164,12.3521,12.1192,12.3342,247900.0
2011-10-06 10:30:00,13.77,13.89,13.76,13.83,475000.0,12.3342,12.4417,12.3252,12.3879,475000.0
2011-10-06 11:00:00,13.83,13.95,13.81,13.9,230100.0,12.3879,12.4954,12.37,12.4506,230100.0
2011-10-06 11:30:00,13.9,14.0,13.9,13.96,319800.0,12.4506,12.5402,12.4506,12.5044,319800.0
2011-10-06 12:00:00,13.97,14.06,13.93,14.02,195500.0,12.5133,12.594,12.4775,12.5581,195500.0
2011-10-06 12:30:00,14.02,14.04,13.95,13.98,151300.0,12.5581,12.576,12.4954,12.5223,151300.0
2011-10-06 13:00:00,13.97,14.03,13.93,13.93,167200.0,12.5133,12.5671,12.4775,12.4775,167200.0
2011-10-06 13:30:00,13.93,13.97,13.85,13.92,186100.0,12.4775,12.5133,12.4059,12.4686,186100.0
2011-10-06 14:00:00,13.92,14.06,13.87,14.02,203600.0,12.4686,12.594,12.4238,12.5581,203600.0
2011-10-06 14:30:00,14.02,14.03,13.93,13.97,230200.0,12.5581,12.5671,12.4775,12.5133,230200.0
2011-10-06 15:00:00,13.97,14.02,13.89,13.92,316300.0,12.5133,12.5581,12.4417,12.4686,316300.0
2011-10-06 15:30:00,13.92,14.09,13.91,14.08,603700.0,12.4686,12.6208,12.4596,12.6119,603700.0
2011-10-07 09:30:00,14.18,14.19,13.96,14.05,264500.0,12.7014,12.7104,12.5044,12.585,264500.0
2011-10-07 10:00:00,14.06,14.19,13.98,14.13,490700.0,12.594,12.7104,12.5223,12.6567,490700.0
2011-10-07 10:30:00,14.13,14.21,14.03,14.03,211200.0,12.6567,12.7283,12.5671,12.5671,211200.0
2011-10-07 11:00:00,14.02,14.02,13.83,13.95,441700.0,12.5581,12.5581,12.3879,12.4954,441700.0
2011-10-07 11:30:00,13.96,13.97,13.85,13.96,353800.0,12.5044,12.5133,12.4059,12.5044,353800.0
2011-10-07 12:00:00,13.98,13.99,13.71,13.77,365100.0,12.5223,12.5313,12.2805,12.3342,365100.0
2011-10-07 12:30:00,13.78,13.82,13.65,13.67,613600.0,12.3432,12.379,12.2267,12.2446,613600.0
2011-10-07 13:00:00,13.66,13.76,13.62,13.73,403300.0,12.2357,12.3252,12.1998,12.2984,403300.0
2011-10-07 13:30:00,13.73,13.79,13.66,13.79,142500.0,12.2984,12.3521,12.2357,12.3521,142500.0
2011-10-07 14:00:00,13.79,13.97,13.78,13.87,200100.0,12.3521,12.5133,12.3432,12.4238,200100.0
2011-10-07 14:30:00,13.87,13.94,13.82,13.89,249100.0,12.4238,12.4865,12.379,12.4417,249100.0
2011-10-07 15:00:00,13.89,14.1,13.85,14.1,291500.0,12.4417,12.6298,12.4059,12.6298,291500.0
2011-10-07 15:30:00,14.1,14.12,13.82,13.83,657800.0,12.6298,12.6477,12.379,12.3879,657800.0
2011-10-10 09:30:00,14.13,14.28,14.03,14.27,193200.0,12.6567,12.791,12.5671,12.7821,193200.0
2011-10-10 10:00:00,14.27,14.43,14.24,14.39,360500.0,12.7821,12.9254,12.7552,12.8896,360500.0
2011-10-10 10:30:00,14.4,14.47,14.37,14.43,219000.0,12.8985,12.9612,12.8716,12.9254,219000.0
2011-10-10 11:00:00,14.43,14.45,14.38,14.41,188800.0,12.9254,12.9433,12.8806,12.9075,188800.0
2011-10-10 11:30:00,14.41,14.44,14.39,14.42,314800.0,12.9075,12.9343,12.8896,12.9164,314800.0
2011-10-10 12:00:00,14.42,14.44,14.38,14.41,184500.0,12.9164,12.9343,12.8806,12.9075,184500.0
2011-10-10 12:30:00,14.42,14.43,14.37,14.37,70900.0,12.9164,12.9254,12.8716,12.8716,70900.0
2011-10-10 13:00:00,14.37,14.43,14.36,14.4,57500.0,12.8716,12.9254,12.8627,12.8985,57500.0
2011-10-10 13:30:00,14.39,14.41,14.36,14.41,36800.0,12.8896,12.9075,12.8627,12.9075,36800.0
2011-10-10 14:00:00,14.4,14.41,14.34,14.38,59700.0,12.8985,12.9075,12.8448,12.8806,59700.0
2011-10-10 14:30:00,14.39,14.4,14.35,14.36,86300.0,12.8896,12.8985,12.8537,12.8627,86300.0
2011-10-10 15:00:00,14.36,14.37,14.19,14.25,162000.0,12.8627,12.8716,12.7104,12.7641,162000.0
2011-10-10 15:30:00,14.25,14.49,14.21,14.49,748600.0,12.7641,12.9791,12.7283,12.9791,748600.0
2011-10-11 09:30:00,14.35,14.43,14.31,14.42,172300.0,12.8537,12.9254,12.8179,12.9164,172300.0
2011-10-11 10:00:00,14.41,14.51,14.34,14.51,258400.0,12.9075,12.997,12.8448,12.997,258400.0
2011-10-11 10:30:00,14.5,14.59,14.45,14.48,151800.0,12.9881,13.0687,12.9433,12.9702,151800.0
2011-10-11 11:00:00,14.49,14.52,14.43,14.46,53900.0,12.9791,13.006,12.9254,12.9523,53900.0
2011-10-11 11:30:00,14.46,14.53,14.46,14.49,210500.0,12.9523,13.015,12.9523,12.9791,210500.0
2011-10-11 12:00:00,14.5,14.53,14.46,14.48,77400.0,12.9881,13.015,12.9523,12.9702,77400.0
2011-10-11 12:30:00,14.48,14.48,14.38,14.44,67100.0,12.9702,12.9702,12.8806,12.9343,67100.0
2011-10-11 13:00:00,14.45,14.5,14.36,14.5,168900.0,12.9433,12.9881,12.8627,12.9881,168900.0
2011-10-11 13:30:00,14.5,14.55,14.44,14.55,86300.0,12.9881,13.0329,12.9343,13.0329,86300.0
2011-10-11 14:00:00,14.56,14.56,14.43,14.43,127900.0,13.0418,13.0418,12.9254,12.9254,127900.0
2011-10-11 14:30:00,14.44,14.48,14.4,14.45,105400.0,12.9343,12.9702,12.8985,12.9433,105400.0
2011-10-11 15:00:00,14.45,14.54,14.45,14.46,213000.0,12.9433,13.0239,12.9433,12.9523,213000.0
2011-10-11 15:30:00,14.47,14.59,14.47,14.52,548900.0,12.9612,13.0687,12.9612,13.006,548900.0
2011-10-12 09:30:00,14.68,14.74,14.57,14.72,319200.0,13.1493,13.2031,13.0508,13.1851,319200.0
2011-10-12 10:00:00,14.73,14.82,14.67,14.78,238100.0,13.1941,13.2747,13.1404,13.2389,238100.0
2011-10-12 10:30:00,14.79,14.84,14.73,14.73,133900.0,13.2478,13.2926,13.1941,13.1941,133900.0
2011-10-12 11:00:00,14.73,14.82,14.73,14.78,114800.0,13.1941,13.2747,13.1941,13.2389,114800.0
2011-10-12 11:30:00,14.77,14.81,14.75,14.76,46400.0,13.2299,13.2658,13.212,13.221,46400.0
2011-10-12 12:00:00,14.75,14.76,14.71,14.74,41900.0,13.212,13.221,13.1762,13.2031,41900.0
2011-10-12 12:30:00,14.73,14.83,14.73,14.81,290100.0,13.1941,13.2837,13.1941,13.2658,290100.0
2011-10-12 13:00:00,14.82,14.84,14.81,14.83,81900.0,13.2747,13.2926,13.2658,13.2837,81900.0
2011-10-12 13:30:00,14.83,14.88,14.82,14.87,297200.0,13.2837,13.3285,13.2747,13.3195,297200.0
2011-10-12 14:00:00,14.87,14.96,14.87,14.96,541500.0,13.3195,13.4001,13.3195,13.4001,541500.0
2011-10-12 14:30:00,14.97,15.02,14.82,14.83,365900.0,13.4091,13.4539,13.2747,13.2837,365900.0
2011-10-12 15:00:00,14.84,14.88,14.78,14.87,301600.0,13.2926,13.3285,13.2389,13.3195,301600.0
2011-10-12 15:30:00,14.88,14.92,14.76,14.79,1164500.0,13.3285,13.3643,13.221,13.2478,1164500.0
2011-10-13 09:30:00,14.62,14.84,14.62,14.78,273000.0,13.0956,13.2926,13.0956,13.2389,273000.0
2011-10-13 10:00:00,14.76,14.82,14.62,14.66,273900.0,13.221,13.2747,13.0956,13.1314,273900.0
2011-10-13 10:30:00,14.65,14.7,14.45,14.45,140900.0,13.1224,13.1672,12.9433,12.9433,140900.0
2011-10-13 11:00:00,14.45,14.54,14.43,14.49,170900.0,12.9433,13.0239,12.9254,12.9791,170900.0
2011-10-13 11:30:00,14.49,14.58,14.48,14.53,113900.0,12.9791,13.0597,12.9702,13.015,113900.0
2011-10-13 12:00:00,14.54,14.58,14.49,14.5,38600.0,13.0239,13.0597,12.9791,12.9881,38600.0
2011-10-13 12:30:00,14.5,14.55,14.45,14.52,99300.0,12.9881,13.0329,12.9433,13.006,99300.0
2011-10-13 13:00:00,14.52,14.68,14.49,14.67,208600.0,13.006,13.1493,12.9791,13.1404,208600.0
2011-10-13 13:30:00,14.67,14.73,14.64,14.65,169600.0,13.1404,13.1941,13.1135,13.1224,169600.0
2011-10-13 14:00:00,14.65,14.68,14.6,14.63,155500.0,13.1224,13.1493,13.0777,13.1045,155500.0
2011-10-13 14:30:00,14.63,14.77,14.63,14.75,287800.0,13.1045,13.2299,13.1045,13.212,287800.0
2011-10-13 15:00:00,14.74,14.81,14.68,14.68,381000.0,13.2031,13.2658,13.1493,13.1493,381000.0
2011-10-13 15:30:00,14.68,14.76,14.65,14.72,885200.0,13.1493,13.221,13.1224,13.1851,885200.0
2011-10-14 09:30:00,14.94,15.06,14.94,14.99,798500.0,13.3822,13.4897,13.3822,13.427,798500.0
2011-10-14 10:00:00,14.99,14.99,14.78,14.81,853000.0,13.427,13.427,13.2389,13.2658,853000.0
2011-10-14 10:30:00,14.81,14.87,14.78,14.87,113200.0,13.2658,13.3195,13.2389,13.3195,113200.0
2011-10-14 11:00:00,14.86,14.88,14.77,14.77,138200.0,13.3105,13.3285,13.2299,13.2299,138200.0
2011-10-14 11:30:00,14.77,14.83,14.77,14.79,96000.0,13.2299,13.2837,13.2299,13.2478,96000.0
2011-10-14 12:00:00,14.78,14.78,14.71,14.74,72600.0,13.2389,13.2389,13.1762,13.2031,72600.0
2011-10-14 12:30:00,14.74,14.83,14.74,14.78,457200.0,13.2031,13.2837,13.2031,13.2389,457200.0
2011-10-14 13:00:00,14.79,14.87,14.78,14.85,81200.0,13.2478,13.3195,13.2389,13.3016,81200.0
2011-10-14 13:30:00,14.84,14.95,14.84,14.95,42900.0,13.2926,13.3912,13.2926,13.3912,42900.0
2011-10-14 14:00:00,14.95,14.96,14.91,14.94,347200.0,13.3912,13.4001,13.3553,13.3822,347200.0
2011-10-14 14:30:00,14.94,15.01,14.9,15.01,59200.0,13.3822,13.4449,13.3464,13.4449,59200.0
2011-10-14 15:00:00,15.01,15.04,14.97,15.01,138300.0,13.4449,13.4718,13.4091,13.4449,138300.0
2011-10-14 15:30:00,15.01,15.08,14.95,15.04,428900.0,13.4449,13.5076,13.3912,13.4718,428900.0
2011-10-17 09:30:00,14.93,14.98,14.8,14.81,130600.0,13.3732,13.418,13.2568,13.2658,130600.0
2011-10-17 10:00:00,14.81,14.83,14.71,14.71,162300.0,13.2658,13.2837,13.1762,13.1762,162300.0
2011-10-17 10:30:00,14.71,14.78,14.65,14.71,471800.0,13.1762,13.2389,13.1224,13.1762,471800.0
2011-10-17 11:00:00,14.7,14.77,14.69,14.75,255400.0,13.1672,13.2299,13.1583,13.212,255400.0
2011-10-17 11:30:00,14.76,14.78,14.68,14.69,91800.0,13.221,13.2389,13.1493,13.1583,91800.0
2011-10-17 12:00:00,14.69,14.7,14.63,14.68,77900.0,13.1583,13.1672,13.1045,13.1493,77900.0
2011-10-17 12:30:00,14.69,14.7,14.61,14.64,127400.0,13.1583,13.1672,13.0866,13.1135,127400.0
2011-10-17 13:00:00,14.63,14.67,14.59,14.65,136700.0,13.1045,13.1404,13.0687,13.1224,136700.0
2011-10-17 13:30:00,14.64,14.65,14.59,14.64,101400.0,13.1135,13.1224,13.0687,13.1135,101400.0
2011-10-17 14:00:00,14.64,14.65,14.58,14.61,84200.0,13.1135,13.1224,13.0597,13.0866,84200.0
2011-10-17 14:30:00,14.6,14.61,14.54,14.61,94000.0,13.0777,13.0866,13.0239,13.0866,94000.0
2011-10-17 15:00:00,14.61,14.67,14.59,14.62,185000.0,13.0866,13.1404,13.0687,13.0956,185000.0
2011-10-17 15:30:00,14.61,14.65,14.49,14.5,874800.0,13.0866,13.1224,12.9791,12.9881,874800.0
2011-10-18 09:30:00,14.52,14.68,14.31,14.37,590500.0,13.006,13.1493,12.8179,12.8716,590500.0
2011-10-18 10:00:00,14.37,14.73,14.32,14.73,651700.0,12.8716,13.1941,12.8269,13.1941,651700.0
2011-10-18 10:30:00,14.74,14.87,14.69,14.83,242300.0,13.2031,13.3195,13.1583,13.2837,242300.0
2011-10-18 11:00:00,14.82,14.86,14.79,14.84,404500.0,13.2747,13.3105,13.2478,13.2926,404500.0
2011-10-18 11:30:00,14.84,15.2,14.84,15.17,2133200.0,13.2926,13.6151,13.2926,13.5882,2133200.0
2011-10-18 12:00:00,15.17,15.21,15.06,15.09,800200.0,13.5882,13.624,13.4897,13.5166,800200.0
2011-10-18 12:30:00,15.08,15.24,15.06,15.14,658400.0,13.5076,13.6509,13.4897,13.5613,658400.0
2011-10-18 13:00:00,15.15,15.15,15.04,15.11,375900.0,13.5703,13.5703,13.4718,13.5345,375900.0
2011-10-18 13:30:00,15.1,15.16,15.08,15.14,216900.0,13.5255,13.5793,13.5076,13.5613,216900.0
2011-10-18 14:00:00,15.14,15.2,15.12,15.18,256800.0,13.5613,13.6151,13.5434,13.5972,256800.0
2011-10-18 14:30:00,15.19,15.21,15.14,15.19,363400.0,13.6061,13.624,13.5613,13.6061,363400.0
2011-10-18 15:00:00,15.2,15.5,15.2,15.27,1361900.0,13.6151,13.8838,13.6151,13.6778,1361900.0
2011-10-18 15:30:00,15.27,15.42,15.18,15.35,1589400.0,13.6778,13.8122,13.5972,13.7495,1589400.0
2011-10-19 09:30:00,15.31,15.5,15.23,15.31,505300.0,13.7136,13.8838,13.642,13.7136,505300.0
2011-10-19 10:00:00,15.32,15.52,15.25,15.51,443900.0,13.7226,13.9017,13.6599,13.8928,443900.0
2011-10-19 10:30:00,15.51,15.55,15.45,15.5,174800.0,13.8928,13.9286,13.839,13.8838,174800.0
2011-10-19 11:00:00,15.49,15.49,15.37,15.44,422900.0,13.8749,13.8749,13.7674,13.8301,422900.0
2011-10-19 11:30:00,15.44,15.54,15.43,15.43,305100.0,13.8301,13.9196,13.8211,13.8211,305100.0
2011-10-19 12:00:00,15.43,15.51,15.38,15.51,393600.0,13.8211,13.8928,13.7763,13.8928,393600.0
2011-10-19 12:30:00,15.5,15.51,15.41,15.43,2166100.0,13.8838,13.8928,13.8032,13.8211,2166100.0
2011-10-19 13:00:00,15.43,15.49,15.42,15.42,254300.0,13.8211,13.8749,13.8122,13.8122,254300.0
2011-10-19 13:30:00,15.42,15.43,15.33,15.42,681400.0,13.8122,13.8211,13.7315,13.8122,681400.0
2011-10-19 14:00:00,15.43,15.44,15.14,15.14,516400.0,13.8211,13.8301,13.5613,13.5613,516400.0
2011-10-19 14:30:00,15.13,15.26,15.09,15.18,270000.0,13.5524,13.6688,13.5166,13.5972,270000.0
2011-10-19 15:00:00,15.18,15.2,15.11,15.13,367900.0,13.5972,13.6151,13.5345,13.5524,367900.0
2011-10-19 15:30:00,15.13,15.22,15.09,15.17,880600.0,13.5524,13.633,13.5166,13.5882,880600.0
2011-10-20 09:30:00,15.22,15.31,15.05,15.07,353800.0,13.633,13.7136,13.4807,13.4986,353800.0
2011-10-20 10:00:00,15.06,15.29,15.06,15.2,509700.0,13.4897,13.6957,13.4897,13.6151,509700.0
2011-10-20 10:30:00,15.21,15.22,15.02,15.02,208900.0,13.624,13.633,13.4539,13.4539,208900.0
2011-10-20 11:00:00,15.01,15.04,14.94,15.04,256900.0,13.4449,13.4718,13.3822,13.4718,256900.0
2011-10-20 11:30:00,15.03,15.1,14.96,15.0,321300.0,13.4628,13.5255,13.4001,13.4359,321300.0
2011-10-20 12:00:00,14.99,15.0,14.9,14.98,226200.0,13.427,13.4359,13.3464,13.418,226200.0
2011-10-20 12:30:00,14.99,15.09,14.99,15.09,138900.0,13.427,13.5166,13.427,13.5166,138900.0
2011-10-20 13:00:00,15.08,15.3,15.05,15.22,307400.0,13.5076,13.7047,13.4807,13.633,307400.0
2011-10-20 13:30:00,15.22,15.27,15.12,15.17,349100.0,13.633,13.6778,13.5434,13.5882,349100.0
2011-10-20 14:00:00,15.17,15.22,15.09,15.15,188100.0,13.5882,13.633,13.5166,13.5703,188100.0
2011-10-20 14:30:00,15.14,15.41,15.13,15.36,916700.0,13.5613,13.8032,13.5524,13.7584,916700.0
2011-10-20 15:00:00,15.36,15.42,15.29,15.32,871300.0,13.7584,13.8122,13.6957,13.7226,871300.0
2011-10-20 15:30:00,15.32,15.4,15.3,15.37,427200.0,13.7226,13.7942,13.7047,13.7674,427200.0
2011-10-21 09:30:00,15.62,15.88,15.56,15.85,1489900.0,13.9913,14.2242,13.9376,14.1973,1489900.0
2011-10-21 10:00:00,15.84,16.03,15.82,16.0,564800.0,14.1884,14.3585,14.1704,14.3317,564800.0
2011-10-21 10:30:00,16.0,16.03,15.86,15.9,385600.0,14.3317,14.3585,14.2063,14.2421,385600.0
2011-10-21 11:00:00,15.9,15.91,15.84,15.9,638300.0,14.2421,14.2511,14.1884,14.2421,638300.0
2011-10-21 11:30:00,15.9,15.96,15.9,15.93,317100.0,14.2421,14.2958,14.2421,14.269,317100.0
2011-10-21 12:00:00,15.92,15.93,15.88,15.92,81800.0,14.26,14.269,14.2242,14.26,81800.0
2011-10-21 12:30:00,15.92,15.92,15.83,15.84,146000.0,14.26,14.26,14.1794,14.1884,146000.0
2011-10-21 13:00:00,15.82,15.82,15.72,15.75,213100.0,14.1704,14.1704,14.0809,14.1077,213100.0
2011-10-21 13:30:00,15.74,15.77,15.71,15.73,120000.0,14.0988,14.1257,14.0719,14.0898,120000.0
2011-10-21 14:00:00,15.73,15.9,15.73,15.88,191800.0,14.0898,14.2421,14.0898,14.2242,191800.0
2011-10-21 14:30:00,15.87,15.95,15.83,15.95,396800.0,14.2152,14.2869,14.1794,14.2869,396800.0
2011-10-21 15:00:00,15.96,15.99,15.94,15.95,424100.0,14.2958,14.3227,14.2779,14.2869,424100.0
2011-10-21 15:30:00,15.94,16.04,15.88,16.03,1637300.0,14.2779,14.3675,14.2242,14.3585,1637300.0
2011-10-24 09:30:00,16.06,16.23,15.94,16.2,794200.0,14.3854,14.5377,14.2779,14.5108,794200.0
2011-10-24 10:00:00,16.2,16.3,16.16,16.28,295300.0,14.5108,14.6004,14.475,14.5825,295300.0
2011-10-24 10:30:00,16.28,16.37,16.28,16.35,523900.0,14.5825,14.6631,14.5825,14.6452,523900.0
2011-10-24 11:00:00,16.36,16.53,16.35,16.53,484400.0,14.6541,14.8064,14.6452,14.8064,484400.0
2011-10-24 11:30:00,16.53,16.62,16.52,16.56,415000.0,14.8064,14.887,14.7975,14.8333,415000.0
2011-10-24 12:00:00,16.57,16.64,16.54,16.62,330100.0,14.8422,14.9049,14.8154,14.887,330100.0
2011-10-24 12:30:00,16.61,16.61,16.49,16.54,464700.0,14.8781,14.8781,14.7706,14.8154,464700.0
2011-10-24 13:00:00,16.54,16.56,16.5,16.55,585100.0,14.8154,14.8333,14.7795,14.8243,585100.0
2011-10-24 13:30:00,16.55,16.59,16.53,16.58,948900.0,14.8243,14.8602,14.8064,14.8512,948900.0
2011-10-24 14:00:00,16.59,16.59,16.47,16.53,619900.0,14.8602,14.8602,14.7527,14.8064,619900.0
2011-10-24 14:30:00,16.54,16.59,16.51,16.58,621900.0,14.8154,14.8602,14.7885,14.8512,621900.0
2011-10-24 15:00:00,16.59,16.61,16.45,16.45,946800.0,14.8602,14.8781,14.7348,14.7348,946800.0
2011-10-24 15:30:00,16.46,16.51,16.42,16.5,1065200.0,14.7437,14.7885,14.7079,14.7795,1065200.0
2011-10-25 09:30:00,16.35,16.38,16.05,16.29,1612100.0,14.6452,14.6721,14.3765,14.5914,1612100.0
2011-10-25 10:00:00,16.29,16.3,16.12,16.27,775200.0,14.5914,14.6004,14.4392,14.5735,775200.0
2011-10-25 10:30:00,16.26,16.32,16.2,16.2,254100.0,14.5646,14.6183,14.5108,14.5108,254100.0
2011-10-25 11:00:00,16.2,16.21,16.08,16.14,435900.0,14.5108,14.5198,14.4033,14.4571,435900.0
2011-10-25 11:30:00,16.13,16.17,16.1,16.14,171200.0,14.4481,14.484,14.4212,14.4571,171200.0
2011-10-25 12:00:00,16.14,16.26,16.12,16.25,164900.0,14.4571,14.5646,14.4392,14.5556,164900.0
2011-10-25 12:30:00,16.24,16.25,16.12,16.12,140700.0,14.5467,14.5556,14.4392,14.4392,140700.0
2011-10-25 13:00:00,16.12,16.22,16.12,16.16,172000.0,14.4392,14.5287,14.4392,14.475,172000.0
2011-10-25 13:30:00,16.16,16.19,16.12,16.17,221200.0,14.475,14.5019,14.4392,14.484,221200.0
2011-10-25 14:00:00,16.17,16.17,16.1,16.11,144300.0,14.484,14.484,14.4212,14.4302,144300.0
2011-10-25 14:30:00,16.11,16.14,16.06,16.13,225200.0,14.4302,14.4571,14.3854,14.4481,225200.0
2011-10-25 15:00:00,16.13,16.18,16.02,16.07,293200.0,14.4481,14.4929,14.3496,14.3944,293200.0
2011-10-25 15:30:00,16.07,16.11,15.96,16.01,1592800.0,14.3944,14.4302,14.2958,14.3406,1592800.0
2011-10-26 09:30:00,16.21,16.36,16.21,16.28,818200.0,14.5198,14.6541,14.5198,14.5825,818200.0
2011-10-26 10:00:00,16.29,16.31,16.02,16.12,1070100.0,14.5914,14.6094,14.3496,14.4392,1070100.0
2011-10-26 10:30:00,16.12,16.16,15.93,15.99,841800.0,14.4392,14.475,14.269,14.3227,841800.0
2011-10-26 11:00:00,15.99,16.13,15.99,16.12,69300.0,14.3227,14.4481,14.3227,14.4392,69300.0
2011-10-26 11:30:00,16.11,16.27,16.11,16.25,168100.0,14.4302,14.5735,14.4302,14.5556,168100.0
2011-10-26 12:00:00,16.24,16.28,16.18,16.25,393000.0,14.5467,14.5825,14.4929,14.5556,393000.0
2011-10-26 12:30:00,16.24,16.28,16.2,16.21,70400.0,14.5467,14.5825,14.5108,14.5198,70400.0
2011-10-26 13:00:00,16.22,16.23,16.14,16.23,107200.0,14.5287,14.5377,14.4571,14.5377,107200.0
2011-10-26 13:30:00,16.23,16.38,16.23,16.33,444300.0,14.5377,14.6721,14.5377,14.6273,444300.0
2011-10-26 14:00:00,16.33,16.38,16.29,16.32,343600.0,14.6273,14.6721,14.5914,14.6183,343600.0
2011-10-26 14:30:00,16.32,16.43,16.31,16.36,191100.0,14.6183,14.7168,14.6094,14.6541,191100.0
2011-10-26 15:00:00,16.37,16.42,16.33,16.4,425800.0,14.6631,14.7079,14.6273,14.69,425800.0
2011-10-26 15:30:00,16.4,16.52,16.37,16.38,1483600.0,14.69,14.7975,14.6631,14.6721,1483600.0
2011-10-27 09:30:00,16.98,17.11,16.81,16.81,971600.0,15.2095,15.3259,15.0572,15.0572,971600.0
2011-10-27 10:00:00,16.79,16.84,16.68,16.71,1289500.0,15.0393,15.0841,14.9408,14.9676,1289500.0
2011-10-27 10:30:00,16.71,16.81,16.68,16.8,340300.0,14.9676,15.0572,14.9408,15.0483,340300.0
2011-10-27 11:00:00,16.79,16.89,16.78,16.81,623600.0,15.0393,15.1289,15.0303,15.0572,623600.0
2011-10-27 11:30:00,16.81,16.99,16.81,16.98,279700.0,15.0572,15.2184,15.0572,15.2095,279700.0
2011-10-27 12:00:00,16.98,17.06,16.98,17.03,902300.0,15.2095,15.2812,15.2095,15.2543,902300.0
2011-10-27 12:30:00,17.03,17.07,16.99,17.0,392100.0,15.2543,15.2901,15.2184,15.2274,392100.0
2011-10-27 13:00:00,17.01,17.09,17.0,17.09,219100.0,15.2364,15.308,15.2274,15.308,219100.0
2011-10-27 13:30:00,17.08,17.19,17.07,17.19,204400.0,15.2991,15.3976,15.2901,15.3976,204400.0
2011-10-27 14:00:00,17.19,17.22,17.01,17.08,1407500.0,15.3976,15.4245,15.2364,15.2991,1407500.0
2011-10-27 14:30:00,17.08,17.14,17.04,17.08,657600.0,15.2991,15.3528,15.2632,15.2991,657600.0
2011-10-27 15:00:00,17.08,17.17,17.08,17.12,642100.0,15.2991,15.3797,15.2991,15.3349,642100.0
2011-10-27 15:30:00,17.11,17.13,16.88,16.96,1033800.0,15.3259,15.3439,15.1199,15.1916,1033800.0
2011-10-28 09:30:00,16.75,16.85,16.58,16.69,910400.0,15.0035,15.093,14.8512,14.9497,910400.0
2011-10-28 10:00:00,16.68,16.7,16.55,16.66,853500.0,14.9408,14.9587,14.8243,14.9229,853500.0
2011-10-28 10:30:00,16.67,16.76,16.6,16.66,473700.0,14.9318,15.0124,14.8691,14.9229,473700.0
2011-10-28 11:00:00,16.67,16.76,16.67,16.76,161600.0,14.9318,15.0124,14.9318,15.0124,161600.0
2011-10-28 11:30:00,16.77,16.81,16.55,16.56,1165900.0,15.0214,15.0572,14.8243,14.8333,1165900.0
2011-10-28 12:00:00,16.56,16.65,16.51,16.54,450000.0,14.8333,14.9139,14.7885,14.8154,450000.0
2011-10-28 12:30:00,16.53,16.59,16.49,16.59,269700.0,14.8064,14.8602,14.7706,14.8602,269700.0
2011-10-28 13:00:00,16.58,16.67,16.56,16.64,133100.0,14.8512,14.9318,14.8333,14.9049,133100.0
2011-10-28 13:30:00,16.63,16.64,16.57,16.62,480300.0,14.896,14.9049,14.8422,14.887,480300.0
2011-10-28 14:00:00,16.61,16.63,16.46,16.5,794400.0,14.8781,14.896,14.7437,14.7795,794400.0
2011-10-28 14:30:00,16.5,16.54,16.44,16.47,570200.0,14.7795,14.8154,14.7258,14.7527,570200.0
2011-10-28 15:00:00,16.47,16.59,16.46,16.58,785800.0,14.7527,14.8602,14.7437,14.8512,785800.0
2011-10-28 15:30:00,16.58,16.67,16.55,16.59,599600.0,14.8512,14.9318,14.8243,14.8602,599600.0
2011-10-31 09:30:00,16.33,16.44,16.23,16.28,565500.0,14.6273,14.7258,14.5377,14.5825,565500.0
2011-10-31 10:00:00,16.27,16.4,16.25,16.35,268700.0,14.5735,14.69,14.5556,14.6452,268700.0
2011-10-31 10:30:00,16.35,16.43,16.34,16.37,251600.0,14.6452,14.7168,14.6362,14.6631,251600.0
2011-10-31 11:00:00,16.37,16.42,16.32,16.34,138900.0,14.6631,14.7079,14.6183,14.6362,138900.0
2011-10-31 11:30:00,16.34,16.41,16.33,16.36,147000.0,14.6362,14.6989,14.6273,14.6541,147000.0
2011-10-31 12:00:00,16.36,16.37,16.26,16.26,213000.0,14.6541,14.6631,14.5646,14.5646,213000.0
2011-10-31 12:30:00,16.26,16.35,16.26,16.34,100400.0,14.5646,14.6452,14.5646,14.6362,100400.0
2011-10-31 13:00:00,16.34,16.44,16.34,16.4,210300.0,14.6362,14.7258,14.6362,14.69,210300.0
2011-10-31 13:30:00,16.4,16.51,16.4,16.47,145500.0,14.69,14.7885,14.69,14.7527,145500.0
2011-10-31 14:00:00,16.47,16.48,16.42,16.47,211700.0,14.7527,14.7616,14.7079,14.7527,211700.0
2011-10-31 14:30:00,16.47,16.49,16.39,16.44,276800.0,14.7527,14.7706,14.681,14.7258,276800.0
2011-10-31 15:00:00,16.43,16.44,16.22,16.22,242400.0,14.7168,14.7258,14.5287,14.5287,242400.0
2011-10-31 15:30:00,16.21,16.31,16.16,16.16,818000.0,14.5198,14.6094,14.475,14.475,818000.0
2011-11-01 09:30:00,15.83,15.83,15.51,15.69,938600.0,14.1794,14.1794,13.8928,14.054,938600.0
2011-11-01 10:00:00,15.69,15.8,15.61,15.79,432900.0,14.054,14.1525,13.9823,14.1436,432900.0
2011-11-01 10:30:00,15.79,15.85,15.67,15.68,389700.0,14.1436,14.1973,14.0361,14.045,389700.0
2011-11-01 11:00:00,15.69,15.72,15.58,15.59,927600.0,14.054,14.0809,13.9555,13.9644,927600.0
2011-11-01 11:30:00,15.59,15.6,15.4,15.41,327500.0,13.9644,13.9734,13.7942,13.8032,327500.0
2011-11-01 12:00:00,15.41,15.46,15.32,15.37,390000.0,13.8032,13.848,13.7226,13.7674,390000.0
2011-11-01 12:30:00,15.36,15.45,15.3,15.3,185800.0,13.7584,13.839,13.7047,13.7047,185800.0
2011-11-01 13:00:00,15.3,15.47,15.29,15.45,590200.0,13.7047,13.8569,13.6957,13.839,590200.0
2011-11-01 13:30:00,15.46,15.65,15.45,15.53,668300.0,13.848,14.0182,13.839,13.9107,668300.0
2011-11-01 14:00:00,15.52,15.71,15.51,15.7,672900.0,13.9017,14.0719,13.8928,14.063,672900.0
2011-11-01 14:30:00,15.69,15.71,15.56,15.59,662300.0,14.054,14.0719,13.9376,13.9644,662300.0
2011-11-01 15:00:00,15.58,15.6,15.46,15.54,602800.0,13.9555,13.9734,13.848,13.9196,602800.0
2011-11-01 15:30:00,15.54,15.65,15.45,15.52,1651800.0,13.9196,14.0182,13.839,13.9017,1651800.0
2011-11-02 09:30:00,15.87,15.87,15.68,15.73,363000.0,14.2152,14.2152,14.045,14.0898,363000.0
2011-11-02 10:00:00,15.73,15.87,15.73,15.85,277700.0,14.0898,14.2152,14.0898,14.1973,277700.0
2011-11-02 10:30:00,15.85,16.07,15.8,16.04,958300.0,14.1973,14.3944,14.1525,14.3675,958300.0
2011-11-02 11:00:00,16.04,16.06,15.99,16.01,296300.0,14.3675,14.3854,14.3227,14.3406,296300.0
2011-11-02 11:30:00,16.01,16.01,15.93,15.95,211400.0,14.3406,14.3406,14.269,14.2869,211400.0
2011-11-02 12:00:00,15.95,15.99,15.93,15.98,127100.0,14.2869,14.3227,14.269,14.3138,127100.0
2011-11-02 12:30:00,15.98,16.01,15.78,15.78,725200.0,14.3138,14.3406,14.1346,14.1346,725200.0
2011-11-02 13:00:00,15.79,15.8,15.65,15.71,303700.0,14.1436,14.1525,14.0182,14.0719,303700.0
2011-11-02 13:30:00,15.71,15.8,15.69,15.7,211900.0,14.0719,14.1525,14.054,14.063,211900.0
2011-11-02 14:00:00,15.69,15.77,15.64,15.73,288100.0,14.054,14.1257,14.0092,14.0898,288100.0
2011-11-02 14:30:00,15.72,15.89,15.71,15.87,695300.0,14.0809,14.2331,14.0719,14.2152,695300.0
2011-11-02 15:00:00,15.87,15.96,15.81,15.89,567500.0,14.2152,14.2958,14.1615,14.2331,567500.0
2011-11-02 15:30:00,15.89,15.94,15.81,15.88,1372100.0,14.2331,14.2779,14.1615,14.2242,1372100.0
2011-11-03 09:30:00,16.11,16.11,15.72,15.78,155300.0,14.4302,14.4302,14.0809,14.1346,155300.0
2011-11-03 10:00:00,15.81,15.84,15.63,15.83,221600.0,14.1615,14.1884,14.0003,14.1794,221600.0
2011-11-03 10:30:00,15.84,16.03,15.8,15.92,377000.0,14.1884,14.3585,14.1525,14.26,377000.0
2011-11-03 11:00:00,15.92,16.09,15.86,16.05,232200.0,14.26,14.4123,14.2063,14.3765,232200.0
2011-11-03 11:30:00,16.06,16.07,15.98,15.98,229900.0,14.3854,14.3944,14.3138,14.3138,229900.0
2011-11-03 12:00:00,15.97,16.05,15.96,16.04,116100.0,14.3048,14.3765,14.2958,14.3675,116100.0
2011-11-03 12:30:00,16.05,16.1,15.97,16.09,94900.0,14.3765,14.4212,14.3048,14.4123,94900.0
2011-11-03 13:00:00,16.09,16.11,16.05,16.08,142600.0,14.4123,14.4302,14.3765,14.4033,142600.0
2011-11-03 13:30:00,16.07,16.19,16.06,16.13,127200.0,14.3944,14.5019,14.3854,14.4481,127200.0
2011-11-03 14:00:00,16.13,16.2,16.1,16.12,233100.0,14.4481,14.5108,14.4212,14.4392,233100.0
2011-11-03 14:30:00,16.12,16.15,16.05,16.1,182900.0,14.4392,14.466,14.3765,14.4212,182900.0
2011-11-03 15:00:00,16.1,16.18,16.1,16.17,250700.0,14.4212,14.4929,14.4212,14.484,250700.0
2011-11-03 15:30:00,16.18,16.22,16.13,16.17,659600.0,14.4929,14.5287,14.4481,14.484,659600.0
2011-11-04 09:30:00,15.97,16.16,15.95,15.99,323100.0,14.3048,14.475,14.2869,14.3227,323100.0
2011-11-04 10:00:00,15.99,16.02,15.9,15.93,203000.0,14.3227,14.3496,14.2421,14.269,203000.0
2011-11-04 10:30:00,15.91,16.03,15.87,16.03,115100.0,14.2511,14.3585,14.2152,14.3585,115100.0
2011-11-04 11:00:00,16.03,16.1,15.96,16.03,199700.0,14.3585,14.4212,14.2958,14.3585,199700.0
2011-11-04 11:30:00,16.03,16.08,16.0,16.08,66400.0,14.3585,14.4033,14.3317,14.4033,66400.0
2011-11-04 12:00:00,16.08,16.13,16.06,16.11,158300.0,14.4033,14.4481,14.3854,14.4302,158300.0
2011-11-04 12:30:00,16.11,16.11,16.01,16.08,116900.0,14.4302,14.4302,14.3406,14.4033,116900.0
2011-11-04 13:00:00,16.08,16.16,16.06,16.14,130800.0,14.4033,14.475,14.3854,14.4571,130800.0
2011-11-04 13:30:00,16.14,16.23,16.11,16.17,212500.0,14.4571,14.5377,14.4302,14.484,212500.0
2011-11-04 14:00:00,16.17,16.19,16.14,16.18,112500.0,14.484,14.5019,14.4571,14.4929,112500.0
2011-11-04 14:30:00,16.18,16.19,16.12,16.14,200800.0,14.4929,14.5019,14.4392,14.4571,200800.0
2011-11-04 15:00:00,16.14,16.14,16.06,16.11,89000.0,14.4571,14.4571,14.3854,14.4302,89000.0
2011-11-04 15:30:00,16.11,16.22,16.1,16.17,432800.0,14.4302,14.5287,14.4212,14.484,432800.0
2011-11-07 09:30:00,16.18,16.28,16.15,16.24,185500.0,14.4929,14.5825,14.466,14.5467,185500.0
2011-11-07 10:00:00,16.24,16.26,16.13,16.19,304400.0,14.5467,14.5646,14.4481,14.5019,304400.0
2011-11-07 10:30:00,16.17,16.2,16.01,16.05,433500.0,14.484,14.5108,14.3406,14.3765,433500.0
2011-11-07 11:00:00,16.04,16.17,16.03,16.06,333000.0,14.3675,14.484,14.3585,14.3854,333000.0
2011-11-07 11:30:00,16.06,16.07,16.0,16.0,240400.0,14.3854,14.3944,14.3317,14.3317,240400.0
2011-11-07 12:00:00,16.0,16.05,15.91,15.92,144600.0,14.3317,14.3765,14.2511,14.26,144600.0
2011-11-07 12:30:00,15.92,15.98,15.88,15.97,185000.0,14.26,14.3138,14.2242,14.3048,185000.0
2011-11-07 13:00:00,15.96,16.05,15.95,16.04,81400.0,14.2958,14.3765,14.2869,14.3675,81400.0
2011-11-07 13:30:00,16.05,16.14,16.01,16.12,67100.0,14.3765,14.4571,14.3406,14.4392,67100.0
2011-11-07 14:00:00,16.13,16.25,16.11,16.23,180500.0,14.4481,14.5556,14.4302,14.5377,180500.0
2011-11-07 14:30:00,16.23,16.28,16.19,16.27,134300.0,14.5377,14.5825,14.5019,14.5735,134300.0
2011-11-07 15:00:00,16.27,16.31,16.18,16.18,122300.0,14.5735,14.6094,14.4929,14.4929,122300.0
2011-11-07 15:30:00,16.17,16.27,16.16,16.25,428100.0,14.484,14.5735,14.475,14.5556,428100.0
2011-11-08 09:30:00,16.42,16.55,16.38,16.54,508200.0,14.7079,14.8243,14.6721,14.8154,508200.0
2011-11-08 10:00:00,16.55,16.55,16.23,16.25,408300.0,14.8243,14.8243,14.5377,14.5556,408300.0
2011-11-08 10:30:00,16.25,16.39,16.24,16.31,319900.0,14.5556,14.681,14.5467,14.6094,319900.0
2011-11-08 11:00:00,16.32,16.36,16.11,16.2,428200.0,14.6183,14.6541,14.4302,14.5108,428200.0
2011-11-08 11:30:00,16.2,16.24,16.14,16.22,130900.0,14.5108,14.5467,14.4571,14.5287,130900.0
2011-11-08 12:00:00,16.21,16.32,16.17,16.28,187900.0,14.5198,14.6183,14.484,14.5825,187900.0
2011-11-08 12:30:00,16.28,16.33,16.25,16.29,85900.0,14.5825,14.6273,14.5556,14.5914,85900.0
2011-11-08 13:00:00,16.28,16.35,16.25,16.35,151200.0,14.5825,14.6452,14.5556,14.6452,151200.0
2011-11-08 13:30:00,16.35,16.5,16.33,16.49,284300.0,14.6452,14.7795,14.6273,14.7706,284300.0
2011-11-08 14:00:00,16.49,16.56,16.44,16.56,209600.0,14.7706,14.8333,14.7258,14.8333,209600.0
2011-11-08 14:30:00,16.57,16.58,16.52,16.57,227300.0,14.8422,14.8512,14.7975,14.8422,227300.0
2011-11-08 15:00:00,16.55,16.62,16.5,16.6,391000.0,14.8243,14.887,14.7795,14.8691,391000.0
2011-11-08 15:30:00,16.62,16.68,16.6,16.64,950400.0,14.887,14.9408,14.8691,14.9049,950400.0
2011-11-09 09:30:00,16.25,16.26,15.98,16.03,398800.0,14.5556,14.5646,14.3138,14.3585,398800.0
2011-11-09 10:00:00,16.04,16.17,16.03,16.04,296000.0,14.3675,14.484,14.3585,14.3675,296000.0
2011-11-09 10:30:00,16.04,16.11,15.96,16.04,385800.0,14.3675,14.4302,14.2958,14.3675,385800.0
2011-11-09 11:00:00,16.03,16.16,15.99,16.11,246200.0,14.3585,14.475,14.3227,14.4302,246200.0
2011-11-09 11:30:00,16.11,16.18,16.08,16.12,125400.0,14.4302,14.4929,14.4033,14.4392,125400.0
2011-11-09 12:00:00,16.13,16.13,15.99,16.0,405400.0,14.4481,14.4481,14.3227,14.3317,405400.0
2011-11-09 12:30:00,16.0,16.08,15.99,16.08,280600.0,14.3317,14.4033,14.3227,14.4033,280600.0
2011-11-09 13:00:00,16.08,16.09,15.97,16.0,124900.0,14.4033,14.4123,14.3048,14.3317,124900.0
2011-11-09 13:30:00,16.0,16.01,15.81,15.84,194600.0,14.3317,14.3406,14.1615,14.1884,194600.0
2011-11-09 14:00:00,15.84,15.86,15.75,15.81,409600.0,14.1884,14.2063,14.1077,14.1615,409600.0
2011-11-09 14:30:00,15.81,15.87,15.77,15.82,505000.0,14.1615,14.2152,14.1257,14.1704,505000.0
2011-11-09 15:00:00,15.82,15.93,15.81,15.87,383400.0,14.1704,14.269,14.1615,14.2152,383400.0
2011-11-09 15:30:00,15.86,15.88,15.76,15.8,1234300.0,14.2063,14.2242,14.1167,14.1525,1234300.0
2011-11-10 09:30:00,15.99,16.09,15.88,15.89,271700.0,14.3227,14.4123,14.2242,14.2331,271700.0
2011-11-10 10:00:00,15.89,16.03,15.88,15.94,155200.0,14.2331,14.3585,14.2242,14.2779,155200.0
2011-11-10 10:30:00,15.94,15.94,15.81,15.91,130300.0,14.2779,14.2779,14.1615,14.2511,130300.0
2011-11-10 11:00:00,15.91,16.02,15.9,15.96,147600.0,14.2511,14.3496,14.2421,14.2958,147600.0
2011-11-10 11:30:00,15.96,16.13,15.94,16.08,380000.0,14.2958,14.4481,14.2779,14.4033,380000.0
2011-11-10 12:00:00,16.07,16.12,16.04,16.04,267900.0,14.3944,14.4392,14.3675,14.3675,267900.0
2011-11-10 12:30:00,16.04,16.09,15.95,16.09,72100.0,14.3675,14.4123,14.2869,14.4123,72100.0
2011-11-10 13:00:00,16.08,16.17,16.05,16.06,94200.0,14.4033,14.484,14.3765,14.3854,94200.0
2011-11-10 13:30:00,16.07,16.1,16.0,16.06,95700.0,14.3944,14.4212,14.3317,14.3854,95700.0
2011-11-10 14:00:00,16.07,16.07,15.95,15.95,310100.0,14.3944,14.3944,14.2869,14.2869,310100.0
2011-11-10 14:30:00,15.94,16.02,15.89,15.89,142900.0,14.2779,14.3496,14.2331,14.2331,142900.0
2011-11-10 15:00:00,15.89,16.05,15.89,16.02,175800.0,14.2331,14.3765,14.2331,14.3496,175800.0
2011-11-10 15:30:00,16.02,16.05,15.94,16.01,541800.0,14.3496,14.3765,14.2779,14.3406,541800.0
2011-11-11 09:30:00,16.21,16.35,16.13,16.33,294900.0,14.5198,14.6452,14.4481,14.6273,294900.0
2011-11-11 10:00:00,16.34,16.48,16.33,16.46,840800.0,14.6362,14.7616,14.6273,14.7437,840800.0
2011-11-11 10:30:00,16.46,16.56,16.46,16.53,234200.0,14.7437,14.8333,14.7437,14.8064,234200.0
2011-11-11 11:00:00,16.53,16.55,16.48,16.5,148500.0,14.8064,14.8243,14.7616,14.7795,148500.0
2011-11-11 11:30:00,16.51,16.55,16.48,16.5,288700.0,14.7885,14.8243,14.7616,14.7795,288700.0
2011-11-11 12:00:00,16.5,16.54,16.45,16.47,129000.0,14.7795,14.8154,14.7348,14.7527,129000.0
2011-11-11 12:30:00,16.47,16.47,16.43,16.46,184500.0,14.7527,14.7527,14.7168,14.7437,184500.0
2011-11-11 13:00:00,16.47,16.54,16.46,16.47,224100.0,14.7527,14.8154,14.7437,14.7527,224100.0
2011-11-11 13:30:00,16.47,16.5,16.44,16.45,79600.0,14.7527,14.7795,14.7258,14.7348,79600.0
2011-11-11 14:00:00,16.46,16.5,16.45,16.49,102900.0,14.7437,14.7795,14.7348,14.7706,102900.0
2011-11-11 14:30:00,16.5,16.51,16.44,16.45,394800.0,14.7795,14.7885,14.7258,14.7348,394800.0
2011-11-11 15:00:00,16.45,16.48,16.41,16.47,430600.0,14.7348,14.7616,14.6989,14.7527,430600.0
2011-11-11 15:30:00,16.47,16.48,16.42,16.47,769000.0,14.7527,14.7616,14.7079,14.7527,769000.0
2011-11-14 09:30:00,16.37,16.5,16.34,16.45,154700.0,14.6631,14.7795,14.6362,14.7348,154700.0
2011-11-14 10:00:00,16.43,16.51,16.41,16.47,168600.0,14.7168,14.7885,14.6989,14.7527,168600.0
2011-11-14 10:30:00,16.48,16.48,16.34,16.37,156900.0,14.7616,14.7616,14.6362,14.6631,156900.0
2011-11-14 11:00:00,16.37,16.43,16.35,16.38,64800.0,14.6631,14.7168,14.6452,14.6721,64800.0
2011-11-14 11:30:00,16.37,16.41,16.28,16.3,56100.0,14.6631,14.6989,14.5825,14.6004,56100.0
2011-11-14 12:00:00,16.29,16.33,16.24,16.26,75100.0,14.5914,14.6273,14.5467,14.5646,75100.0
2011-11-14 12:30:00,16.25,16.31,16.23,16.31,127300.0,14.5556,14.6094,14.5377,14.6094,127300.0
2011-11-14 13:00:00,16.3,16.34,16.27,16.34,34300.0,14.6004,14.6362,14.5735,14.6362,34300.0
2011-11-14 13:30:00,16.35,16.39,16.32,16.36,110400.0,14.6452,14.681,14.6183,14.6541,110400.0
2011-11-14 14:00:00,16.36,16.39,16.33,16.33,69500.0,14.6541,14.681,14.6273,14.6273,69500.0
2011-11-14 14:30:00,16.34,16.34,16.23,16.24,118300.0,14.6362,14.6362,14.5377,14.5467,118300.0
2011-11-14 15:00:00,16.24,16.31,16.24,16.29,194400.0,14.5467,14.6094,14.5467,14.5914,194400.0
2011-11-14 15:30:00,16.29,16.36,16.29,16.32,318500.0,14.5914,14.6541,14.5914,14.6183,318500.0
2011-11-15 09:30:00,16.28,16.4,16.23,16.36,497200.0,14.5825,14.69,14.5377,14.6541,497200.0
2011-11-15 10:00:00,16.36,16.39,16.29,16.32,584700.0,14.6541,14.681,14.5914,14.6183,584700.0
2011-11-15 10:30:00,16.31,16.36,16.26,16.26,166600.0,14.6094,14.6541,14.5646,14.5646,166600.0
2011-11-15 11:00:00,16.25,16.3,16.19,16.23,105700.0,14.5556,14.6004,14.5019,14.5377,105700.0
2011-11-15 11:30:00,16.23,16.24,16.16,16.23,111100.0,14.5377,14.5467,14.475,14.5377,111100.0
2011-11-15 12:00:00,16.23,16.36,16.23,16.34,144200.0,14.5377,14.6541,14.5377,14.6362,144200.0
2011-11-15 12:30:00,16.35,16.47,16.35,16.44,125100.0,14.6452,14.7527,14.6452,14.7258,125100.0
2011-11-15 13:00:00,16.44,16.48,16.41,16.46,143800.0,14.7258,14.7616,14.6989,14.7437,143800.0
2011-11-15 13:30:00,16.47,16.52,16.47,16.48,225400.0,14.7527,14.7975,14.7527,14.7616,225400.0
2011-11-15 14:00:00,16.48,16.5,16.43,16.45,112000.0,14.7616,14.7795,14.7168,14.7348,112000.0
2011-11-15 14:30:00,16.44,16.52,16.44,16.49,97300.0,14.7258,14.7975,14.7258,14.7706,97300.0
2011-11-15 15:00:00,16.5,16.57,16.5,16.56,178400.0,14.7795,14.8422,14.7795,14.8333,178400.0
2011-11-15 15:30:00,16.55,16.56,16.46,16.46,558600.0,14.8243,14.8333,14.7437,14.7437,558600.0
2011-11-16 09:30:00,16.27,16.46,16.22,16.44,148500.0,14.5735,14.7437,14.5287,14.7258,148500.0
2011-11-16 10:00:00,16.44,16.51,16.37,16.39,413000.0,14.7258,14.7885,14.6631,14.681,413000.0
2011-11-16 10:30:00,16.39,16.54,16.37,16.54,141500.0,14.681,14.8154,14.6631,14.8154,141500.0
2011-11-16 11:00:00,16.54,16.64,16.54,16.58,452400.0,14.8154,14.9049,14.8154,14.8512,452400.0
2011-11-16 11:30:00,16.58,16.6,16.5,16.52,155700.0,14.8512,14.8691,14.7795,14.7975,155700.0
2011-11-16 12:00:00,16.51,16.53,16.49,16.52,47100.0,14.7885,14.8064,14.7706,14.7975,47100.0
2011-11-16 12:30:00,16.52,16.61,16.51,16.6,696500.0,14.7975,14.8781,14.7885,14.8691,696500.0
2011-11-16 13:00:00,16.61,16.71,16.59,16.71,114000.0,14.8781,14.9676,14.8602,14.9676,114000.0
2011-11-16 13:30:00,16.7,16.77,16.69,16.69,294900.0,14.9587,15.0214,14.9497,14.9497,294900.0
2011-11-16 14:00:00,16.69,16.71,16.62,16.68,178300.0,14.9497,14.9676,14.887,14.9408,178300.0
2011-11-16 14:30:00,16.68,16.73,16.59,16.61,198900.0,14.9408,14.9856,14.8602,14.8781,198900.0
2011-11-16 15:00:00,16.62,16.67,16.47,16.47,213800.0,14.887,14.9318,14.7527,14.7527,213800.0
2011-11-16 15:30:00,16.46,16.48,16.31,16.37,938400.0,14.7437,14.7616,14.6094,14.6631,938400.0
2011-11-17 09:30:00,16.34,16.42,16.3,16.4,736000.0,14.6362,14.7079,14.6004,14.69,736000.0
2011-11-17 10:00:00,16.39,16.5,16.33,16.49,539400.0,14.681,14.7795,14.6273,14.7706,539400.0
2011-11-17 10:30:00,16.5,16.56,16.42,16.45,382600.0,14.7795,14.8333,14.7079,14.7348,382600.0
2011-11-17 11:00:00,16.44,16.45,16.34,16.42,189800.0,14.7258,14.7348,14.6362,14.7079,189800.0
2011-11-17 11:30:00,16.42,16.5,16.39,16.43,379700.0,14.7079,14.7795,14.681,14.7168,379700.0
2011-11-17 12:00:00,16.44,16.44,16.32,16.32,236300.0,14.7258,14.7258,14.6183,14.6183,236300.0
2011-11-17 12:30:00,16.31,16.31,16.04,16.21,552100.0,14.6094,14.6094,14.3675,14.5198,552100.0
2011-11-17 13:00:00,16.21,16.21,16.08,16.13,132100.0,14.5198,14.5198,14.4033,14.4481,132100.0
2011-11-17 13:30:00,16.13,16.14,16.0,16.13,261500.0,14.4481,14.4571,14.3317,14.4481,261500.0
2011-11-17 14:00:00,16.13,16.13,16.0,16.05,215900.0,14.4481,14.4481,14.3317,14.3765,215900.0
2011-11-17 14:30:00,16.05,16.12,16.0,16.12,144700.0,14.3765,14.4392,14.3317,14.4392,144700.0
2011-11-17 15:00:00,16.11,16.14,16.01,16.05,326000.0,14.4302,14.4571,14.3406,14.3765,326000.0
2011-11-17 15:30:00,16.05,16.09,15.96,16.08,1093500.0,14.3765,14.4123,14.2958,14.4033,1093500.0
2011-11-18 09:30:00,16.18,16.18,15.91,16.02,194700.0,14.4929,14.4929,14.2511,14.3496,194700.0
2011-11-18 10:00:00,16.02,16.04,15.92,15.96,300500.0,14.3496,14.3675,14.26,14.2958,300500.0
2011-11-18 10:30:00,15.96,16.09,15.96,16.05,214300.0,14.2958,14.4123,14.2958,14.3765,214300.0
2011-11-18 11:00:00,16.04,16.09,15.99,16.04,110600.0,14.3675,14.4123,14.3227,14.3675,110600.0
2011-11-18 11:30:00,16.04,16.05,15.97,15.97,128300.0,14.3675,14.3765,14.3048,14.3048,128300.0
2011-11-18 12:00:00,15.97,15.97,15.88,15.95,104800.0,14.3048,14.3048,14.2242,14.2869,104800.0
2011-11-18 12:30:00,15.95,15.98,15.92,15.93,91500.0,14.2869,14.3138,14.26,14.269,91500.0
2011-11-18 13:00:00,15.92,15.98,15.92,15.95,110700.0,14.26,14.3138,14.26,14.2869,110700.0
2011-11-18 13:30:00,15.96,16.01,15.95,15.98,66200.0,14.2958,14.3406,14.2869,14.3138,66200.0
2011-11-18 14:00:00,15.97,16.07,15.95,16.01,222300.0,14.3048,14.3944,14.2869,14.3406,222300.0
2011-11-18 14:30:00,16.02,16.06,15.96,15.97,223200.0,14.3496,14.3854,14.2958,14.3048,223200.0
2011-11-18 15:00:00,15.97,16.02,15.95,15.98,206500.0,14.3048,14.3496,14.2869,14.3138,206500.0
2011-11-18 15:30:00,15.98,16.02,15.96,15.99,778700.0,14.3138,14.3496,14.2958,14.3227,778700.0
2011-11-21 09:30:00,15.75,15.75,15.56,15.59,2471500.0,14.1077,14.1077,13.9376,13.9644,2471500.0
2011-11-21 10:00:00,15.59,15.63,15.53,15.61,155300.0,13.9644,14.0003,13.9107,13.9823,155300.0
2011-11-21 10:30:00,15.62,15.64,15.49,15.49,172400.0,13.9913,14.0092,13.8749,13.8749,172400.0
2011-11-21 11:00:00,15.49,15.56,15.44,15.54,225400.0,13.8749,13.9376,13.8301,13.9196,225400.0
2011-11-21 11:30:00,15.54,15.54,15.41,15.54,340000.0,13.9196,13.9196,13.8032,13.9196,340000.0
2011-11-21 12:00:00,15.54,15.55,15.45,15.46,187100.0,13.9196,13.9286,13.839,13.848,187100.0
2011-11-21 12:30:00,15.46,15.56,15.44,15.53,91300.0,13.848,13.9376,13.8301,13.9107,91300.0
2011-11-21 13:00:00,15.53,15.62,15.53,15.58,112300.0,13.9107,13.9913,13.9107,13.9555,112300.0
2011-11-21 13:30:00,15.58,15.59,15.48,15.48,52100.0,13.9555,13.9644,13.8659,13.8659,52100.0
2011-11-21 14:00:00,15.48,15.64,15.46,15.57,155000.0,13.8659,14.0092,13.848,13.9465,155000.0
2011-11-21 14:30:00,15.57,15.65,15.57,15.57,190800.0,13.9465,14.0182,13.9465,13.9465,190800.0
2011-11-21 15:00:00,15.57,15.69,15.51,15.67,298000.0,13.9465,14.054,13.8928,14.0361,298000.0
2011-11-21 15:30:00,15.66,15.7,15.59,15.6,794600.0,14.0271,14.063,13.9644,13.9734,794600.0
2011-11-22 09:30:00,15.55,15.71,15.5,15.63,531400.0,13.9286,14.0719,13.8838,14.0003,531400.0
2011-11-22 10:00:00,15.64,15.67,15.52,15.62,309400.0,14.0092,14.0361,13.9017,13.9913,309400.0
2011-11-22 10:30:00,15.62,15.63,15.46,15.48,327700.0,13.9913,14.0003,13.848,13.8659,327700.0
2011-11-22 11:00:00,15.48,15.54,15.46,15.47,203800.0,13.8659,13.9196,13.848,13.8569,203800.0
2011-11-22 11:30:00,15.48,15.48,15.38,15.46,169200.0,13.8659,13.8659,13.7763,13.848,169200.0
2011-11-22 12:00:00,15.47,15.67,15.46,15.57,582700.0,13.8569,14.0361,13.848,13.9465,582700.0
2011-11-22 12:30:00,15.58,15.67,15.57,15.66,102400.0,13.9555,14.0361,13.9465,14.0271,102400.0
2011-11-22 13:00:00,15.67,15.76,15.63,15.7,112100.0,14.0361,14.1167,14.0003,14.063,112100.0
2011-11-22 13:30:00,15.7,15.76,15.63,15.66,171200.0,14.063,14.1167,14.0003,14.0271,171200.0
2011-11-22 14:00:00,15.66,15.68,15.6,15.63,105500.0,14.0271,14.045,13.9734,14.0003,105500.0
2011-11-22 14:30:00,15.62,15.66,15.55,15.57,251700.0,13.9913,14.0271,13.9286,13.9465,251700.0
2011-11-22 15:00:00,15.57,15.61,15.52,15.56,278500.0,13.9465,13.9823,13.9017,13.9376,278500.0
2011-11-22 15:30:00,15.56,15.61,15.54,15.57,563200.0,13.9376,13.9823,13.9196,13.9465,563200.0
2011-11-23 09:30:00,15.39,15.41,15.28,15.28,460500.0,13.7853,13.8032,13.6868,13.6868,460500.0
2011-11-23 10:00:00,15.28,15.35,15.16,15.17,731000.0,13.6868,13.7495,13.5793,13.5882,731000.0
2011-11-23 10:30:00,15.18,15.27,15.14,15.26,134100.0,13.5972,13.6778,13.5613,13.6688,134100.0
2011-11-23 11:00:00,15.26,15.29,15.15,15.17,147400.0,13.6688,13.6957,13.5703,13.5882,147400.0
2011-11-23 11:30:00,15.16,15.19,15.13,15.14,130000.0,13.5793,13.6061,13.5524,13.5613,130000.0
2011-11-23 12:00:00,15.14,15.18,15.12,15.12,72600.0,13.5613,13.5972,13.5434,13.5434,72600.0
2011-11-23 12:30:00,15.12,15.19,15.09,15.18,88000.0,13.5434,13.6061,13.5166,13.5972,88000.0
2011-11-23 13:00:00,15.18,15.18,15.14,15.17,99400.0,13.5972,13.5972,13.5613,13.5882,99400.0
2011-11-23 13:30:00,15.18,15.18,15.11,15.12,26700.0,13.5972,13.5972,13.5345,13.5434,26700.0
2011-11-23 14:00:00,15.12,15.14,15.07,15.11,457300.0,13.5434,13.5613,13.4986,13.5345,457300.0
2011-11-23 14:30:00,15.11,15.15,15.1,15.11,51700.0,13.5345,13.5703,13.5255,13.5345,51700.0
2011-11-23 15:00:00,15.1,15.18,15.08,15.13,267200.0,13.5255,13.5972,13.5076,13.5524,267200.0
2011-11-23 15:30:00,15.14,15.2,15.08,15.09,689600.0,13.5613,13.6151,13.5076,13.5166,689600.0
2011-11-25 09:30:00,14.93,15.25,14.92,15.16,314000.0,13.3732,13.6599,13.3643,13.5793,314000.0
2011-11-25 10:00:00,15.15,15.28,15.15,15.2,126600.0,13.5703,13.6868,13.5703,13.6151,126600.0
2011-11-25 10:30:00,15.2,15.27,15.19,15.23,276300.0,13.6151,13.6778,13.6061,13.642,276300.0
2011-11-25 11:00:00,15.23,15.25,15.18,15.18,139000.0,13.642,13.6599,13.5972,13.5972,139000.0
2011-11-25 11:30:00,15.18,15.21,15.04,15.06,224100.0,13.5972,13.624,13.4718,13.4897,224100.0
2011-11-25 12:00:00,15.05,15.07,14.98,15.05,363900.0,13.4807,13.4986,13.418,13.4807,363900.0
2011-11-25 12:30:00,15.06,15.08,14.96,14.96,326500.0,13.4897,13.5076,13.4001,13.4001,326500.0
2011-11-28 09:30:00,15.48,15.63,15.48,15.62,1553900.0,13.8659,14.0003,13.8659,13.9913,1553900.0
2011-11-28 10:00:00,15.61,15.71,15.6,15.68,137100.0,13.9823,14.0719,13.9734,14.045,137100.0
2011-11-28 10:30:00,15.69,15.72,15.63,15.63,130100.0,14.054,14.0809,14.0003,14.0003,130100.0
2011-11-28 11:00:00,15.63,15.68,15.63,15.66,42000.0,14.0003,14.045,14.0003,14.0271,42000.0
2011-11-28 11:30:00,15.68,15.68,15.59,15.61,92800.0,14.045,14.045,13.9644,13.9823,92800.0
2011-11-28 12:00:00,15.61,15.64,15.57,15.57,70700.0,13.9823,14.0092,13.9465,13.9465,70700.0
2011-11-28 12:30:00,15.56,15.57,15.5,15.51,111700.0,13.9376,13.9465,13.8838,13.8928,111700.0
2011-11-28 13:00:00,15.51,15.62,15.48,15.6,209300.0,13.8928,13.9913,13.8659,13.9734,209300.0
2011-11-28 13:30:00,15.6,15.62,15.53,15.53,63100.0,13.9734,13.9913,13.9107,13.9107,63100.0
2011-11-28 14:00:00,15.53,15.61,15.53,15.56,135300.0,13.9107,13.9823,13.9107,13.9376,135300.0
2011-11-28 14:30:00,15.56,15.58,15.51,15.54,129200.0,13.9376,13.9555,13.8928,13.9196,129200.0
2011-11-28 15:00:00,15.54,15.56,15.41,15.42,958800.0,13.9196,13.9376,13.8032,13.8122,958800.0
2011-11-28 15:30:00,15.42,15.53,15.37,15.52,1847900.0,13.8122,13.9107,13.7674,13.9017,1847900.0
2011-11-29 09:30:00,15.52,15.59,15.39,15.53,257900.0,13.9017,13.9644,13.7853,13.9107,257900.0
2011-11-29 10:00:00,15.52,15.74,15.52,15.71,1461900.0,13.9017,14.0988,13.9017,14.0719,1461900.0
2011-11-29 10:30:00,15.7,15.72,15.54,15.59,875000.0,14.063,14.0809,13.9196,13.9644,875000.0
2011-11-29 11:00:00,15.59,15.64,15.56,15.64,589200.0,13.9644,14.0092,13.9376,14.0092,589200.0
2011-11-29 11:30:00,15.63,15.72,15.63,15.68,600100.0,14.0003,14.0809,14.0003,14.045,600100.0
2011-11-29 12:00:00,15.68,15.75,15.68,15.74,249500.0,14.045,14.1077,14.045,14.0988,249500.0
2011-11-29 12:30:00,15.74,15.74,15.65,15.7,171200.0,14.0988,14.0988,14.0182,14.063,171200.0
2011-11-29 13:00:00,15.7,15.72,15.64,15.7,103900.0,14.063,14.0809,14.0092,14.063,103900.0
2011-11-29 13:30:00,15.69,15.7,15.58,15.61,129200.0,14.054,14.063,13.9555,13.9823,129200.0
2011-11-29 14:00:00,15.61,15.67,15.58,15.65,90800.0,13.9823,14.0361,13.9555,14.0182,90800.0
2011-11-29 14:30:00,15.65,15.7,15.62,15.63,177200.0,14.0182,14.063,13.9913,14.0003,177200.0
2011-11-29 15:00:00,15.64,15.75,15.62,15.68,586500.0,14.0092,14.1077,13.9913,14.045,586500.0
2011-11-29 15:30:00,15.69,15.75,15.67,15.71,884600.0,14.054,14.1077,14.0361,14.0719,884600.0
2011-11-30 09:30:00,16.25,16.35,16.16,16.33,1012700.0,14.5556,14.6452,14.475,14.6273,1012700.0
2011-11-30 10:00:00,16.34,16.43,16.34,16.43,746700.0,14.6362,14.7168,14.6362,14.7168,746700.0
2011-11-30 10:30:00,16.43,16.48,16.41,16.48,347900.0,14.7168,14.7616,14.6989,14.7616,347900.0
2011-11-30 11:00:00,16.48,16.48,16.43,16.45,492200.0,14.7616,14.7616,14.7168,14.7348,492200.0
2011-11-30 11:30:00,16.45,16.5,16.4,16.43,135400.0,14.7348,14.7795,14.69,14.7168,135400.0
2011-11-30 12:00:00,16.43,16.43,16.37,16.41,111500.0,14.7168,14.7168,14.6631,14.6989,111500.0
2011-11-30 12:30:00,16.41,16.44,16.39,16.41,130800.0,14.6989,14.7258,14.681,14.6989,130800.0
2011-11-30 13:00:00,16.41,16.44,16.38,16.39,162600.0,14.6989,14.7258,14.6721,14.681,162600.0
2011-11-30 13:30:00,16.4,16.44,16.36,16.38,146500.0,14.69,14.7258,14.6541,14.6721,146500.0
2011-11-30 14:00:00,16.38,16.41,16.29,16.37,665600.0,14.6721,14.6989,14.5914,14.6631,665600.0
2011-11-30 14:30:00,16.37,16.42,16.34,16.38,158200.0,14.6631,14.7079,14.6362,14.6721,158200.0
2011-11-30 15:00:00,16.38,16.45,16.36,16.43,391700.0,14.6721,14.7348,14.6541,14.7168,391700.0
2011-11-30 15:30:00,16.43,16.55,16.4,16.52,1589000.0,14.7168,14.8243,14.69,14.7975,1589000.0
2011-12-01 09:30:00,16.48,16.73,16.38,16.64,480200.0,14.7616,14.9856,14.6721,14.9049,480200.0
2011-12-01 10:00:00,16.64,16.73,16.63,16.7,400600.0,14.9049,14.9856,14.896,14.9587,400600.0
2011-12-01 10:30:00,16.7,16.7,16.54,16.55,631000.0,14.9587,14.9587,14.8154,14.8243,631000.0
2011-12-01 11:00:00,16.55,16.59,16.48,16.51,535100.0,14.8243,14.8602,14.7616,14.7885,535100.0
2011-12-01 11:30:00,16.49,16.61,16.46,16.6,108200.0,14.7706,14.8781,14.7437,14.8691,108200.0
2011-12-01 12:00:00,16.6,16.67,16.59,16.67,65900.0,14.8691,14.9318,14.8602,14.9318,65900.0
2011-12-01 12:30:00,16.67,16.68,16.59,16.6,301600.0,14.9318,14.9408,14.8602,14.8691,301600.0
2011-12-01 13:00:00,16.6,16.7,16.6,16.69,178700.0,14.8691,14.9587,14.8691,14.9497,178700.0
2011-12-01 13:30:00,16.69,16.81,16.68,16.81,223600.0,14.9497,15.0572,14.9408,15.0572,223600.0
2011-12-01 14:00:00,16.81,16.81,16.72,16.75,219800.0,15.0572,15.0572,14.9766,15.0035,219800.0
2011-12-01 14:30:00,16.74,16.78,16.71,16.74,171100.0,14.9945,15.0303,14.9676,14.9945,171100.0
2011-12-01 15:00:00,16.73,16.77,16.69,16.76,189900.0,14.9856,15.0214,14.9497,15.0124,189900.0
2011-12-01 15:30:00,16.76,16.76,16.6,16.61,697000.0,15.0124,15.0124,14.8691,14.8781,697000.0
2011-12-02 09:30:00,16.85,16.88,16.73,16.84,492900.0,15.093,15.1199,14.9856,15.0841,492900.0
2011-12-02 10:00:00,16.83,17.01,16.83,16.98,854800.0,15.0751,15.2364,15.0751,15.2095,854800.0
2011-12-02 10:30:00,16.99,17.03,16.95,16.99,317300.0,15.2184,15.2543,15.1826,15.2184,317300.0
2011-12-02 11:00:00,16.98,17.0,16.83,16.92,329600.0,15.2095,15.2274,15.0751,15.1557,329600.0
2011-12-02 11:30:00,16.92,16.94,16.79,16.85,390800.0,15.1557,15.1737,15.0393,15.093,390800.0
2011-12-02 12:00:00,16.86,16.92,16.81,16.89,125700.0,15.102,15.1557,15.0572,15.1289,125700.0
2011-12-02 12:30:00,16.9,16.95,16.88,16.91,103400.0,15.1378,15.1826,15.1199,15.1468,103400.0
2011-12-02 13:00:00,16.91,16.93,16.83,16.88,173000.0,15.1468,15.1647,15.0751,15.1199,173000.0
2011-12-02 13:30:00,16.88,16.91,16.84,16.87,146800.0,15.1199,15.1468,15.0841,15.111,146800.0
2011-12-02 14:00:00,16.87,16.91,16.79,16.89,223600.0,15.111,15.1468,15.0393,15.1289,223600.0
2011-12-02 14:30:00,16.88,16.91,16.83,16.83,134100.0,15.1199,15.1468,15.0751,15.0751,134100.0
2011-12-02 15:00:00,16.83,16.87,16.81,16.83,221200.0,15.0751,15.111,15.0572,15.0751,221200.0
2011-12-02 15:30:00,16.83,16.86,16.75,16.78,746000.0,15.0751,15.102,15.0035,15.0303,746000.0
2011-12-05 09:30:00,17.05,17.12,16.98,17.11,569400.0,15.2722,15.3349,15.2095,15.3259,569400.0
2011-12-05 10:00:00,17.11,17.26,17.08,17.25,890300.0,15.3259,15.4603,15.2991,15.4513,890300.0
2011-12-05 10:30:00,17.26,17.29,17.24,17.25,212400.0,15.4603,15.4872,15.4424,15.4513,212400.0
2011-12-05 11:00:00,17.25,17.26,17.19,17.2,220300.0,15.4513,15.4603,15.3976,15.4066,220300.0
2011-12-05 11:30:00,17.2,17.21,17.16,17.16,130500.0,15.4066,15.4155,15.3707,15.3707,130500.0
2011-12-05 12:00:00,17.17,17.26,17.15,17.24,536400.0,15.3797,15.4603,15.3618,15.4424,536400.0
2011-12-05 12:30:00,17.24,17.36,17.23,17.33,127200.0,15.4424,15.5499,15.4334,15.523,127200.0
2011-12-05 13:00:00,17.32,17.34,17.29,17.31,53200.0,15.514,15.532,15.4872,15.5051,53200.0
2011-12-05 13:30:00,17.3,17.34,17.19,17.22,252800.0,15.4961,15.532,15.3976,15.4245,252800.0
2011-12-05 14:00:00,17.21,17.21,17.09,17.15,628700.0,15.4155,15.4155,15.308,15.3618,628700.0
2011-12-05 14:30:00,17.15,17.18,17.11,17.18,89500.0,15.3618,15.3886,15.3259,15.3886,89500.0
2011-12-05 15:00:00,17.17,17.19,17.02,17.03,600600.0,15.3797,15.3976,15.2453,15.2543,600600.0
2011-12-05 15:30:00,17.03,17.14,17.0,17.13,725400.0,15.2543,15.3528,15.2274,15.3439,725400.0
2011-12-06 09:30:00,17.18,17.18,17.0,17.09,600500.0,15.3886,15.3886,15.2274,15.308,600500.0
2011-12-06 10:00:00,17.1,17.22,17.06,17.21,393200.0,15.317,15.4245,15.2812,15.4155,393200.0
2011-12-06 10:30:00,17.22,17.26,17.09,17.09,184300.0,15.4245,15.4603,15.308,15.308,184300.0
2011-12-06 11:00:00,17.1,17.12,17.02,17.02,963700.0,15.317,15.3349,15.2453,15.2453,963700.0
2011-12-06 11:30:00,17.01,17.04,16.92,17.01,636200.0,15.2364,15.2632,15.1557,15.2364,636200.0
2011-12-06 12:00:00,17.01,17.05,16.97,17.01,280400.0,15.2364,15.2722,15.2005,15.2364,280400.0
2011-12-06 12:30:00,17.01,17.06,17.0,17.05,131900.0,15.2364,15.2812,15.2274,15.2722,131900.0
2011-12-06 13:00:00,17.06,17.13,17.04,17.11,91000.0,15.2812,15.3439,15.2632,15.3259,91000.0
2011-12-06 13:30:00,17.11,17.12,17.09,17.09,102000.0,15.3259,15.3349,15.308,15.308,102000.0
2011-12-06 14:00:00,17.08,17.1,17.05,17.08,151700.0,15.2991,15.317,15.2722,15.2991,151700.0
2011-12-06 14:30:00,17.09,17.25,17.09,17.22,160200.0,15.308,15.4513,15.308,15.4245,160200.0
2011-12-06 15:00:00,17.22,17.3,17.16,17.16,331700.0,15.4245,15.4961,15.3707,15.3707,331700.0
2011-12-06 15:30:00,17.17,17.23,17.12,17.14,1114800.0,15.3797,15.4334,15.3349,15.3528,1114800.0
2011-12-07 09:30:00,17.05,17.14,16.96,17.01,1183600.0,15.2722,15.3528,15.1916,15.2364,1183600.0
2011-12-07 10:00:00,17.0,17.01,16.89,16.92,261600.0,15.2274,15.2364,15.1289,15.1557,261600.0
2011-12-07 10:30:00,16.92,17.01,16.87,16.99,558000.0,15.1557,15.2364,15.111,15.2184,558000.0
2011-12-07 11:00:00,17.0,17.09,16.99,17.09,201500.0,15.2274,15.308,15.2184,15.308,201500.0
2011-12-07 11:30:00,17.1,17.18,17.1,17.14,257700.0,15.317,15.3886,15.317,15.3528,257700.0
2011-12-07 12:00:00,17.15,17.27,17.12,17.27,385600.0,15.3618,15.4693,15.3349,15.4693,385600.0
2011-12-07 12:30:00,17.26,17.3,17.22,17.27,164800.0,15.4603,15.4961,15.4245,15.4693,164800.0
2011-12-07 13:00:00,17.27,17.27,17.19,17.24,263400.0,15.4693,15.4693,15.3976,15.4424,263400.0
2011-12-07 13:30:00,17.23,17.23,17.13,17.15,114300.0,15.4334,15.4334,15.3439,15.3618,114300.0
2011-12-07 14:00:00,17.15,17.16,17.06,17.1,171000.0,15.3618,15.3707,15.2812,15.317,171000.0
2011-12-07 14:30:00,17.09,17.1,17.01,17.03,276000.0,15.308,15.317,15.2364,15.2543,276000.0
2011-12-07 15:00:00,17.04,17.15,17.03,17.14,159400.0,15.2632,15.3618,15.2543,15.3528,159400.0
2011-12-07 15:30:00,17.14,17.32,17.12,17.21,975600.0,15.3528,15.514,15.3349,15.4155,975600.0
2011-12-08 09:30:00,17.1,17.1,16.97,17.0,438700.0,15.317,15.317,15.2005,15.2274,438700.0
2011-12-08 10:00:00,17.0,17.05,16.89,16.91,420900.0,15.2274,15.2722,15.1289,15.1468,420900.0
2011-12-08 10:30:00,16.91,17.01,16.9,16.9,598600.0,15.1468,15.2364,15.1378,15.1378,598600.0
2011-12-08 11:00:00,16.9,16.92,16.81,16.86,314600.0,15.1378,15.1557,15.0572,15.102,314600.0
2011-12-08 11:30:00,16.86,16.91,16.79,16.87,234900.0,15.102,15.1468,15.0393,15.111,234900.0
2011-12-08 12:00:00,16.87,16.94,16.81,16.86,307100.0,15.111,15.1737,15.0572,15.102,307100.0
2011-12-08 12:30:00,16.86,16.88,16.78,16.78,919200.0,15.102,15.1199,15.0303,15.0303,919200.0
2011-12-08 13:00:00,16.78,16.79,16.68,16.75,173900.0,15.0303,15.0393,14.9408,15.0035,173900.0
2011-12-08 13:30:00,16.74,16.81,16.72,16.8,189800.0,14.9945,15.0572,14.9766,15.0483,189800.0
2011-12-08 14:00:00,16.79,16.83,16.72,16.8,176500.0,15.0393,15.0751,14.9766,15.0483,176500.0
2011-12-08 14:30:00,16.79,16.81,16.71,16.73,190700.0,15.0393,15.0572,14.9676,14.9856,190700.0
2011-12-08 15:00:00,16.73,16.86,16.71,16.82,255500.0,14.9856,15.102,14.9676,15.0662,255500.0
2011-12-08 15:30:00,16.82,16.91,16.63,16.67,979100.0,15.0662,15.1468,14.896,14.9318,979100.0
2011-12-09 09:30:00,16.78,16.96,16.73,16.87,589900.0,15.0303,15.1916,14.9856,15.111,589900.0
2011-12-09 10:00:00,16.87,16.97,16.85,16.89,280300.0,15.111,15.2005,15.093,15.1289,280300.0
2011-12-09 10:30:00,16.9,16.97,16.84,16.97,178900.0,15.1378,15.2005,15.0841,15.2005,178900.0
2011-12-09 11:00:00,16.98,17.08,16.98,17.08,84100.0,15.2095,15.2991,15.2095,15.2991,84100.0
2011-12-09 11:30:00,17.08,17.14,17.06,17.07,94400.0,15.2991,15.3528,15.2812,15.2901,94400.0
2011-12-09 12:00:00,17.07,17.11,17.04,17.08,85200.0,15.2901,15.3259,15.2632,15.2991,85200.0
2011-12-09 12:30:00,17.08,17.13,17.07,17.1,45800.0,15.2991,15.3439,15.2901,15.317,45800.0
2011-12-09 13:00:00,17.11,17.16,17.1,17.15,48100.0,15.3259,15.3707,15.317,15.3618,48100.0
2011-12-09 13:30:00,17.16,17.16,17.12,17.13,50100.0,15.3707,15.3707,15.3349,15.3439,50100.0
2011-12-09 14:00:00,17.13,17.18,17.11,17.17,116300.0,15.3439,15.3886,15.3259,15.3797,116300.0
2011-12-09 14:30:00,17.17,17.21,17.16,17.16,136100.0,15.3797,15.4155,15.3707,15.3707,136100.0
2011-12-09 15:00:00,17.16,17.16,17.11,17.16,170400.0,15.3707,15.3707,15.3259,15.3707,170400.0
2011-12-09 15:30:00,17.15,17.21,17.11,17.14,802700.0,15.3618,15.4155,15.3259,15.3528,802700.0
2011-12-12 09:30:00,16.9,16.95,16.74,16.76,195200.0,15.1378,15.1826,14.9945,15.0124,195200.0
2011-12-12 10:00:00,16.76,16.8,16.67,16.72,722400.0,15.0124,15.0483,14.9318,14.9766,722400.0
2011-12-12 10:30:00,16.72,16.82,16.68,16.81,538100.0,14.9766,15.0662,14.9408,15.0572,538100.0
2011-12-12 11:00:00,16.81,16.81,16.72,16.78,215400.0,15.0572,15.0572,14.9766,15.0303,215400.0
2011-12-12 11:30:00,16.78,16.79,16.67,16.7,225400.0,15.0303,15.0393,14.9318,14.9587,225400.0
2011-12-12 12:00:00,16.7,16.74,16.69,16.71,130100.0,14.9587,14.9945,14.9497,14.9676,130100.0
2011-12-12 12:30:00,16.71,16.78,16.71,16.76,75900.0,14.9676,15.0303,14.9676,15.0124,75900.0
2011-12-12 13:00:00,16.76,16.78,16.72,16.78,97800.0,15.0124,15.0303,14.9766,15.0303,97800.0
2011-12-12 13:30:00,16.78,16.8,16.76,16.78,55400.0,15.0303,15.0483,15.0124,15.0303,55400.0
2011-12-12 14:00:00,16.78,16.84,16.75,16.82,426300.0,15.0303,15.0841,15.0035,15.0662,426300.0
2011-12-12 14:30:00,16.82,16.82,16.75,16.81,193800.0,15.0662,15.0662,15.0035,15.0572,193800.0
2011-12-12 15:00:00,16.82,16.84,16.75,16.83,191400.0,15.0662,15.0841,15.0035,15.0751,191400.0
2011-12-12 15:30:00,16.83,16.95,16.83,16.94,627400.0,15.0751,15.1826,15.0751,15.1737,627400.0
2011-12-13 09:30:00,16.94,17.14,16.93,16.93,181300.0,15.1737,15.3528,15.1647,15.1647,181300.0
2011-12-13 10:00:00,16.94,17.01,16.91,16.91,221900.0,15.1737,15.2364,15.1468,15.1468,221900.0
2011-12-13 10:30:00,16.91,16.95,16.73,16.77,232600.0,15.1468,15.1826,14.9856,15.0214,232600.0
2011-12-13 11:00:00,16.76,16.79,16.68,16.78,251100.0,15.0124,15.0393,14.9408,15.0303,251100.0
2011-12-13 11:30:00,16.78,16.87,16.77,16.87,151000.0,15.0303,15.111,15.0214,15.111,151000.0
2011-12-13 12:00:00,16.87,16.87,16.79,16.8,89800.0,15.111,15.111,15.0393,15.0483,89800.0
2011-12-13 12:30:00,16.8,16.81,16.73,16.79,99200.0,15.0483,15.0572,14.9856,15.0393,99200.0
2011-12-13 13:00:00,16.77,16.8,16.73,16.76,231100.0,15.0214,15.0483,14.9856,15.0124,231100.0
2011-12-13 13:30:00,16.75,16.77,16.7,16.75,99700.0,15.0035,15.0214,14.9587,15.0035,99700.0
2011-12-13 14:00:00,16.75,16.83,16.66,16.73,384500.0,15.0035,15.0751,14.9229,14.9856,384500.0
2011-12-13 14:30:00,16.73,16.73,16.52,16.55,817800.0,14.9856,14.9856,14.7975,14.8243,817800.0
2011-12-13 15:00:00,16.55,16.61,16.31,16.34,674200.0,14.8243,14.8781,14.6094,14.6362,674200.0
2011-12-13 15:30:00,16.34,16.36,16.25,16.34,3004400.0,14.6362,14.6541,14.5556,14.6362,3004400.0
2011-12-14 09:30:00,16.19,16.23,16.05,16.12,911100.0,14.5019,14.5377,14.3765,14.4392,911100.0
2011-12-14 10:00:00,16.11,16.15,16.05,16.14,750200.0,14.4302,14.466,14.3765,14.4571,750200.0
2011-12-14 10:30:00,16.14,16.16,16.01,16.01,372100.0,14.4571,14.475,14.3406,14.3406,372100.0
2011-12-14 11:00:00,16.02,16.06,15.98,15.98,528800.0,14.3496,14.3854,14.3138,14.3138,528800.0
2011-12-14 11:30:00,15.98,15.99,15.86,15.9,890700.0,14.3138,14.3227,14.2063,14.2421,890700.0
2011-12-14 12:00:00,15.89,16.0,15.89,15.96,206100.0,14.2331,14.3317,14.2331,14.2958,206100.0
2011-12-14 12:30:00,15.96,16.05,15.96,16.03,153500.0,14.2958,14.3765,14.2958,14.3585,153500.0
2011-12-14 13:00:00,16.04,16.13,16.0,16.11,249300.0,14.3675,14.4481,14.3317,14.4302,249300.0
2011-12-14 13:30:00,16.11,16.12,15.94,15.95,465700.0,14.4302,14.4392,14.2779,14.2869,465700.0
2011-12-14 14:00:00,15.95,16.02,15.91,16.0,403500.0,14.2869,14.3496,14.2511,14.3317,403500.0
2011-12-14 14:30:00,16.0,16.0,15.87,15.91,458800.0,14.3317,14.3317,14.2152,14.2511,458800.0
2011-12-14 15:00:00,15.91,15.96,15.84,15.92,635700.0,14.2511,14.2958,14.1884,14.26,635700.0
2011-12-14 15:30:00,15.92,15.93,15.82,15.82,1761300.0,14.26,14.269,14.1704,14.1704,1761300.0
2011-12-15 09:30:00,16.12,16.12,15.99,16.01,287400.0,14.4392,14.4392,14.3227,14.3406,287400.0
2011-12-15 10:00:00,16.01,16.11,15.96,16.04,271900.0,14.3406,14.4302,14.2958,14.3675,271900.0
2011-12-15 10:30:00,16.03,16.07,15.94,16.0,181300.0,14.3585,14.3944,14.2779,14.3317,181300.0
2011-12-15 11:00:00,16.0,16.08,15.98,16.07,131200.0,14.3317,14.4033,14.3138,14.3944,131200.0
2011-12-15 11:30:00,16.07,16.1,16.02,16.06,176200.0,14.3944,14.4212,14.3496,14.3854,176200.0
2011-12-15 12:00:00,16.06,16.16,16.06,16.15,78600.0,14.3854,14.475,14.3854,14.466,78600.0
2011-12-15 12:30:00,16.15,16.16,16.09,16.1,113300.0,14.466,14.475,14.4123,14.4212,113300.0
2011-12-15 13:00:00,16.1,16.14,16.1,16.1,86800.0,14.4212,14.4571,14.4212,14.4212,86800.0
2011-12-15 13:30:00,16.1,16.18,16.05,16.14,142200.0,14.4212,14.4929,14.3765,14.4571,142200.0
2011-12-15 14:00:00,16.14,16.17,16.09,16.1,114800.0,14.4571,14.484,14.4123,14.4212,114800.0
2011-12-15 14:30:00,16.1,16.12,16.04,16.06,94500.0,14.4212,14.4392,14.3675,14.3854,94500.0
2011-12-15 15:00:00,16.06,16.13,16.05,16.08,240500.0,14.3854,14.4481,14.3765,14.4033,240500.0
2011-12-15 15:30:00,16.09,16.11,16.03,16.05,521900.0,14.4123,14.4302,14.3585,14.3765,521900.0
2011-12-16 09:30:00,16.13,16.32,16.13,16.3,222300.0,14.4891,14.6597,14.4891,14.6418,222300.0
2011-12-16 10:00:00,16.3,16.39,16.29,16.3,262500.0,14.6418,14.7226,14.6328,14.6418,262500.0
2011-12-16 10:30:00,16.3,16.31,16.26,16.28,343800.0,14.6418,14.6507,14.6058,14.6238,343800.0
2011-12-16 11:00:00,16.29,16.31,16.25,16.28,106400.0,14.6328,14.6507,14.5968,14.6238,106400.0
2011-12-16 11:30:00,16.29,16.29,16.17,16.17,54200.0,14.6328,14.6328,14.525,14.525,54200.0
2011-12-16 12:00:00,16.17,16.21,16.12,16.15,112300.0,14.525,14.5609,14.4801,14.507,112300.0
2011-12-16 12:30:00,16.14,16.2,16.08,16.17,202200.0,14.498,14.5519,14.4441,14.525,202200.0
2011-12-16 13:00:00,16.16,16.22,16.15,16.2,161500.0,14.516,14.5699,14.507,14.5519,161500.0
2011-12-16 13:30:00,16.2,16.27,16.19,16.21,180800.0,14.5519,14.6148,14.543,14.5609,180800.0
2011-12-16 14:00:00,16.2,16.21,16.14,16.14,114600.0,14.5519,14.5609,14.498,14.498,114600.0
2011-12-16 14:30:00,16.14,16.19,16.12,16.16,138300.0,14.498,14.543,14.4801,14.516,138300.0
2011-12-16 15:00:00,16.16,16.2,16.12,16.12,295600.0,14.516,14.5519,14.4801,14.4801,295600.0
2011-12-16 15:30:00,16.12,16.17,16.11,16.14,962600.0,14.4801,14.525,14.4711,14.498,962600.0
2011-12-19 09:30:00,16.21,16.35,16.21,16.29,685700.0,14.5609,14.6867,14.5609,14.6328,685700.0
2011-12-19 10:00:00,16.3,16.34,16.25,16.33,159700.0,14.6418,14.6777,14.5968,14.6687,159700.0
2011-12-19 10:30:00,16.34,16.44,16.24,16.25,438800.0,14.6777,14.7675,14.5879,14.5968,438800.0
2011-12-19 11:00:00,16.25,16.26,16.12,16.17,260900.0,14.5968,14.6058,14.4801,14.525,260900.0
2011-12-19 11:30:00,16.17,16.18,16.04,16.08,213600.0,14.525,14.534,14.4082,14.4441,213600.0
2011-12-19 12:00:00,16.07,16.13,16.07,16.12,384500.0,14.4352,14.4891,14.4352,14.4801,384500.0
2011-12-19 12:30:00,16.12,16.14,16.07,16.13,413100.0,14.4801,14.498,14.4352,14.4891,413100.0
2011-12-19 13:00:00,16.14,16.14,16.05,16.05,292200.0,14.498,14.498,14.4172,14.4172,292200.0
2011-12-19 13:30:00,16.06,16.12,16.03,16.08,165200.0,14.4262,14.4801,14.3992,14.4441,165200.0
2011-12-19 14:00:00,16.09,16.1,16.05,16.06,162800.0,14.4531,14.4621,14.4172,14.4262,162800.0
2011-12-19 14:30:00,16.06,16.09,16.04,16.08,113700.0,14.4262,14.4531,14.4082,14.4441,113700.0
2011-12-19 15:00:00,16.08,16.09,15.92,15.93,661000.0,14.4441,14.4531,14.3004,14.3094,661000.0
2011-12-19 15:30:00,15.93,15.95,15.88,15.93,710100.0,14.3094,14.3274,14.2645,14.3094,710100.0
2011-12-20 09:30:00,16.3,16.61,16.28,16.56,627700.0,14.6418,14.9202,14.6238,14.8753,627700.0
2011-12-20 10:00:00,16.56,16.68,16.52,16.67,497800.0,14.8753,14.9831,14.8394,14.9741,497800.0
2011-12-20 10:30:00,16.68,16.7,16.64,16.68,228000.0,14.9831,15.0011,14.9472,14.9831,228000.0
2011-12-20 11:00:00,16.68,16.75,16.67,16.72,331700.0,14.9831,15.046,14.9741,15.019,331700.0
2011-12-20 11:30:00,16.73,16.79,16.67,16.72,286400.0,15.028,15.0819,14.9741,15.019,286400.0
2011-12-20 12:00:00,16.72,16.73,16.69,16.72,123200.0,15.019,15.028,14.9921,15.019,123200.0
2011-12-20 12:30:00,16.72,16.73,16.7,16.71,69300.0,15.019,15.028,15.0011,15.0101,69300.0
2011-12-20 13:00:00,16.72,16.76,16.71,16.71,152900.0,15.019,15.055,15.0101,15.0101,152900.0
2011-12-20 13:30:00,16.71,16.72,16.69,16.71,179500.0,15.0101,15.019,14.9921,15.0101,179500.0
2011-12-20 14:00:00,16.71,16.73,16.66,16.73,144400.0,15.0101,15.028,14.9651,15.028,144400.0
2011-12-20 14:30:00,16.72,16.78,16.72,16.75,96100.0,15.019,15.0729,15.019,15.046,96100.0
2011-12-20 15:00:00,16.74,16.79,16.74,16.77,251100.0,15.037,15.0819,15.037,15.0639,251100.0
2011-12-20 15:30:00,16.77,16.82,16.73,16.79,1315500.0,15.0639,15.1089,15.028,15.0819,1315500.0
2011-12-21 09:30:00,16.74,16.79,16.63,16.69,524300.0,15.037,15.0819,14.9382,14.9921,524300.0
2011-12-21 10:00:00,16.68,16.84,16.59,16.77,361200.0,14.9831,15.1268,14.9023,15.0639,361200.0
2011-12-21 10:30:00,16.78,16.83,16.7,16.71,147300.0,15.0729,15.1178,15.0011,15.0101,147300.0
2011-12-21 11:00:00,16.72,16.72,16.65,16.69,153300.0,15.019,15.019,14.9562,14.9921,153300.0
2011-12-21 11:30:00,16.69,16.76,16.67,16.76,130200.0,14.9921,15.055,14.9741,15.055,130200.0
2011-12-21 12:00:00,16.76,16.78,16.62,16.65,167200.0,15.055,15.0729,14.9292,14.9562,167200.0
2011-12-21 12:30:00,16.65,16.79,16.64,16.78,127100.0,14.9562,15.0819,14.9472,15.0729,127100.0
2011-12-21 13:00:00,16.79,16.84,16.77,16.77,357700.0,15.0819,15.1268,15.0639,15.0639,357700.0
2011-12-21 13:30:00,16.78,16.89,16.76,16.88,831600.0,15.0729,15.1717,15.055,15.1628,831600.0
2011-12-21 14:00:00,16.88,16.92,16.86,16.89,270400.0,15.1628,15.1987,15.1448,15.1717,270400.0
2011-12-21 14:30:00,16.89,16.96,16.86,16.93,274700.0,15.1717,15.2346,15.1448,15.2077,274700.0
2011-12-21 15:00:00,16.94,17.04,16.91,16.99,849200.0,15.2167,15.3065,15.1897,15.2616,849200.0
2011-12-21 15:30:00,16.99,17.1,16.96,17.03,1206100.0,15.2616,15.3604,15.2346,15.2975,1206100.0
2011-12-22 09:30:00,17.07,17.19,17.03,17.18,525700.0,15.3334,15.4412,15.2975,15.4322,525700.0
2011-12-22 10:00:00,17.19,17.2,17.1,17.12,722400.0,15.4412,15.4502,15.3604,15.3783,722400.0
2011-12-22 10:30:00,17.12,17.12,17.0,17.07,191600.0,15.3783,15.3783,15.2705,15.3334,191600.0
2011-12-22 11:00:00,17.07,17.1,17.03,17.08,94600.0,15.3334,15.3604,15.2975,15.3424,94600.0
2011-12-22 11:30:00,17.08,17.11,17.05,17.1,126700.0,15.3424,15.3694,15.3155,15.3604,126700.0
2011-12-22 12:00:00,17.1,17.15,17.08,17.15,289500.0,15.3604,15.4053,15.3424,15.4053,289500.0
2011-12-22 12:30:00,17.14,17.15,17.1,17.11,154000.0,15.3963,15.4053,15.3604,15.3694,154000.0
2011-12-22 13:00:00,17.11,17.15,17.08,17.14,199000.0,15.3694,15.4053,15.3424,15.3963,199000.0
2011-12-22 13:30:00,17.15,17.18,17.12,17.14,406700.0,15.4053,15.4322,15.3783,15.3963,406700.0
2011-12-22 14:00:00,17.14,17.14,17.1,17.13,226300.0,15.3963,15.3963,15.3604,15.3873,226300.0
2011-12-22 14:30:00,17.13,17.14,17.08,17.08,172500.0,15.3873,15.3963,15.3424,15.3424,172500.0
2011-12-22 15:00:00,17.09,17.14,17.07,17.14,208100.0,15.3514,15.3963,15.3334,15.3963,208100.0
2011-12-22 15:30:00,17.13,17.14,17.05,17.09,858600.0,15.3873,15.3963,15.3155,15.3514,858600.0
2011-12-23 09:30:00,17.15,17.17,17.04,17.07,123300.0,15.4053,15.4233,15.3065,15.3334,123300.0
2011-12-23 10:00:00,17.08,17.08,16.95,16.98,235700.0,15.3424,15.3424,15.2256,15.2526,235700.0
2011-12-23 10:30:00,16.99,17.03,16.98,17.02,203000.0,15.2616,15.2975,15.2526,15.2885,203000.0
2011-12-23 11:00:00,17.03,17.06,17.02,17.05,40500.0,15.2975,15.3244,15.2885,15.3155,40500.0
2011-12-23 11:30:00,17.06,17.09,17.03,17.08,198500.0,15.3244,15.3514,15.2975,15.3424,198500.0
2011-12-23 12:00:00,17.08,17.12,17.08,17.09,190100.0,15.3424,15.3783,15.3424,15.3514,190100.0
2011-12-23 12:30:00,17.1,17.13,17.1,17.12,65300.0,15.3604,15.3873,15.3604,15.3783,65300.0
2011-12-23 13:00:00,17.12,17.13,17.05,17.05,47900.0,15.3783,15.3873,15.3155,15.3155,47900.0
2011-12-23 13:30:00,17.06,17.07,17.03,17.06,53900.0,15.3244,15.3334,15.2975,15.3244,53900.0
2011-12-23 14:00:00,17.07,17.07,17.04,17.04,43500.0,15.3334,15.3334,15.3065,15.3065,43500.0
2011-12-23 14:30:00,17.05,17.07,17.05,17.06,58100.0,15.3155,15.3334,15.3155,15.3244,58100.0
2011-12-23 15:00:00,17.05,17.06,17.03,17.05,54400.0,15.3155,15.3244,15.2975,15.3155,54400.0
2011-12-23 15:30:00,17.04,17.09,17.03,17.09,245700.0,15.3065,15.3514,15.2975,15.3514,245700.0
2011-12-27 09:30:00,17.05,17.11,16.94,16.98,184700.0,15.3155,15.3694,15.2167,15.2526,184700.0
2011-12-27 10:00:00,16.98,17.05,16.96,17.04,209900.0,15.2526,15.3155,15.2346,15.3065,209900.0
2011-12-27 10:30:00,17.04,17.06,16.95,16.96,65300.0,15.3065,15.3244,15.2256,15.2346,65300.0
2011-12-27 11:00:00,16.96,17.02,16.96,16.99,47600.0,15.2346,15.2885,15.2346,15.2616,47600.0
2011-12-27 11:30:00,17.0,17.01,16.96,16.99,42200.0,15.2705,15.2795,15.2346,15.2616,42200.0
2011-12-27 12:00:00,17.0,17.07,16.99,17.06,78800.0,15.2705,15.3334,15.2616,15.3244,78800.0
2011-12-27 12:30:00,17.07,17.07,17.04,17.04,18600.0,15.3334,15.3334,15.3065,15.3065,18600.0
2011-12-27 13:00:00,17.05,17.05,17.02,17.03,20900.0,15.3155,15.3155,15.2885,15.2975,20900.0
2011-12-27 13:30:00,17.03,17.08,17.03,17.07,17100.0,15.2975,15.3424,15.2975,15.3334,17100.0
2011-12-27 14:00:00,17.06,17.07,17.04,17.04,27200.0,15.3244,15.3334,15.3065,15.3065,27200.0
2011-12-27 14:30:00,17.05,17.08,17.04,17.07,137900.0,15.3155,15.3424,15.3065,15.3334,137900.0
2011-12-27 15:00:00,17.06,17.08,17.02,17.04,224800.0,15.3244,15.3424,15.2885,15.3065,224800.0
2011-12-27 15:30:00,17.05,17.05,16.99,17.0,253200.0,15.3155,15.3155,15.2616,15.2705,253200.0
2011-12-28 09:30:00,16.95,17.02,16.84,16.86,945900.0,15.2256,15.2885,15.1268,15.1448,945900.0
2011-12-28 10:00:00,16.85,16.9,16.75,16.76,142800.0,15.1358,15.1807,15.046,15.055,142800.0
2011-12-28 10:30:00,16.75,16.79,16.75,16.77,93700.0,15.046,15.0819,15.046,15.0639,93700.0
2011-12-28 11:00:00,16.77,16.78,16.7,16.7,77700.0,15.0639,15.0729,15.0011,15.0011,77700.0
2011-12-28 11:30:00,16.7,16.71,16.62,16.68,285700.0,15.0011,15.0101,14.9292,14.9831,285700.0
2011-12-28 12:00:00,16.67,16.71,16.64,16.7,37600.0,14.9741,15.0101,14.9472,15.0011,37600.0
2011-12-28 12:30:00,16.7,16.71,16.66,16.69,101000.0,15.0011,15.0101,14.9651,14.9921,101000.0
2011-12-28 13:00:00,16.68,16.75,16.68,16.74,57300.0,14.9831,15.046,14.9831,15.037,57300.0
2011-12-28 13:30:00,16.75,16.81,16.75,16.78,35900.0,15.046,15.0999,15.046,15.0729,35900.0
2011-12-28 14:00:00,16.78,16.78,16.68,16.72,189100.0,15.0729,15.0729,14.9831,15.019,189100.0
2011-12-28 14:30:00,16.73,16.73,16.65,16.68,78000.0,15.028,15.028,14.9562,14.9831,78000.0
2011-12-28 15:00:00,16.68,16.72,16.65,16.66,104100.0,14.9831,15.019,14.9562,14.9651,104100.0
2011-12-28 15:30:00,16.67,16.69,16.62,16.66,1251200.0,14.9741,14.9921,14.9292,14.9651,1251200.0
2011-12-29 09:30:00,16.77,16.87,16.73,16.86,365600.0,15.0639,15.1538,15.028,15.1448,365600.0
2011-12-29 10:00:00,16.87,16.97,16.86,16.96,260200.0,15.1538,15.2436,15.1448,15.2346,260200.0
2011-12-29 10:30:00,16.96,17.01,16.96,17.0,386200.0,15.2346,15.2795,15.2346,15.2705,386200.0
2011-12-29 11:00:00,17.01,17.09,17.0,17.09,449000.0,15.2795,15.3514,15.2705,15.3514,449000.0
2011-12-29 11:30:00,17.08,17.11,17.07,17.11,79400.0,15.3424,15.3694,15.3334,15.3694,79400.0
2011-12-29 12:00:00,17.11,17.11,17.05,17.09,269200.0,15.3694,15.3694,15.3155,15.3514,269200.0
2011-12-29 12:30:00,17.08,17.1,17.05,17.1,172200.0,15.3424,15.3604,15.3155,15.3604,172200.0
2011-12-29 13:00:00,17.1,17.13,17.05,17.07,159500.0,15.3604,15.3873,15.3155,15.3334,159500.0
2011-12-29 13:30:00,17.07,17.11,17.07,17.11,295300.0,15.3334,15.3694,15.3334,15.3694,295300.0
2011-12-29 14:00:00,17.11,17.13,17.1,17.13,194900.0,15.3694,15.3873,15.3604,15.3873,194900.0
2011-12-29 14:30:00,17.13,17.15,17.12,17.14,376200.0,15.3873,15.4053,15.3783,15.3963,376200.0
2011-12-29 15:00:00,17.15,17.21,17.14,17.21,677200.0,15.4053,15.4592,15.3963,15.4592,677200.0
2011-12-29 15:30:00,17.21,17.31,17.2,17.28,2808600.0,15.4592,15.549,15.4502,15.5221,2808600.0
2011-12-30 09:30:00,17.25,17.3,17.19,17.23,249800.0,15.4951,15.54,15.4412,15.4772,249800.0
2011-12-30 10:00:00,17.23,17.27,17.22,17.23,143400.0,15.4772,15.5131,15.4682,15.4772,143400.0
2011-12-30 10:30:00,17.24,17.28,17.23,17.26,162500.0,15.4861,15.5221,15.4772,15.5041,162500.0
2011-12-30 11:00:00,17.27,17.32,17.26,17.32,134900.0,15.5131,15.558,15.5041,15.558,134900.0
2011-12-30 11:30:00,17.32,17.32,17.29,17.29,78200.0,15.558,15.558,15.531,15.531,78200.0
2011-12-30 12:00:00,17.29,17.29,17.25,17.26,53000.0,15.531,15.531,15.4951,15.5041,53000.0
2011-12-30 12:30:00,17.26,17.29,17.25,17.26,163400.0,15.5041,15.531,15.4951,15.5041,163400.0
2011-12-30 13:00:00,17.26,17.27,17.24,17.25,77200.0,15.5041,15.5131,15.4861,15.4951,77200.0
2011-12-30 13:30:00,17.25,17.25,17.22,17.22,77800.0,15.4951,15.4951,15.4682,15.4682,77800.0
2011-12-30 14:00:00,17.22,17.23,17.16,17.17,169000.0,15.4682,15.4772,15.4143,15.4233,169000.0
2011-12-30 14:30:00,17.17,17.19,17.15,17.16,59400.0,15.4233,15.4412,15.4053,15.4143,59400.0
2011-12-30 15:00:00,17.15,17.17,17.14,17.15,105500.0,15.4053,15.4233,15.3963,15.4053,105500.0
2011-12-30 15:30:00,17.15,17.15,17.08,17.08,345200.0,15.4053,15.4053,15.3424,15.3424,345200.0
2012-01-03 09:30:00,17.44,17.6,17.41,17.53,807700.0,15.6658,15.8095,15.6388,15.7466,807700.0
2012-01-03 10:00:00,17.52,17.73,17.51,17.68,720000.0,15.7376,15.9263,15.7287,15.8814,720000.0
2012-01-03 10:30:00,17.69,17.72,17.67,17.69,177800.0,15.8904,15.9173,15.8724,15.8904,177800.0
2012-01-03 11:00:00,17.69,17.71,17.63,17.64,756200.0,15.8904,15.9083,15.8365,15.8454,756200.0
2012-01-03 11:30:00,17.64,17.64,17.55,17.56,228900.0,15.8454,15.8454,15.7646,15.7736,228900.0
2012-01-03 12:00:00,17.55,17.55,17.48,17.5,238600.0,15.7646,15.7646,15.7017,15.7197,238600.0
2012-01-03 12:30:00,17.51,17.51,17.37,17.4,233000.0,15.7287,15.7287,15.6029,15.6299,233000.0
2012-01-03 13:00:00,17.4,17.45,17.39,17.43,239800.0,15.6299,15.6748,15.6209,15.6568,239800.0
2012-01-03 13:30:00,17.42,17.43,17.39,17.41,215700.0,15.6478,15.6568,15.6209,15.6388,215700.0
2012-01-03 14:00:00,17.42,17.43,17.36,17.39,120200.0,15.6478,15.6568,15.5939,15.6209,120200.0
2012-01-03 14:30:00,17.39,17.44,17.37,17.44,211200.0,15.6209,15.6658,15.6029,15.6658,211200.0
2012-01-03 15:00:00,17.44,17.44,17.36,17.39,199800.0,15.6658,15.6658,15.5939,15.6209,199800.0
2012-01-03 15:30:00,17.38,17.42,17.35,17.35,377400.0,15.6119,15.6478,15.5849,15.5849,377400.0
2012-01-04 09:30:00,17.32,17.35,17.2,17.35,305300.0,15.558,15.5849,15.4502,15.5849,305300.0
2012-01-04 10:00:00,17.35,17.35,17.26,17.27,190500.0,15.5849,15.5849,15.5041,15.5131,190500.0
2012-01-04 10:30:00,17.27,17.36,17.23,17.34,96500.0,15.5131,15.5939,15.4772,15.576,96500.0
2012-01-04 11:00:00,17.35,17.44,17.35,17.42,239300.0,15.5849,15.6658,15.5849,15.6478,239300.0
2012-01-04 11:30:00,17.43,17.48,17.41,17.48,120100.0,15.6568,15.7017,15.6388,15.7017,120100.0
2012-01-04 12:00:00,17.48,17.6,17.47,17.6,711400.0,15.7017,15.8095,15.6927,15.8095,711400.0
2012-01-04 12:30:00,17.59,17.63,17.58,17.63,347700.0,15.8005,15.8365,15.7915,15.8365,347700.0
2012-01-04 13:00:00,17.62,17.63,17.56,17.6,276700.0,15.8275,15.8365,15.7736,15.8095,276700.0
2012-01-04 13:30:00,17.59,17.62,17.57,17.62,93700.0,15.8005,15.8275,15.7826,15.8275,93700.0
2012-01-04 14:00:00,17.62,17.62,17.57,17.58,231500.0,15.8275,15.8275,15.7826,15.7915,231500.0
2012-01-04 14:30:00,17.58,17.64,17.58,17.63,539000.0,15.7915,15.8454,15.7915,15.8365,539000.0
2012-01-04 15:00:00,17.62,17.64,17.6,17.61,208300.0,15.8275,15.8454,15.8095,15.8185,208300.0
2012-01-04 15:30:00,17.61,17.63,17.58,17.58,886300.0,15.8185,15.8365,15.7915,15.7915,886300.0
2012-01-05 09:30:00,17.44,17.53,17.31,17.41,704800.0,15.6658,15.7466,15.549,15.6388,704800.0
2012-01-05 10:00:00,17.4,17.64,17.37,17.63,703700.0,15.6299,15.8454,15.6029,15.8365,703700.0
2012-01-05 10:30:00,17.63,17.64,17.52,17.58,293300.0,15.8365,15.8454,15.7376,15.7915,293300.0
2012-01-05 11:00:00,17.57,17.69,17.55,17.69,827400.0,15.7826,15.8904,15.7646,15.8904,827400.0
2012-01-05 11:30:00,17.69,17.74,17.67,17.71,167200.0,15.8904,15.9353,15.8724,15.9083,167200.0
2012-01-05 12:00:00,17.7,17.8,17.69,17.79,208400.0,15.8993,15.9892,15.8904,15.9802,208400.0
2012-01-05 12:30:00,17.79,17.93,17.77,17.92,349300.0,15.9802,16.1059,15.9622,16.097,349300.0
2012-01-05 13:00:00,17.92,18.03,17.91,18.01,509600.0,16.097,16.1958,16.088,16.1778,509600.0
2012-01-05 13:30:00,18.01,18.07,18.01,18.04,268500.0,16.1778,16.2317,16.1778,16.2047,268500.0
2012-01-05 14:00:00,18.05,18.05,17.93,17.94,229400.0,16.2137,16.2137,16.1059,16.1149,229400.0
2012-01-05 14:30:00,17.95,17.99,17.94,17.97,137600.0,16.1239,16.1598,16.1149,16.1419,137600.0
2012-01-05 15:00:00,17.97,18.01,17.95,17.97,282700.0,16.1419,16.1778,16.1239,16.1419,282700.0
2012-01-05 15:30:00,17.98,18.03,17.96,18.01,692900.0,16.1509,16.1958,16.1329,16.1778,692900.0
2012-01-06 09:30:00,18.07,18.07,17.82,17.89,613600.0,16.2317,16.2317,16.0071,16.07,613600.0
2012-01-06 10:00:00,17.89,18.05,17.86,18.04,541400.0,16.07,16.2137,16.0431,16.2047,541400.0
2012-01-06 10:30:00,18.04,18.13,18.02,18.06,216800.0,16.2047,16.2856,16.1868,16.2227,216800.0
2012-01-06 11:00:00,18.07,18.17,18.07,18.09,323900.0,16.2317,16.3215,16.2317,16.2497,323900.0
2012-01-06 11:30:00,18.09,18.19,18.09,18.14,248800.0,16.2497,16.3395,16.2497,16.2946,248800.0
2012-01-06 12:00:00,18.14,18.14,18.09,18.11,61400.0,16.2946,16.2946,16.2497,16.2676,61400.0
2012-01-06 12:30:00,18.09,18.12,18.0,18.04,108600.0,16.2497,16.2766,16.1688,16.2047,108600.0
2012-01-06 13:00:00,18.04,18.06,17.99,18.01,69800.0,16.2047,16.2227,16.1598,16.1778,69800.0
2012-01-06 13:30:00,18.01,18.1,17.98,18.07,155900.0,16.1778,16.2586,16.1509,16.2317,155900.0
2012-01-06 14:00:00,18.07,18.1,18.02,18.04,78100.0,16.2317,16.2586,16.1868,16.2047,78100.0
2012-01-06 14:30:00,18.04,18.06,17.99,18.0,221900.0,16.2047,16.2227,16.1598,16.1688,221900.0
2012-01-06 15:00:00,17.99,18.04,17.98,17.99,281800.0,16.1598,16.2047,16.1509,16.1598,281800.0
2012-01-06 15:30:00,17.99,18.01,17.92,17.92,405500.0,16.1598,16.1778,16.097,16.097,405500.0
2012-01-09 09:30:00,18.03,18.08,17.99,18.03,401100.0,16.1958,16.2407,16.1598,16.1958,401100.0
2012-01-09 10:00:00,18.03,18.13,17.99,18.11,208100.0,16.1958,16.2856,16.1598,16.2676,208100.0
2012-01-09 10:30:00,18.11,18.12,17.97,18.0,534200.0,16.2676,16.2766,16.1419,16.1688,534200.0
2012-01-09 11:00:00,18.0,18.01,17.84,17.9,705300.0,16.1688,16.1778,16.0251,16.079,705300.0
2012-01-09 11:30:00,17.9,18.0,17.89,17.96,511800.0,16.079,16.1688,16.07,16.1329,511800.0
2012-01-09 12:00:00,17.96,18.03,17.94,18.02,918700.0,16.1329,16.1958,16.1149,16.1868,918700.0
2012-01-09 12:30:00,18.02,18.05,18.0,18.01,111500.0,16.1868,16.2137,16.1688,16.1778,111500.0
2012-01-09 13:00:00,18.01,18.05,18.0,18.04,308400.0,16.1778,16.2137,16.1688,16.2047,308400.0
2012-01-09 13:30:00,18.04,18.06,18.0,18.05,120500.0,16.2047,16.2227,16.1688,16.2137,120500.0
2012-01-09 14:00:00,18.06,18.1,18.04,18.05,1016800.0,16.2227,16.2586,16.2047,16.2137,1016800.0
2012-01-09 14:30:00,18.05,18.07,18.02,18.05,512800.0,16.2137,16.2317,16.1868,16.2137,512800.0
2012-01-09 15:00:00,18.05,18.08,18.03,18.04,577600.0,16.2137,16.2407,16.1958,16.2047,577600.0
2012-01-09 15:30:00,18.04,18.07,18.03,18.05,549700.0,16.2047,16.2317,16.1958,16.2137,549700.0
2012-01-10 09:30:00,18.39,18.44,18.31,18.33,1222400.0,16.5191,16.5641,16.4473,16.4652,1222400.0
2012-01-10 10:00:00,18.33,18.38,18.29,18.31,744700.0,16.4652,16.5102,16.4293,16.4473,744700.0
2012-01-10 10:30:00,18.31,18.35,18.28,18.3,659400.0,16.4473,16.4832,16.4203,16.4383,659400.0
2012-01-10 11:00:00,18.3,18.37,18.26,18.35,250200.0,16.4383,16.5012,16.4024,16.4832,250200.0
2012-01-10 11:30:00,18.35,18.37,18.3,18.3,723800.0,16.4832,16.5012,16.4383,16.4383,723800.0
2012-01-10 12:00:00,18.3,18.31,18.21,18.26,1063100.0,16.4383,16.4473,16.3575,16.4024,1063100.0
2012-01-10 12:30:00,18.25,18.31,18.24,18.31,718100.0,16.3934,16.4473,16.3844,16.4473,718100.0
2012-01-10 13:00:00,18.3,18.3,18.25,18.27,333200.0,16.4383,16.4383,16.3934,16.4113,333200.0
2012-01-10 13:30:00,18.27,18.32,18.26,18.26,341000.0,16.4113,16.4563,16.4024,16.4024,341000.0
2012-01-10 14:00:00,18.26,18.29,18.25,18.28,386600.0,16.4024,16.4293,16.3934,16.4203,386600.0
2012-01-10 14:30:00,18.28,18.33,18.27,18.31,554600.0,16.4203,16.4652,16.4113,16.4473,554600.0
2012-01-10 15:00:00,18.32,18.33,18.3,18.31,220000.0,16.4563,16.4652,16.4383,16.4473,220000.0
2012-01-10 15:30:00,18.31,18.35,18.29,18.35,1706900.0,16.4473,16.4832,16.4293,16.4832,1706900.0
2012-01-11 09:30:00,18.45,18.66,18.37,18.54,1481600.0,16.573,16.7617,16.5012,16.6539,1481600.0
2012-01-11 10:00:00,18.54,18.59,18.45,18.58,1268600.0,16.6539,16.6988,16.573,16.6898,1268600.0
2012-01-11 10:30:00,18.58,18.62,18.47,18.48,624900.0,16.6898,16.7257,16.591,16.6,624900.0
2012-01-11 11:00:00,18.48,18.51,18.43,18.47,519400.0,16.6,16.6269,16.5551,16.591,519400.0
2012-01-11 11:30:00,18.47,18.6,18.46,18.59,894200.0,16.591,16.7078,16.582,16.6988,894200.0
2012-01-11 12:00:00,18.6,18.68,18.6,18.64,921700.0,16.7078,16.7796,16.7078,16.7437,921700.0
2012-01-11 12:30:00,18.64,18.67,18.62,18.63,711500.0,16.7437,16.7707,16.7257,16.7347,711500.0
2012-01-11 13:00:00,18.63,18.71,18.62,18.71,1953300.0,16.7347,16.8066,16.7257,16.8066,1953300.0
2012-01-11 13:30:00,18.71,18.74,18.66,18.68,477600.0,16.8066,16.8335,16.7617,16.7796,477600.0
2012-01-11 14:00:00,18.68,18.7,18.6,18.65,699400.0,16.7796,16.7976,16.7078,16.7527,699400.0
2012-01-11 14:30:00,18.64,18.67,18.6,18.6,502700.0,16.7437,16.7707,16.7078,16.7078,502700.0
2012-01-11 15:00:00,18.6,18.69,18.59,18.69,528400.0,16.7078,16.7886,16.6988,16.7886,528400.0
2012-01-11 15:30:00,18.68,18.7,18.63,18.65,1016600.0,16.7796,16.7976,16.7347,16.7527,1016600.0
2012-01-12 09:30:00,18.68,18.68,18.44,18.5,1507100.0,16.7796,16.7796,16.5641,16.618,1507100.0
2012-01-12 10:00:00,18.5,18.51,18.32,18.41,2213000.0,16.618,16.6269,16.4563,16.5371,2213000.0
2012-01-12 10:30:00,18.41,18.42,18.33,18.36,800500.0,16.5371,16.5461,16.4652,16.4922,800500.0
2012-01-12 11:00:00,18.36,18.5,18.36,18.5,376200.0,16.4922,16.618,16.4922,16.618,376200.0
2012-01-12 11:30:00,18.49,18.53,18.48,18.5,864100.0,16.609,16.6449,16.6,16.618,864100.0
2012-01-12 12:00:00,18.5,18.53,18.48,18.52,165600.0,16.618,16.6449,16.6,16.6359,165600.0
2012-01-12 12:30:00,18.52,18.58,18.51,18.52,542500.0,16.6359,16.6898,16.6269,16.6359,542500.0
2012-01-12 13:00:00,18.53,18.55,18.51,18.54,239300.0,16.6449,16.6629,16.6269,16.6539,239300.0
2012-01-12 13:30:00,18.54,18.54,18.49,18.53,164500.0,16.6539,16.6539,16.609,16.6449,164500.0
2012-01-12 14:00:00,18.52,18.55,18.51,18.54,578200.0,16.6359,16.6629,16.6269,16.6539,578200.0
2012-01-12 14:30:00,18.54,18.61,18.54,18.6,475000.0,16.6539,16.7168,16.6539,16.7078,475000.0
2012-01-12 15:00:00,18.61,18.64,18.57,18.62,468700.0,16.7168,16.7437,16.6808,16.7257,468700.0
2012-01-12 15:30:00,18.62,18.64,18.59,18.64,1279800.0,16.7257,16.7437,16.6988,16.7437,1279800.0
2012-01-13 09:30:00,18.42,18.51,18.32,18.33,1588500.0,16.5461,16.6269,16.4563,16.4652,1588500.0
2012-01-13 10:00:00,18.33,18.36,18.14,18.23,1368700.0,16.4652,16.4922,16.2946,16.3754,1368700.0
2012-01-13 10:30:00,18.23,18.36,18.21,18.36,467800.0,16.3754,16.4922,16.3575,16.4922,467800.0
2012-01-13 11:00:00,18.36,18.45,18.36,18.44,158200.0,16.4922,16.573,16.4922,16.5641,158200.0
2012-01-13 11:30:00,18.45,18.52,18.45,18.48,155200.0,16.573,16.6359,16.573,16.6,155200.0
2012-01-13 12:00:00,18.48,18.48,18.37,18.38,389400.0,16.6,16.6,16.5012,16.5102,389400.0
2012-01-13 12:30:00,18.39,18.39,18.27,18.3,1106500.0,16.5191,16.5191,16.4113,16.4383,1106500.0
2012-01-13 13:00:00,18.3,18.31,18.25,18.29,179900.0,16.4383,16.4473,16.3934,16.4293,179900.0
2012-01-13 13:30:00,18.29,18.41,18.27,18.38,147500.0,16.4293,16.5371,16.4113,16.5102,147500.0
2012-01-13 14:00:00,18.38,18.42,18.35,18.42,162400.0,16.5102,16.5461,16.4832,16.5461,162400.0
2012-01-13 14:30:00,18.41,18.42,18.36,18.39,69200.0,16.5371,16.5461,16.4922,16.5191,69200.0
2012-01-13 15:00:00,18.39,18.45,18.38,18.43,230700.0,16.5191,16.573,16.5102,16.5551,230700.0
2012-01-13 15:30:00,18.44,18.45,18.4,18.44,536000.0,16.5641,16.573,16.5281,16.5641,536000.0
2012-01-17 09:30:00,18.65,18.76,18.59,18.6,855500.0,16.7527,16.8515,16.6988,16.7078,855500.0
2012-01-17 10:00:00,18.59,18.6,18.47,18.52,402000.0,16.6988,16.7078,16.591,16.6359,402000.0
2012-01-17 10:30:00,18.52,18.52,18.42,18.46,832000.0,16.6359,16.6359,16.5461,16.582,832000.0
2012-01-17 11:00:00,18.46,18.51,18.35,18.38,1130000.0,16.582,16.6269,16.4832,16.5102,1130000.0
2012-01-17 11:30:00,18.39,18.45,18.39,18.43,347600.0,16.5191,16.573,16.5191,16.5551,347600.0
2012-01-17 12:00:00,18.43,18.49,18.41,18.44,346300.0,16.5551,16.609,16.5371,16.5641,346300.0
2012-01-17 12:30:00,18.44,18.44,18.35,18.42,300200.0,16.5641,16.5641,16.4832,16.5461,300200.0
2012-01-17 13:00:00,18.42,18.45,18.41,18.44,95800.0,16.5461,16.573,16.5371,16.5641,95800.0
2012-01-17 13:30:00,18.44,18.48,18.41,18.48,245500.0,16.5641,16.6,16.5371,16.6,245500.0
2012-01-17 14:00:00,18.48,18.51,18.45,18.49,292200.0,16.6,16.6269,16.573,16.609,292200.0
2012-01-17 14:30:00,18.49,18.5,18.43,18.45,323500.0,16.609,16.618,16.5551,16.573,323500.0
2012-01-17 15:00:00,18.45,18.46,18.37,18.46,822100.0,16.573,16.582,16.5012,16.582,822100.0
2012-01-17 15:30:00,18.46,18.48,18.44,18.45,1353200.0,16.582,16.6,16.5641,16.573,1353200.0
2012-01-18 09:30:00,18.5,18.55,18.35,18.52,1402700.0,16.618,16.6629,16.4832,16.6359,1402700.0
2012-01-18 10:00:00,18.53,18.83,18.53,18.8,1390100.0,16.6449,16.9144,16.6449,16.8874,1390100.0
2012-01-18 10:30:00,18.8,18.87,18.79,18.82,360200.0,16.8874,16.9503,16.8784,16.9054,360200.0
2012-01-18 11:00:00,18.82,18.86,18.82,18.85,378900.0,16.9054,16.9413,16.9054,16.9323,378900.0
2012-01-18 11:30:00,18.85,18.88,18.82,18.85,422100.0,16.9323,16.9593,16.9054,16.9323,422100.0
2012-01-18 12:00:00,18.85,19.0,18.83,19.0,977100.0,16.9323,17.0671,16.9144,17.0671,977100.0
2012-01-18 12:30:00,19.0,19.0,18.93,18.95,424500.0,17.0671,17.0671,17.0042,17.0222,424500.0
2012-01-18 13:00:00,18.95,18.96,18.92,18.95,231400.0,17.0222,17.0312,16.9952,17.0222,231400.0
2012-01-18 13:30:00,18.96,19.04,18.96,19.0,1490400.0,17.0312,17.103,17.0312,17.0671,1490400.0
2012-01-18 14:00:00,18.99,19.1,18.99,19.1,478800.0,17.0581,17.1569,17.0581,17.1569,478800.0
2012-01-18 14:30:00,19.1,19.1,19.04,19.08,520200.0,17.1569,17.1569,17.103,17.1389,520200.0
2012-01-18 15:00:00,19.08,19.16,19.07,19.12,842000.0,17.1389,17.2108,17.13,17.1749,842000.0
2012-01-18 15:30:00,19.12,19.13,19.08,19.1,1225500.0,17.1749,17.1839,17.1389,17.1569,1225500.0
2012-01-19 09:30:00,19.09,19.11,18.9,19.09,1589900.0,17.1479,17.1659,16.9773,17.1479,1589900.0
2012-01-19 10:00:00,19.08,19.09,18.95,19.02,308800.0,17.1389,17.1479,17.0222,17.0851,308800.0
2012-01-19 10:30:00,19.02,19.11,19.0,19.06,491800.0,17.0851,17.1659,17.0671,17.121,491800.0
2012-01-19 11:00:00,19.07,19.2,19.06,19.17,278400.0,17.13,17.2467,17.121,17.2198,278400.0
2012-01-19 11:30:00,19.18,19.21,19.14,19.21,215400.0,17.2288,17.2557,17.1928,17.2557,215400.0
2012-01-19 12:00:00,19.21,19.22,19.15,19.15,140300.0,17.2557,17.2647,17.2018,17.2018,140300.0
2012-01-19 12:30:00,19.15,19.18,19.13,19.16,331300.0,17.2018,17.2288,17.1839,17.2108,331300.0
2012-01-19 13:00:00,19.16,19.2,19.15,19.2,188300.0,17.2108,17.2467,17.2018,17.2467,188300.0
2012-01-19 13:30:00,19.2,19.2,19.12,19.13,167100.0,17.2467,17.2467,17.1749,17.1839,167100.0
2012-01-19 14:00:00,19.13,19.17,19.1,19.15,440500.0,17.1839,17.2198,17.1569,17.2018,440500.0
2012-01-19 14:30:00,19.16,19.17,19.12,19.12,297800.0,17.2108,17.2198,17.1749,17.1749,297800.0
2012-01-19 15:00:00,19.12,19.19,19.11,19.18,282400.0,17.1749,17.2378,17.1659,17.2288,282400.0
2012-01-19 15:30:00,19.18,19.21,19.16,19.17,1512100.0,17.2288,17.2557,17.2108,17.2198,1512100.0
2012-01-20 09:30:00,19.2,19.28,18.99,19.04,547100.0,17.2467,17.3186,17.0581,17.103,547100.0
2012-01-20 10:00:00,19.03,19.04,18.79,18.86,1757900.0,17.094,17.103,16.8784,16.9413,1757900.0
2012-01-20 10:30:00,18.86,18.87,18.67,18.68,1278300.0,16.9413,16.9503,16.7707,16.7796,1278300.0
2012-01-20 11:00:00,18.68,18.82,18.67,18.81,555600.0,16.7796,16.9054,16.7707,16.8964,555600.0
2012-01-20 11:30:00,18.82,18.82,18.76,18.78,216200.0,16.9054,16.9054,16.8515,16.8695,216200.0
2012-01-20 12:00:00,18.78,18.81,18.76,18.8,196500.0,16.8695,16.8964,16.8515,16.8874,196500.0
2012-01-20 12:30:00,18.8,18.82,18.78,18.78,189900.0,16.8874,16.9054,16.8695,16.8695,189900.0
2012-01-20 13:00:00,18.79,18.85,18.79,18.83,243700.0,16.8784,16.9323,16.8784,16.9144,243700.0
2012-01-20 13:30:00,18.84,18.84,18.77,18.78,151800.0,16.9234,16.9234,16.8605,16.8695,151800.0
2012-01-20 14:00:00,18.78,18.79,18.71,18.71,183300.0,16.8695,16.8784,16.8066,16.8066,183300.0
2012-01-20 14:30:00,18.71,18.72,18.68,18.7,187300.0,16.8066,16.8156,16.7796,16.7976,187300.0
2012-01-20 15:00:00,18.7,18.71,18.68,18.7,343300.0,16.7976,16.8066,16.7796,16.7976,343300.0
2012-01-20 15:30:00,18.7,18.76,18.67,18.7,1463300.0,16.7976,16.8515,16.7707,16.7976,1463300.0
2012-01-23 09:30:00,18.72,18.93,18.7,18.9,566400.0,16.8156,17.0042,16.7976,16.9773,566400.0
2012-01-23 10:00:00,18.9,18.97,18.89,18.93,169900.0,16.9773,17.0401,16.9683,17.0042,169900.0
2012-01-23 10:30:00,18.92,18.93,18.85,18.87,339600.0,16.9952,17.0042,16.9323,16.9503,339600.0
2012-01-23 11:00:00,18.87,18.88,18.66,18.7,729700.0,16.9503,16.9593,16.7617,16.7976,729700.0
2012-01-23 11:30:00,18.69,18.7,18.53,18.56,840000.0,16.7886,16.7976,16.6449,16.6718,840000.0
2012-01-23 12:00:00,18.56,18.56,18.47,18.53,673700.0,16.6718,16.6718,16.591,16.6449,673700.0
2012-01-23 12:30:00,18.53,18.53,18.49,18.51,317900.0,16.6449,16.6449,16.609,16.6269,317900.0
2012-01-23 13:00:00,18.51,18.62,18.51,18.62,203400.0,16.6269,16.7257,16.6269,16.7257,203400.0
2012-01-23 13:30:00,18.61,18.65,18.59,18.63,139300.0,16.7168,16.7527,16.6988,16.7347,139300.0
2012-01-23 14:00:00,18.62,18.62,18.54,18.57,273800.0,16.7257,16.7257,16.6539,16.6808,273800.0
2012-01-23 14:30:00,18.57,18.6,18.51,18.6,332700.0,16.6808,16.7078,16.6269,16.7078,332700.0
2012-01-23 15:00:00,18.59,18.61,18.56,18.61,387000.0,16.6988,16.7168,16.6718,16.7168,387000.0
2012-01-23 15:30:00,18.61,18.64,18.58,18.59,507500.0,16.7168,16.7437,16.6898,16.6988,507500.0
2012-01-24 09:30:00,18.44,18.58,18.41,18.53,454400.0,16.5641,16.6898,16.5371,16.6449,454400.0
2012-01-24 10:00:00,18.52,18.6,18.49,18.59,324600.0,16.6359,16.7078,16.609,16.6988,324600.0
2012-01-24 10:30:00,18.58,18.71,18.57,18.7,221400.0,16.6898,16.8066,16.6808,16.7976,221400.0
2012-01-24 11:00:00,18.71,18.78,18.67,18.78,204800.0,16.8066,16.8695,16.7707,16.8695,204800.0
2012-01-24 11:30:00,18.78,18.79,18.72,18.79,477700.0,16.8695,16.8784,16.8156,16.8784,477700.0
2012-01-24 12:00:00,18.78,18.85,18.78,18.84,250300.0,16.8695,16.9323,16.8695,16.9234,250300.0
2012-01-24 12:30:00,18.83,18.86,18.82,18.85,356800.0,16.9144,16.9413,16.9054,16.9323,356800.0
2012-01-24 13:00:00,18.86,18.86,18.79,18.81,195800.0,16.9413,16.9413,16.8784,16.8964,195800.0
2012-01-24 13:30:00,18.82,18.84,18.8,18.84,121700.0,16.9054,16.9234,16.8874,16.9234,121700.0
2012-01-24 14:00:00,18.84,18.88,18.84,18.88,158000.0,16.9234,16.9593,16.9234,16.9593,158000.0
2012-01-24 14:30:00,18.88,18.91,18.87,18.9,289300.0,16.9593,16.9862,16.9503,16.9773,289300.0
2012-01-24 15:00:00,18.91,18.94,18.89,18.94,372400.0,16.9862,17.0132,16.9683,17.0132,372400.0
2012-01-24 15:30:00,18.94,18.94,18.9,18.91,801600.0,17.0132,17.0132,16.9773,16.9862,801600.0
2012-01-25 09:30:00,18.94,18.99,18.88,18.93,611700.0,17.0132,17.0581,16.9593,17.0042,611700.0
2012-01-25 10:00:00,18.93,19.0,18.79,18.96,1530500.0,17.0042,17.0671,16.8784,17.0312,1530500.0
2012-01-25 10:30:00,18.96,19.01,18.9,19.0,442800.0,17.0312,17.0761,16.9773,17.0671,442800.0
2012-01-25 11:00:00,19.0,19.08,18.99,19.05,423800.0,17.0671,17.1389,17.0581,17.112,423800.0
2012-01-25 11:30:00,19.05,19.05,18.98,18.98,463700.0,17.112,17.112,17.0491,17.0491,463700.0
2012-01-25 12:00:00,18.97,19.0,18.89,19.0,258200.0,17.0401,17.0671,16.9683,17.0671,258200.0
2012-01-25 12:30:00,18.99,19.12,18.94,19.08,1363900.0,17.0581,17.1749,17.0132,17.1389,1363900.0
2012-01-25 13:00:00,19.08,19.2,19.08,19.19,260800.0,17.1389,17.2467,17.1389,17.2378,260800.0
2012-01-25 13:30:00,19.19,19.36,19.18,19.35,1087400.0,17.2378,17.3905,17.2288,17.3815,1087400.0
2012-01-25 14:00:00,19.35,19.36,19.2,19.22,1241100.0,17.3815,17.3905,17.2467,17.2647,1241100.0
2012-01-25 14:30:00,19.23,19.26,19.2,19.22,167700.0,17.2737,17.3006,17.2467,17.2647,167700.0
2012-01-25 15:00:00,19.22,19.29,19.21,19.27,421100.0,17.2647,17.3276,17.2557,17.3096,421100.0
2012-01-25 15:30:00,19.27,19.38,19.27,19.31,878400.0,17.3096,17.4084,17.3096,17.3455,878400.0
2012-01-26 09:30:00,19.36,19.55,19.27,19.52,1394600.0,17.3905,17.5611,17.3096,17.5342,1394600.0
2012-01-26 10:00:00,19.52,19.52,19.05,19.05,1641100.0,17.5342,17.5342,17.112,17.112,1641100.0
2012-01-26 10:30:00,19.06,19.08,18.96,18.99,1695500.0,17.121,17.1389,17.0312,17.0581,1695500.0
2012-01-26 11:00:00,18.99,19.1,18.99,19.05,438300.0,17.0581,17.1569,17.0581,17.112,438300.0
2012-01-26 11:30:00,19.05,19.09,18.99,19.04,230000.0,17.112,17.1479,17.0581,17.103,230000.0
2012-01-26 12:00:00,19.04,19.05,18.96,19.0,138500.0,17.103,17.112,17.0312,17.0671,138500.0
2012-01-26 12:30:00,19.0,19.05,19.0,19.03,140700.0,17.0671,17.112,17.0671,17.094,140700.0
2012-01-26 13:00:00,19.04,19.09,19.04,19.04,154700.0,17.103,17.1479,17.103,17.103,154700.0
2012-01-26 13:30:00,19.04,19.04,18.94,19.02,581000.0,17.103,17.103,17.0132,17.0851,581000.0
2012-01-26 14:00:00,19.02,19.04,18.94,18.99,408800.0,17.0851,17.103,17.0132,17.0581,408800.0
2012-01-26 14:30:00,18.99,19.02,18.95,18.99,319100.0,17.0581,17.0851,17.0222,17.0581,319100.0
2012-01-26 15:00:00,18.98,19.04,18.95,18.95,535500.0,17.0491,17.103,17.0222,17.0222,535500.0
2012-01-26 15:30:00,18.95,19.05,18.95,19.05,875200.0,17.0222,17.112,17.0222,17.112,875200.0
2012-01-27 09:30:00,19.0,19.14,18.9,19.1,467800.0,17.0671,17.1928,16.9773,17.1569,467800.0
2012-01-27 10:00:00,19.1,19.15,18.98,19.13,503600.0,17.1569,17.2018,17.0491,17.1839,503600.0
2012-01-27 10:30:00,19.13,19.17,19.01,19.1,482800.0,17.1839,17.2198,17.0761,17.1569,482800.0
2012-01-27 11:00:00,19.11,19.14,19.08,19.1,177300.0,17.1659,17.1928,17.1389,17.1569,177300.0
2012-01-27 11:30:00,19.11,19.12,19.01,19.04,246000.0,17.1659,17.1749,17.0761,17.103,246000.0
2012-01-27 12:00:00,19.04,19.1,18.98,19.04,135600.0,17.103,17.1569,17.0491,17.103,135600.0
2012-01-27 12:30:00,19.03,19.04,18.96,18.98,175800.0,17.094,17.103,17.0312,17.0491,175800.0
2012-01-27 13:00:00,18.99,19.08,18.97,19.07,141200.0,17.0581,17.1389,17.0401,17.13,141200.0
2012-01-27 13:30:00,19.07,19.15,19.06,19.15,61400.0,17.13,17.2018,17.121,17.2018,61400.0
2012-01-27 14:00:00,19.15,19.19,19.15,19.18,103800.0,17.2018,17.2378,17.2018,17.2288,103800.0
2012-01-27 14:30:00,19.18,19.2,19.15,19.19,144400.0,17.2288,17.2467,17.2018,17.2378,144400.0
2012-01-27 15:00:00,19.2,19.26,19.16,19.24,736400.0,17.2467,17.3006,17.2108,17.2827,736400.0
2012-01-27 15:30:00,19.23,19.24,19.19,19.19,1757400.0,17.2737,17.2827,17.2378,17.2378,1757400.0
2012-01-30 09:30:00,18.98,18.99,18.78,18.85,1040200.0,17.0491,17.0581,16.8695,16.9323,1040200.0
2012-01-30 10:00:00,18.85,18.86,18.72,18.76,600900.0,16.9323,16.9413,16.8156,16.8515,600900.0
2012-01-30 10:30:00,18.76,18.86,18.76,18.82,336400.0,16.8515,16.9413,16.8515,16.9054,336400.0
2012-01-30 11:00:00,18.82,18.91,18.82,18.89,255200.0,16.9054,16.9862,16.9054,16.9683,255200.0
2012-01-30 11:30:00,18.9,18.93,18.88,18.89,143700.0,16.9773,17.0042,16.9593,16.9683,143700.0
2012-01-30 12:00:00,18.89,18.92,18.88,18.88,129800.0,16.9683,16.9952,16.9593,16.9593,129800.0
2012-01-30 12:30:00,18.89,18.9,18.84,18.87,72400.0,16.9683,16.9773,16.9234,16.9503,72400.0
2012-01-30 13:00:00,18.86,18.88,18.82,18.86,130500.0,16.9413,16.9593,16.9054,16.9413,130500.0
2012-01-30 13:30:00,18.87,18.95,18.86,18.93,169500.0,16.9503,17.0222,16.9413,17.0042,169500.0
2012-01-30 14:00:00,18.94,18.99,18.91,18.96,316700.0,17.0132,17.0581,16.9862,17.0312,316700.0
2012-01-30 14:30:00,18.96,18.98,18.91,18.95,443400.0,17.0312,17.0491,16.9862,17.0222,443400.0
2012-01-30 15:00:00,18.94,18.95,18.89,18.93,239200.0,17.0132,17.0222,16.9683,17.0042,239200.0
2012-01-30 15:30:00,18.94,18.95,18.89,18.93,1471000.0,17.0132,17.0222,16.9683,17.0042,1471000.0
2012-01-31 09:30:00,19.08,19.13,18.88,18.92,384000.0,17.1389,17.1839,16.9593,16.9952,384000.0
2012-01-31 10:00:00,18.92,18.93,18.76,18.81,1011900.0,16.9952,17.0042,16.8515,16.8964,1011900.0
2012-01-31 10:30:00,18.81,18.81,18.6,18.62,1342800.0,16.8964,16.8964,16.7078,16.7257,1342800.0
2012-01-31 11:00:00,18.63,18.68,18.6,18.64,747200.0,16.7347,16.7796,16.7078,16.7437,747200.0
2012-01-31 11:30:00,18.63,18.69,18.61,18.67,235700.0,16.7347,16.7886,16.7168,16.7707,235700.0
2012-01-31 12:00:00,18.67,18.71,18.66,18.7,404000.0,16.7707,16.8066,16.7617,16.7976,404000.0
2012-01-31 12:30:00,18.7,18.71,18.65,18.67,691300.0,16.7976,16.8066,16.7527,16.7707,691300.0
2012-01-31 13:00:00,18.68,18.7,18.66,18.68,628800.0,16.7796,16.7976,16.7617,16.7796,628800.0
2012-01-31 13:30:00,18.68,18.69,18.6,18.6,560400.0,16.7796,16.7886,16.7078,16.7078,560400.0
2012-01-31 14:00:00,18.61,18.68,18.58,18.66,687800.0,16.7168,16.7796,16.6898,16.7617,687800.0
2012-01-31 14:30:00,18.67,18.68,18.62,18.67,463200.0,16.7707,16.7796,16.7257,16.7707,463200.0
2012-01-31 15:00:00,18.67,18.69,18.63,18.67,561700.0,16.7707,16.7886,16.7347,16.7707,561700.0
2012-01-31 15:30:00,18.68,18.71,18.63,18.66,1758700.0,16.7796,16.8066,16.7347,16.7617,1758700.0
2012-02-01 09:30:00,18.89,19.0,18.89,18.91,809500.0,16.9683,17.0671,16.9683,16.9862,809500.0
2012-02-01 10:00:00,18.9,19.1,18.89,19.05,755000.0,16.9773,17.1569,16.9683,17.112,755000.0
2012-02-01 10:30:00,19.06,19.11,19.03,19.11,598400.0,17.121,17.1659,17.094,17.1659,598400.0
2012-02-01 11:00:00,19.1,19.13,19.06,19.12,588100.0,17.1569,17.1839,17.121,17.1749,588100.0
2012-02-01 11:30:00,19.12,19.19,19.1,19.13,436800.0,17.1749,17.2378,17.1569,17.1839,436800.0
2012-02-01 12:00:00,19.13,19.26,19.12,19.23,374500.0,17.1839,17.3006,17.1749,17.2737,374500.0
2012-02-01 12:30:00,19.23,19.25,19.18,19.23,227600.0,17.2737,17.2917,17.2288,17.2737,227600.0
2012-02-01 13:00:00,19.23,19.33,19.23,19.28,1370400.0,17.2737,17.3635,17.2737,17.3186,1370400.0
2012-02-01 13:30:00,19.28,19.31,19.21,19.23,458900.0,17.3186,17.3455,17.2557,17.2737,458900.0
2012-02-01 14:00:00,19.23,19.3,19.22,19.29,612600.0,17.2737,17.3366,17.2647,17.3276,612600.0
2012-02-01 14:30:00,19.29,19.31,19.26,19.29,490200.0,17.3276,17.3455,17.3006,17.3276,490200.0
2012-02-01 15:00:00,19.28,19.32,19.22,19.23,684900.0,17.3186,17.3545,17.2647,17.2737,684900.0
2012-02-01 15:30:00,19.23,19.28,19.21,19.22,1208100.0,17.2737,17.3186,17.2557,17.2647,1208100.0
2012-02-02 09:30:00,19.24,19.43,19.24,19.39,483300.0,17.2827,17.4533,17.2827,17.4174,483300.0
2012-02-02 10:00:00,19.4,19.54,19.4,19.45,846200.0,17.4264,17.5521,17.4264,17.4713,846200.0
2012-02-02 10:30:00,19.45,19.53,19.44,19.48,291200.0,17.4713,17.5432,17.4623,17.4983,291200.0
2012-02-02 11:00:00,19.49,19.53,19.45,19.45,520500.0,17.5072,17.5432,17.4713,17.4713,520500.0
2012-02-02 11:30:00,19.45,19.46,19.4,19.42,143800.0,17.4713,17.4803,17.4264,17.4444,143800.0
2012-02-02 12:00:00,19.44,19.44,19.37,19.41,361100.0,17.4623,17.4623,17.3994,17.4354,361100.0
2012-02-02 12:30:00,19.41,19.41,19.34,19.41,242900.0,17.4354,17.4354,17.3725,17.4354,242900.0
2012-02-02 13:00:00,19.4,19.4,19.35,19.36,400900.0,17.4264,17.4264,17.3815,17.3905,400900.0
2012-02-02 13:30:00,19.35,19.45,19.34,19.44,202500.0,17.3815,17.4713,17.3725,17.4623,202500.0
2012-02-02 14:00:00,19.44,19.47,19.42,19.44,434200.0,17.4623,17.4893,17.4444,17.4623,434200.0
2012-02-02 14:30:00,19.45,19.47,19.41,19.47,234500.0,17.4713,17.4893,17.4354,17.4893,234500.0
2012-02-02 15:00:00,19.48,19.5,19.45,19.45,180200.0,17.4983,17.5162,17.4713,17.4713,180200.0
2012-02-02 15:30:00,19.45,19.48,19.42,19.45,649900.0,17.4713,17.4983,17.4444,17.4713,649900.0
2012-02-03 09:30:00,19.8,19.98,19.8,19.96,1598500.0,17.7857,17.9474,17.7857,17.9294,1598500.0
2012-02-03 10:00:00,19.97,20.11,19.96,20.1,2688100.0,17.9384,18.0642,17.9294,18.0552,2688100.0
2012-02-03 10:30:00,20.1,20.16,20.08,20.09,489700.0,18.0552,18.1091,18.0372,18.0462,489700.0
2012-02-03 11:00:00,20.09,20.11,19.99,20.11,1049100.0,18.0462,18.0642,17.9564,18.0642,1049100.0
2012-02-03 11:30:00,20.11,20.12,20.08,20.08,213500.0,18.0642,18.0731,18.0372,18.0372,213500.0
2012-02-03 12:00:00,20.08,20.16,20.07,20.15,313700.0,18.0372,18.1091,18.0282,18.1001,313700.0
2012-02-03 12:30:00,20.16,20.24,20.14,20.2,249200.0,18.1091,18.1809,18.0911,18.145,249200.0
2012-02-03 13:00:00,20.21,20.21,20.17,20.19,113100.0,18.154,18.154,18.1181,18.136,113100.0
2012-02-03 13:30:00,20.19,20.19,20.15,20.18,167300.0,18.136,18.136,18.1001,18.127,167300.0
2012-02-03 14:00:00,20.18,20.33,20.18,20.31,1522700.0,18.127,18.2618,18.127,18.2438,1522700.0
2012-02-03 14:30:00,20.32,20.37,20.29,20.37,1279900.0,18.2528,18.2977,18.2259,18.2977,1279900.0
2012-02-03 15:00:00,20.37,20.39,20.33,20.34,738400.0,18.2977,18.3157,18.2618,18.2708,738400.0
2012-02-03 15:30:00,20.34,20.37,20.29,20.3,2189600.0,18.2708,18.2977,18.2259,18.2348,2189600.0
2012-02-06 09:30:00,20.13,20.37,20.05,20.33,1016100.0,18.0821,18.2977,18.0103,18.2618,1016100.0
2012-02-06 10:00:00,20.33,20.39,20.26,20.26,621600.0,18.2618,18.3157,18.1989,18.1989,621600.0
2012-02-06 10:30:00,20.25,20.26,20.14,20.16,352100.0,18.1899,18.1989,18.0911,18.1091,352100.0
2012-02-06 11:00:00,20.16,20.21,20.14,20.16,559400.0,18.1091,18.154,18.0911,18.1091,559400.0
2012-02-06 11:30:00,20.16,20.23,20.14,20.21,752700.0,18.1091,18.172,18.0911,18.154,752700.0
2012-02-06 12:00:00,20.21,20.22,20.16,20.18,278700.0,18.154,18.163,18.1091,18.127,278700.0
2012-02-06 12:30:00,20.18,20.25,20.17,20.24,228200.0,18.127,18.1899,18.1181,18.1809,228200.0
2012-02-06 13:00:00,20.24,20.25,20.21,20.22,192200.0,18.1809,18.1899,18.154,18.163,192200.0
2012-02-06 13:30:00,20.22,20.25,20.15,20.18,272500.0,18.163,18.1899,18.1001,18.127,272500.0
2012-02-06 14:00:00,20.18,20.2,20.16,20.17,255200.0,18.127,18.145,18.1091,18.1181,255200.0
2012-02-06 14:30:00,20.16,20.21,20.14,20.18,547200.0,18.1091,18.154,18.0911,18.127,547200.0
2012-02-06 15:00:00,20.18,20.24,20.18,20.21,410900.0,18.127,18.1809,18.127,18.154,410900.0
2012-02-06 15:30:00,20.2,20.25,20.2,20.23,965400.0,18.145,18.1899,18.145,18.172,965400.0
2012-02-07 09:30:00,20.23,20.25,20.13,20.17,401600.0,18.172,18.1899,18.0821,18.1181,401600.0
2012-02-07 10:00:00,20.17,20.17,20.04,20.04,645200.0,18.1181,18.1181,18.0013,18.0013,645200.0
2012-02-07 10:30:00,20.04,20.25,20.04,20.25,241900.0,18.0013,18.1899,18.0013,18.1899,241900.0
2012-02-07 11:00:00,20.25,20.29,20.22,20.27,230900.0,18.1899,18.2259,18.163,18.2079,230900.0
2012-02-07 11:30:00,20.28,20.28,20.19,20.21,144900.0,18.2169,18.2169,18.136,18.154,144900.0
2012-02-07 12:00:00,20.21,20.22,20.17,20.2,154000.0,18.154,18.163,18.1181,18.145,154000.0
2012-02-07 12:30:00,20.2,20.22,20.16,20.21,267400.0,18.145,18.163,18.1091,18.154,267400.0
2012-02-07 13:00:00,20.21,20.24,20.16,20.18,451000.0,18.154,18.1809,18.1091,18.127,451000.0
2012-02-07 13:30:00,20.18,20.23,20.16,20.21,124300.0,18.127,18.172,18.1091,18.154,124300.0
2012-02-07 14:00:00,20.21,20.24,20.18,20.19,259600.0,18.154,18.1809,18.127,18.136,259600.0
2012-02-07 14:30:00,20.19,20.19,20.13,20.13,169100.0,18.136,18.136,18.0821,18.0821,169100.0
2012-02-07 15:00:00,20.14,20.2,20.14,20.19,398500.0,18.0911,18.145,18.0911,18.136,398500.0
2012-02-07 15:30:00,20.18,20.19,20.11,20.16,999800.0,18.127,18.136,18.0642,18.1091,999800.0
2012-02-08 09:30:00,20.14,20.27,20.07,20.25,733700.0,18.0911,18.2079,18.0282,18.1899,733700.0
2012-02-08 10:00:00,20.25,20.28,20.2,20.21,291600.0,18.1899,18.2169,18.145,18.154,291600.0
2012-02-08 10:30:00,20.2,20.22,20.14,20.17,366600.0,18.145,18.163,18.0911,18.1181,366600.0
2012-02-08 11:00:00,20.18,20.19,20.02,20.06,485700.0,18.127,18.136,17.9833,18.0192,485700.0
2012-02-08 11:30:00,20.05,20.06,19.97,20.0,385700.0,18.0103,18.0192,17.9384,17.9654,385700.0
2012-02-08 12:00:00,20.01,20.09,20.0,20.09,303900.0,17.9743,18.0462,17.9654,18.0462,303900.0
2012-02-08 12:30:00,20.09,20.13,20.07,20.13,190200.0,18.0462,18.0821,18.0282,18.0821,190200.0
2012-02-08 13:00:00,20.12,20.16,20.1,20.16,211100.0,18.0731,18.1091,18.0552,18.1091,211100.0
2012-02-08 13:30:00,20.16,20.16,20.11,20.11,223400.0,18.1091,18.1091,18.0642,18.0642,223400.0
2012-02-08 14:00:00,20.11,20.18,20.1,20.15,147600.0,18.0642,18.127,18.0552,18.1001,147600.0
2012-02-08 14:30:00,20.15,20.25,20.14,20.2,296000.0,18.1001,18.1899,18.0911,18.145,296000.0
2012-02-08 15:00:00,20.19,20.21,20.15,20.18,216900.0,18.136,18.154,18.1001,18.127,216900.0
2012-02-08 15:30:00,20.18,20.21,20.15,20.2,661900.0,18.127,18.154,18.1001,18.145,661900.0
2012-02-09 09:30:00,20.26,20.26,20.07,20.19,591400.0,18.1989,18.1989,18.0282,18.136,591400.0
2012-02-09 10:00:00,20.2,20.24,19.99,20.04,985500.0,18.145,18.1809,17.9564,18.0013,985500.0
2012-02-09 10:30:00,20.04,20.13,19.97,20.12,964200.0,18.0013,18.0821,17.9384,18.0731,964200.0
2012-02-09 11:00:00,20.12,20.13,20.05,20.11,331300.0,18.0731,18.0821,18.0103,18.0642,331300.0
2012-02-09 11:30:00,20.12,20.19,20.08,20.18,458200.0,18.0731,18.136,18.0372,18.127,458200.0
2012-02-09 12:00:00,20.18,20.23,20.16,20.17,273400.0,18.127,18.172,18.1091,18.1181,273400.0
2012-02-09 12:30:00,20.17,20.25,20.16,20.25,278600.0,18.1181,18.1899,18.1091,18.1899,278600.0
2012-02-09 13:00:00,20.25,20.29,20.21,20.27,346200.0,18.1899,18.2259,18.154,18.2079,346200.0
2012-02-09 13:30:00,20.27,20.28,20.24,20.28,215600.0,18.2079,18.2169,18.1809,18.2169,215600.0
2012-02-09 14:00:00,20.29,20.29,20.24,20.27,382500.0,18.2259,18.2259,18.1809,18.2079,382500.0
2012-02-09 14:30:00,20.27,20.3,20.26,20.27,306100.0,18.2079,18.2348,18.1989,18.2079,306100.0
2012-02-09 15:00:00,20.27,20.31,20.25,20.27,345800.0,18.2079,18.2438,18.1899,18.2079,345800.0
2012-02-09 15:30:00,20.27,20.28,20.22,20.24,630300.0,18.2079,18.2169,18.163,18.1809,630300.0
2012-02-10 09:30:00,20.02,20.14,19.91,20.02,928800.0,17.9833,18.0911,17.8845,17.9833,928800.0
2012-02-10 10:00:00,20.02,20.02,19.85,19.95,614300.0,17.9833,17.9833,17.8306,17.9204,614300.0
2012-02-10 10:30:00,19.94,20.0,19.93,20.0,222300.0,17.9115,17.9654,17.9025,17.9654,222300.0
2012-02-10 11:00:00,20.0,20.04,19.97,19.97,263700.0,17.9654,18.0013,17.9384,17.9384,263700.0
2012-02-10 11:30:00,19.97,20.04,19.96,20.0,165700.0,17.9384,18.0013,17.9294,17.9654,165700.0
2012-02-10 12:00:00,20.01,20.02,19.97,19.98,74500.0,17.9743,17.9833,17.9384,17.9474,74500.0
2012-02-10 12:30:00,19.98,20.05,19.98,20.04,85100.0,17.9474,18.0103,17.9474,18.0013,85100.0
2012-02-10 13:00:00,20.05,20.05,20.0,20.01,143100.0,18.0103,18.0103,17.9654,17.9743,143100.0
2012-02-10 13:30:00,20.01,20.01,19.93,19.93,151100.0,17.9743,17.9743,17.9025,17.9025,151100.0
2012-02-10 14:00:00,19.93,19.98,19.92,19.97,229700.0,17.9025,17.9474,17.8935,17.9384,229700.0
2012-02-10 14:30:00,19.97,19.99,19.93,19.93,191300.0,17.9384,17.9564,17.9025,17.9025,191300.0
2012-02-10 15:00:00,19.93,19.95,19.87,19.95,315600.0,17.9025,17.9204,17.8486,17.9204,315600.0
2012-02-10 15:30:00,19.95,19.97,19.92,19.97,771900.0,17.9204,17.9384,17.8935,17.9384,771900.0
2012-02-13 09:30:00,20.18,20.26,20.11,20.19,323300.0,18.127,18.1989,18.0642,18.136,323300.0
2012-02-13 10:00:00,20.19,20.28,20.13,20.16,382700.0,18.136,18.2169,18.0821,18.1091,382700.0
2012-02-13 10:30:00,20.16,20.17,20.08,20.15,141800.0,18.1091,18.1181,18.0372,18.1001,141800.0
2012-02-13 11:00:00,20.16,20.2,20.13,20.15,339500.0,18.1091,18.145,18.0821,18.1001,339500.0
2012-02-13 11:30:00,20.15,20.22,20.14,20.21,345100.0,18.1001,18.163,18.0911,18.154,345100.0
2012-02-13 12:00:00,20.21,20.24,20.2,20.21,51100.0,18.154,18.1809,18.145,18.154,51100.0
2012-02-13 12:30:00,20.21,20.23,20.18,20.23,96200.0,18.154,18.172,18.127,18.172,96200.0
2012-02-13 13:00:00,20.24,20.27,20.23,20.25,54600.0,18.1809,18.2079,18.172,18.1899,54600.0
2012-02-13 13:30:00,20.25,20.31,20.24,20.28,101900.0,18.1899,18.2438,18.1809,18.2169,101900.0
2012-02-13 14:00:00,20.28,20.33,20.27,20.33,185500.0,18.2169,18.2618,18.2079,18.2618,185500.0
2012-02-13 14:30:00,20.33,20.37,20.32,20.34,150500.0,18.2618,18.2977,18.2528,18.2708,150500.0
2012-02-13 15:00:00,20.34,20.38,20.31,20.37,635100.0,18.2708,18.3067,18.2438,18.2977,635100.0
2012-02-13 15:30:00,20.37,20.39,20.33,20.35,612800.0,18.2977,18.3157,18.2618,18.2797,612800.0
2012-02-14 09:30:00,20.15,20.15,19.98,20.07,681200.0,18.1001,18.1001,17.9474,18.0282,681200.0
2012-02-14 10:00:00,20.07,20.09,19.91,20.0,448300.0,18.0282,18.0462,17.8845,17.9654,448300.0
2012-02-14 10:30:00,19.99,20.01,19.92,19.94,395600.0,17.9564,17.9743,17.8935,17.9115,395600.0
2012-02-14 11:00:00,19.94,20.04,19.9,20.04,489400.0,17.9115,18.0013,17.8755,18.0013,489400.0
2012-02-14 11:30:00,20.04,20.09,20.03,20.04,221900.0,18.0013,18.0462,17.9923,18.0013,221900.0
2012-02-14 12:00:00,20.04,20.06,19.96,19.99,184700.0,18.0013,18.0192,17.9294,17.9564,184700.0
2012-02-14 12:30:00,19.98,20.02,19.94,19.97,129500.0,17.9474,17.9833,17.9115,17.9384,129500.0
2012-02-14 13:00:00,19.96,19.98,19.92,19.94,132800.0,17.9294,17.9474,17.8935,17.9115,132800.0
2012-02-14 13:30:00,19.94,20.0,19.94,19.99,98800.0,17.9115,17.9654,17.9115,17.9564,98800.0
2012-02-14 14:00:00,19.99,20.0,19.9,19.91,264800.0,17.9564,17.9654,17.8755,17.8845,264800.0
2012-02-14 14:30:00,19.92,19.96,19.88,19.95,352400.0,17.8935,17.9294,17.8576,17.9204,352400.0
2012-02-14 15:00:00,19.95,19.99,19.9,19.91,422600.0,17.9204,17.9564,17.8755,17.8845,422600.0
2012-02-14 15:30:00,19.9,20.13,19.89,20.13,2399400.0,17.8755,18.0821,17.8665,18.0821,2399400.0
2012-02-15 09:30:00,20.15,20.2,19.92,20.05,629800.0,18.1001,18.145,17.8935,18.0103,629800.0
2012-02-15 10:00:00,20.05,20.18,20.03,20.11,1016000.0,18.0103,18.127,17.9923,18.0642,1016000.0
2012-02-15 10:30:00,20.12,20.23,20.12,20.16,472500.0,18.0731,18.172,18.0731,18.1091,472500.0
2012-02-15 11:00:00,20.15,20.21,20.13,20.2,130100.0,18.1001,18.154,18.0821,18.145,130100.0
2012-02-15 11:30:00,20.21,20.27,20.18,20.24,471600.0,18.154,18.2079,18.127,18.1809,471600.0
2012-02-15 12:00:00,20.24,20.24,20.15,20.16,136800.0,18.1809,18.1809,18.1001,18.1091,136800.0
2012-02-15 12:30:00,20.15,20.15,20.0,20.02,261300.0,18.1001,18.1001,17.9654,17.9833,261300.0
2012-02-15 13:00:00,20.01,20.08,19.95,20.08,472900.0,17.9743,18.0372,17.9204,18.0372,472900.0
2012-02-15 13:30:00,20.09,20.1,20.0,20.07,249300.0,18.0462,18.0552,17.9654,18.0282,249300.0
2012-02-15 14:00:00,20.07,20.1,19.95,19.97,783600.0,18.0282,18.0552,17.9204,17.9384,783600.0
2012-02-15 14:30:00,19.97,19.97,19.82,19.84,574200.0,17.9384,17.9384,17.8037,17.8216,574200.0
2012-02-15 15:00:00,19.84,19.84,19.77,19.8,1007000.0,17.8216,17.8216,17.7588,17.7857,1007000.0
2012-02-15 15:30:00,19.8,19.9,19.78,19.85,1470500.0,17.7857,17.8755,17.7677,17.8306,1470500.0
2012-02-16 09:30:00,19.83,19.97,19.74,19.96,1311700.0,17.8126,17.9384,17.7318,17.9294,1311700.0
2012-02-16 10:00:00,19.95,20.0,19.91,19.96,1016800.0,17.9204,17.9654,17.8845,17.9294,1016800.0
2012-02-16 10:30:00,19.96,20.01,19.89,19.9,360900.0,17.9294,17.9743,17.8665,17.8755,360900.0
2012-02-16 11:00:00,19.89,19.96,19.86,19.95,297200.0,17.8665,17.9294,17.8396,17.9204,297200.0
2012-02-16 11:30:00,19.96,20.03,19.87,19.95,996000.0,17.9294,17.9923,17.8486,17.9204,996000.0
2012-02-16 12:00:00,19.95,20.01,19.92,19.94,1364200.0,17.9204,17.9743,17.8935,17.9115,1364200.0
2012-02-16 12:30:00,19.94,19.96,19.89,19.9,271600.0,17.9115,17.9294,17.8665,17.8755,271600.0
2012-02-16 13:00:00,19.9,19.94,19.87,19.92,325000.0,17.8755,17.9115,17.8486,17.8935,325000.0
2012-02-16 13:30:00,19.92,19.96,19.9,19.96,132700.0,17.8935,17.9294,17.8755,17.9294,132700.0
2012-02-16 14:00:00,19.96,19.97,19.94,19.97,121900.0,17.9294,17.9384,17.9115,17.9384,121900.0
2012-02-16 14:30:00,19.96,19.98,19.94,19.96,194200.0,17.9294,17.9474,17.9115,17.9294,194200.0
2012-02-16 15:00:00,19.96,19.97,19.9,19.95,1012000.0,17.9294,17.9384,17.8755,17.9204,1012000.0
2012-02-16 15:30:00,19.94,20.02,19.94,19.99,813400.0,17.9115,17.9833,17.9115,17.9564,813400.0
2012-02-17 09:30:00,20.1,20.23,20.08,20.22,448600.0,18.0552,18.172,18.0372,18.163,448600.0
2012-02-17 10:00:00,20.23,20.27,20.15,20.25,753100.0,18.172,18.2079,18.1001,18.1899,753100.0
2012-02-17 10:30:00,20.25,20.26,20.21,20.22,639200.0,18.1899,18.1989,18.154,18.163,639200.0
2012-02-17 11:00:00,20.22,20.22,20.08,20.1,816300.0,18.163,18.163,18.0372,18.0552,816300.0
2012-02-17 11:30:00,20.1,20.13,20.09,20.12,459000.0,18.0552,18.0821,18.0462,18.0731,459000.0
2012-02-17 12:00:00,20.12,20.19,20.1,20.17,50800.0,18.0731,18.136,18.0552,18.1181,50800.0
2012-02-17 12:30:00,20.17,20.18,20.12,20.13,115200.0,18.1181,18.127,18.0731,18.0821,115200.0
2012-02-17 13:00:00,20.12,20.15,20.11,20.13,56800.0,18.0731,18.1001,18.0642,18.0821,56800.0
2012-02-17 13:30:00,20.13,20.16,20.12,20.14,86200.0,18.0821,18.1091,18.0731,18.0911,86200.0
2012-02-17 14:00:00,20.14,20.15,20.13,20.14,66900.0,18.0911,18.1001,18.0821,18.0911,66900.0
2012-02-17 14:30:00,20.14,20.15,20.12,20.14,77000.0,18.0911,18.1001,18.0731,18.0911,77000.0
2012-02-17 15:00:00,20.14,20.14,20.11,20.13,236600.0,18.0911,18.0911,18.0642,18.0821,236600.0
2012-02-17 15:30:00,20.13,20.14,20.09,20.12,826800.0,18.0821,18.0911,18.0462,18.0731,826800.0
2012-02-21 09:30:00,20.24,20.31,20.14,20.16,403100.0,18.1809,18.2438,18.0911,18.1091,403100.0
2012-02-21 10:00:00,20.16,20.22,20.11,20.19,304400.0,18.1091,18.163,18.0642,18.136,304400.0
2012-02-21 10:30:00,20.2,20.27,20.18,20.22,247000.0,18.145,18.2079,18.127,18.163,247000.0
2012-02-21 11:00:00,20.23,20.23,20.18,20.2,192400.0,18.172,18.172,18.127,18.145,192400.0
2012-02-21 11:30:00,20.2,20.21,20.15,20.17,263800.0,18.145,18.154,18.1001,18.1181,263800.0
2012-02-21 12:00:00,20.16,20.25,20.15,20.19,139800.0,18.1091,18.1899,18.1001,18.136,139800.0
2012-02-21 12:30:00,20.19,20.19,20.11,20.11,226600.0,18.136,18.136,18.0642,18.0642,226600.0
2012-02-21 13:00:00,20.11,20.13,20.07,20.07,98200.0,18.0642,18.0821,18.0282,18.0282,98200.0
2012-02-21 13:30:00,20.06,20.08,19.98,20.0,1161600.0,18.0192,18.0372,17.9474,17.9654,1161600.0
2012-02-21 14:00:00,20.0,20.01,19.88,19.88,985800.0,17.9654,17.9743,17.8576,17.8576,985800.0
2012-02-21 14:30:00,19.88,19.88,19.76,19.79,731100.0,17.8576,17.8576,17.7498,17.7767,731100.0
2012-02-21 15:00:00,19.8,19.85,19.79,19.83,401400.0,17.7857,17.8306,17.7767,17.8126,401400.0
2012-02-21 15:30:00,19.83,19.86,19.8,19.83,1990800.0,17.8126,17.8396,17.7857,17.8126,1990800.0
2012-02-22 09:30:00,19.78,19.88,19.71,19.79,574800.0,17.7677,17.8576,17.7049,17.7767,574800.0
2012-02-22 10:00:00,19.79,19.79,19.61,19.65,1585100.0,17.7767,17.7767,17.615,17.651,1585100.0
2012-02-22 10:30:00,19.66,19.67,19.58,19.63,878500.0,17.6599,17.6689,17.5881,17.633,878500.0
2012-02-22 11:00:00,19.63,19.65,19.58,19.64,1009600.0,17.633,17.651,17.5881,17.642,1009600.0
2012-02-22 11:30:00,19.64,19.64,19.51,19.55,693700.0,17.642,17.642,17.5252,17.5611,693700.0
2012-02-22 12:00:00,19.54,19.59,19.53,19.59,477500.0,17.5521,17.5971,17.5432,17.5971,477500.0
2012-02-22 12:30:00,19.59,19.59,19.55,19.57,116600.0,17.5971,17.5971,17.5611,17.5791,116600.0
2012-02-22 13:00:00,19.57,19.66,19.56,19.65,429900.0,17.5791,17.6599,17.5701,17.651,429900.0
2012-02-22 13:30:00,19.65,19.67,19.61,19.65,317700.0,17.651,17.6689,17.615,17.651,317700.0
2012-02-22 14:00:00,19.65,19.66,19.61,19.62,189100.0,17.651,17.6599,17.615,17.624,189100.0
2012-02-22 14:30:00,19.62,19.62,19.53,19.54,270400.0,17.624,17.624,17.5432,17.5521,270400.0
2012-02-22 15:00:00,19.53,19.61,19.52,19.6,328900.0,17.5432,17.615,17.5342,17.606,328900.0
2012-02-22 15:30:00,19.6,19.65,19.57,19.57,952400.0,17.606,17.651,17.5791,17.5791,952400.0
2012-02-23 09:30:00,19.64,19.7,19.52,19.64,808000.0,17.642,17.6959,17.5342,17.642,808000.0
2012-02-23 10:00:00,19.64,19.77,19.62,19.77,711300.0,17.642,17.7588,17.624,17.7588,711300.0
2012-02-23 10:30:00,19.77,19.92,19.76,19.91,478200.0,17.7588,17.8935,17.7498,17.8845,478200.0
2012-02-23 11:00:00,19.92,20.03,19.91,19.99,864200.0,17.8935,17.9923,17.8845,17.9564,864200.0
2012-02-23 11:30:00,19.99,20.0,19.9,19.92,481300.0,17.9564,17.9654,17.8755,17.8935,481300.0
2012-02-23 12:00:00,19.92,19.99,19.91,19.99,315200.0,17.8935,17.9564,17.8845,17.9564,315200.0
2012-02-23 12:30:00,19.99,20.02,19.88,19.92,244000.0,17.9564,17.9833,17.8576,17.8935,244000.0
2012-02-23 13:00:00,19.93,19.96,19.9,19.92,144400.0,17.9025,17.9294,17.8755,17.8935,144400.0
2012-02-23 13:30:00,19.91,19.94,19.88,19.92,365900.0,17.8845,17.9115,17.8576,17.8935,365900.0
2012-02-23 14:00:00,19.93,19.95,19.88,19.95,178200.0,17.9025,17.9204,17.8576,17.9204,178200.0
2012-02-23 14:30:00,19.95,19.99,19.9,19.91,1193500.0,17.9204,17.9564,17.8755,17.8845,1193500.0
2012-02-23 15:00:00,19.92,19.97,19.89,19.95,432600.0,17.8935,17.9384,17.8665,17.9204,432600.0
2012-02-23 15:30:00,19.95,19.98,19.9,19.94,859900.0,17.9204,17.9474,17.8755,17.9115,859900.0
2012-02-24 09:30:00,20.01,20.04,19.87,20.02,284800.0,17.9743,18.0013,17.8486,17.9833,284800.0
2012-02-24 10:00:00,20.0,20.05,19.73,19.77,1220700.0,17.9654,18.0103,17.7228,17.7588,1220700.0
2012-02-24 10:30:00,19.77,19.86,19.77,19.82,401400.0,17.7588,17.8396,17.7588,17.8037,401400.0
2012-02-24 11:00:00,19.83,19.91,19.83,19.9,321900.0,17.8126,17.8845,17.8126,17.8755,321900.0
2012-02-24 11:30:00,19.92,19.95,19.9,19.93,175800.0,17.8935,17.9204,17.8755,17.9025,175800.0
2012-02-24 12:00:00,19.92,19.93,19.87,19.88,273100.0,17.8935,17.9025,17.8486,17.8576,273100.0
2012-02-24 12:30:00,19.88,19.89,19.84,19.88,347500.0,17.8576,17.8665,17.8216,17.8576,347500.0
2012-02-24 13:00:00,19.88,19.93,19.86,19.86,79900.0,17.8576,17.9025,17.8396,17.8396,79900.0
2012-02-24 13:30:00,19.87,19.87,19.81,19.84,206900.0,17.8486,17.8486,17.7947,17.8216,206900.0
2012-02-24 14:00:00,19.84,19.84,19.76,19.77,305700.0,17.8216,17.8216,17.7498,17.7588,305700.0
2012-02-24 14:30:00,19.76,19.77,19.7,19.72,530700.0,17.7498,17.7588,17.6959,17.7138,530700.0
2012-02-24 15:00:00,19.71,19.75,19.67,19.67,695100.0,17.7049,17.7408,17.6689,17.6689,695100.0
2012-02-24 15:30:00,19.68,19.68,19.64,19.65,1745900.0,17.6779,17.6779,17.642,17.651,1745900.0
2012-02-27 09:30:00,19.52,19.7,19.45,19.67,1251600.0,17.5342,17.6959,17.4713,17.6689,1251600.0
2012-02-27 10:00:00,19.67,19.82,19.66,19.81,3454600.0,17.6689,17.8037,17.6599,17.7947,3454600.0
2012-02-27 10:30:00,19.81,19.99,19.78,19.94,1094600.0,17.7947,17.9564,17.7677,17.9115,1094600.0
2012-02-27 11:00:00,19.93,20.05,19.92,20.03,1132400.0,17.9025,18.0103,17.8935,17.9923,1132400.0
2012-02-27 11:30:00,20.04,20.05,19.94,20.02,642400.0,18.0013,18.0103,17.9115,17.9833,642400.0
2012-02-27 12:00:00,20.01,20.06,19.94,19.95,719700.0,17.9743,18.0192,17.9115,17.9204,719700.0
2012-02-27 12:30:00,19.95,20.08,19.91,20.0,397700.0,17.9204,18.0372,17.8845,17.9654,397700.0
2012-02-27 13:00:00,20.01,20.02,19.93,19.95,457900.0,17.9743,17.9833,17.9025,17.9204,457900.0
2012-02-27 13:30:00,19.96,20.0,19.92,19.94,440100.0,17.9294,17.9654,17.8935,17.9115,440100.0
2012-02-27 14:00:00,19.94,20.0,19.94,19.98,403700.0,17.9115,17.9654,17.9115,17.9474,403700.0
2012-02-27 14:30:00,19.98,19.99,19.95,19.97,494100.0,17.9474,17.9564,17.9204,17.9384,494100.0
2012-02-27 15:00:00,19.97,20.05,19.95,19.99,1119600.0,17.9384,18.0103,17.9204,17.9564,1119600.0
2012-02-27 15:30:00,19.99,20.03,19.96,19.97,1431100.0,17.9564,17.9923,17.9294,17.9384,1431100.0
2012-02-28 09:30:00,20.05,20.1,19.85,19.97,1265100.0,18.0103,18.0552,17.8306,17.9384,1265100.0
2012-02-28 10:00:00,19.97,20.02,19.9,19.94,699400.0,17.9384,17.9833,17.8755,17.9115,699400.0
2012-02-28 10:30:00,19.95,20.04,19.95,20.01,363300.0,17.9204,18.0013,17.9204,17.9743,363300.0
2012-02-28 11:00:00,20.01,20.04,19.98,20.0,363800.0,17.9743,18.0013,17.9474,17.9654,363800.0
2012-02-28 11:30:00,20.01,20.08,19.98,20.06,643100.0,17.9743,18.0372,17.9474,18.0192,643100.0
2012-02-28 12:00:00,20.06,20.07,20.0,20.01,176100.0,18.0192,18.0282,17.9654,17.9743,176100.0
2012-02-28 12:30:00,20.01,20.03,20.0,20.02,234700.0,17.9743,17.9923,17.9654,17.9833,234700.0
2012-02-28 13:00:00,20.02,20.02,19.94,20.0,245300.0,17.9833,17.9833,17.9115,17.9654,245300.0
2012-02-28 13:30:00,19.99,19.99,19.88,19.91,298200.0,17.9564,17.9564,17.8576,17.8845,298200.0
2012-02-28 14:00:00,19.9,19.92,19.78,19.79,1309600.0,17.8755,17.8935,17.7677,17.7767,1309600.0
2012-02-28 14:30:00,19.78,19.89,19.78,19.85,220700.0,17.7677,17.8665,17.7677,17.8306,220700.0
2012-02-28 15:00:00,19.85,19.89,19.83,19.88,197500.0,17.8306,17.8665,17.8126,17.8576,197500.0
2012-02-28 15:30:00,19.88,19.92,19.87,19.9,618200.0,17.8576,17.8935,17.8486,17.8755,618200.0
2012-02-29 09:30:00,19.93,20.24,19.91,20.22,1030900.0,17.9025,18.1809,17.8845,18.163,1030900.0
2012-02-29 10:00:00,20.22,20.25,20.12,20.14,531300.0,18.163,18.1899,18.0731,18.0911,531300.0
2012-02-29 10:30:00,20.14,20.15,19.89,20.05,715900.0,18.0911,18.1001,17.8665,18.0103,715900.0
2012-02-29 11:00:00,20.05,20.08,19.97,19.97,226300.0,18.0103,18.0372,17.9384,17.9384,226300.0
2012-02-29 11:30:00,19.97,20.14,19.96,20.12,249000.0,17.9384,18.0911,17.9294,18.0731,249000.0
2012-02-29 12:00:00,20.12,20.3,20.07,20.25,466600.0,18.0731,18.2348,18.0282,18.1899,466600.0
2012-02-29 12:30:00,20.25,20.29,20.21,20.27,367700.0,18.1899,18.2259,18.154,18.2079,367700.0
2012-02-29 13:00:00,20.27,20.35,20.24,20.3,662800.0,18.2079,18.2797,18.1809,18.2348,662800.0
2012-02-29 13:30:00,20.3,20.33,20.27,20.3,738200.0,18.2348,18.2618,18.2079,18.2348,738200.0
2012-02-29 14:00:00,20.3,20.34,20.28,20.32,504400.0,18.2348,18.2708,18.2169,18.2528,504400.0
2012-02-29 14:30:00,20.32,20.33,20.22,20.23,522100.0,18.2528,18.2618,18.163,18.172,522100.0
2012-02-29 15:00:00,20.23,20.23,20.15,20.17,755900.0,18.172,18.172,18.1001,18.1181,755900.0
2012-02-29 15:30:00,20.17,20.19,20.1,20.13,3020700.0,18.1181,18.136,18.0552,18.0821,3020700.0
2012-03-01 09:30:00,20.19,20.34,20.17,20.3,1126300.0,18.136,18.2708,18.1181,18.2348,1126300.0
2012-03-01 10:00:00,20.29,20.29,20.18,20.22,579100.0,18.2259,18.2259,18.127,18.163,579100.0
2012-03-01 10:30:00,20.22,20.23,20.05,20.1,624500.0,18.163,18.172,18.0103,18.0552,624500.0
2012-03-01 11:00:00,20.09,20.14,20.06,20.14,401900.0,18.0462,18.0911,18.0192,18.0911,401900.0
2012-03-01 11:30:00,20.14,20.18,20.11,20.16,490800.0,18.0911,18.127,18.0642,18.1091,490800.0
2012-03-01 12:00:00,20.15,20.24,20.13,20.2,80400.0,18.1001,18.1809,18.0821,18.145,80400.0
2012-03-01 12:30:00,20.21,20.21,20.16,20.17,145700.0,18.154,18.154,18.1091,18.1181,145700.0
2012-03-01 13:00:00,20.18,20.21,20.15,20.2,181200.0,18.127,18.154,18.1001,18.145,181200.0
2012-03-01 13:30:00,20.2,20.22,20.14,20.17,91900.0,18.145,18.163,18.0911,18.1181,91900.0
2012-03-01 14:00:00,20.16,20.2,20.12,20.12,239700.0,18.1091,18.145,18.0731,18.0731,239700.0
2012-03-01 14:30:00,20.13,20.15,20.1,20.14,229600.0,18.0821,18.1001,18.0552,18.0911,229600.0
2012-03-01 15:00:00,20.15,20.16,20.02,20.1,446000.0,18.1001,18.1091,17.9833,18.0552,446000.0
2012-03-01 15:30:00,20.09,20.11,20.04,20.08,624100.0,18.0462,18.0642,18.0013,18.0372,624100.0
2012-03-02 09:30:00,20.08,20.14,19.96,20.0,197500.0,18.0372,18.0911,17.9294,17.9654,197500.0
2012-03-02 10:00:00,20.0,20.18,20.0,20.16,481200.0,17.9654,18.127,17.9654,18.1091,481200.0
2012-03-02 10:30:00,20.16,20.16,20.02,20.02,214200.0,18.1091,18.1091,17.9833,17.9833,214200.0
2012-03-02 11:00:00,20.03,20.06,20.0,20.01,86400.0,17.9923,18.0192,17.9654,17.9743,86400.0
2012-03-02 11:30:00,20.01,20.03,19.88,19.92,197600.0,17.9743,17.9923,17.8576,17.8935,197600.0
2012-03-02 12:00:00,19.92,19.94,19.83,19.85,188800.0,17.8935,17.9115,17.8126,17.8306,188800.0
2012-03-02 12:30:00,19.85,19.9,19.84,19.87,92000.0,17.8306,17.8755,17.8216,17.8486,92000.0
2012-03-02 13:00:00,19.86,19.89,19.74,19.79,268300.0,17.8396,17.8665,17.7318,17.7767,268300.0
2012-03-02 13:30:00,19.8,19.84,19.78,19.84,285000.0,17.7857,17.8216,17.7677,17.8216,285000.0
2012-03-02 14:00:00,19.84,19.87,19.8,19.83,143000.0,17.8216,17.8486,17.7857,17.8126,143000.0
2012-03-02 14:30:00,19.83,19.84,19.8,19.84,163800.0,17.8126,17.8216,17.7857,17.8216,163800.0
2012-03-02 15:00:00,19.84,19.86,19.79,19.83,265200.0,17.8216,17.8396,17.7767,17.8126,265200.0
2012-03-02 15:30:00,19.83,19.89,19.79,19.81,891800.0,17.8126,17.8665,17.7767,17.7947,891800.0
2012-03-05 09:30:00,19.81,20.04,19.76,20.01,724300.0,17.7947,18.0013,17.7498,17.9743,724300.0
2012-03-05 10:00:00,20.02,20.07,19.79,19.82,725000.0,17.9833,18.0282,17.7767,17.8037,725000.0
2012-03-05 10:30:00,19.81,19.85,19.79,19.82,330400.0,17.7947,17.8306,17.7767,17.8037,330400.0
2012-03-05 11:00:00,19.81,19.85,19.68,19.82,401800.0,17.7947,17.8306,17.6779,17.8037,401800.0
2012-03-05 11:30:00,19.82,19.84,19.76,19.78,276500.0,17.8037,17.8216,17.7498,17.7677,276500.0
2012-03-05 12:00:00,19.78,19.82,19.76,19.79,401200.0,17.7677,17.8037,17.7498,17.7767,401200.0
2012-03-05 12:30:00,19.78,19.79,19.73,19.74,175000.0,17.7677,17.7767,17.7228,17.7318,175000.0
2012-03-05 13:00:00,19.74,19.84,19.73,19.82,183700.0,17.7318,17.8216,17.7228,17.8037,183700.0
2012-03-05 13:30:00,19.82,19.83,19.77,19.81,189200.0,17.8037,17.8126,17.7588,17.7947,189200.0
2012-03-05 14:00:00,19.8,19.86,19.8,19.85,201400.0,17.7857,17.8396,17.7857,17.8306,201400.0
2012-03-05 14:30:00,19.85,19.89,19.8,19.87,492300.0,17.8306,17.8665,17.7857,17.8486,492300.0
2012-03-05 15:00:00,19.87,19.93,19.86,19.92,238700.0,17.8486,17.9025,17.8396,17.8935,238700.0
2012-03-05 15:30:00,19.92,19.94,19.88,19.89,370200.0,17.8935,17.9115,17.8576,17.8665,370200.0
2012-03-06 09:30:00,19.57,19.59,19.46,19.49,749400.0,17.5791,17.5971,17.4803,17.5072,749400.0
2012-03-06 10:00:00,19.49,19.51,19.4,19.42,987400.0,17.5072,17.5252,17.4264,17.4444,987400.0
2012-03-06 10:30:00,19.41,19.46,19.36,19.38,776000.0,17.4354,17.4803,17.3905,17.4084,776000.0
2012-03-06 11:00:00,19.38,19.45,19.37,19.43,523400.0,17.4084,17.4713,17.3994,17.4533,523400.0
2012-03-06 11:30:00,19.43,19.43,19.32,19.34,387700.0,17.4533,17.4533,17.3545,17.3725,387700.0
2012-03-06 12:00:00,19.34,19.37,19.25,19.25,762600.0,17.3725,17.3994,17.2917,17.2917,762600.0
2012-03-06 12:30:00,19.25,19.34,19.25,19.31,741800.0,17.2917,17.3725,17.2917,17.3455,741800.0
2012-03-06 13:00:00,19.31,19.36,19.3,19.32,354300.0,17.3455,17.3905,17.3366,17.3545,354300.0
2012-03-06 13:30:00,19.32,19.38,19.32,19.33,362000.0,17.3545,17.4084,17.3545,17.3635,362000.0
2012-03-06 14:00:00,19.33,19.34,19.27,19.29,388400.0,17.3635,17.3725,17.3096,17.3276,388400.0
2012-03-06 14:30:00,19.28,19.29,19.24,19.25,489500.0,17.3186,17.3276,17.2827,17.2917,489500.0
2012-03-06 15:00:00,19.25,19.3,19.25,19.28,717100.0,17.2917,17.3366,17.2917,17.3186,717100.0
2012-03-06 15:30:00,19.27,19.32,19.24,19.29,1729100.0,17.3096,17.3545,17.2827,17.3276,1729100.0
2012-03-07 09:30:00,19.39,19.59,19.39,19.56,601600.0,17.4174,17.5971,17.4174,17.5701,601600.0
2012-03-07 10:00:00,19.55,19.61,19.52,19.54,405200.0,17.5611,17.615,17.5342,17.5521,405200.0
2012-03-07 10:30:00,19.57,19.59,19.5,19.54,516000.0,17.5791,17.5971,17.5162,17.5521,516000.0
2012-03-07 11:00:00,19.55,19.71,19.55,19.68,396600.0,17.5611,17.7049,17.5611,17.6779,396600.0
2012-03-07 11:30:00,19.68,19.7,19.64,19.68,140900.0,17.6779,17.6959,17.642,17.6779,140900.0
2012-03-07 12:00:00,19.68,19.71,19.66,19.7,143000.0,17.6779,17.7049,17.6599,17.6959,143000.0
2012-03-07 12:30:00,19.69,19.73,19.68,19.72,420800.0,17.6869,17.7228,17.6779,17.7138,420800.0
2012-03-07 13:00:00,19.72,19.74,19.71,19.72,366800.0,17.7138,17.7318,17.7049,17.7138,366800.0
2012-03-07 13:30:00,19.72,19.73,19.69,19.73,288000.0,17.7138,17.7228,17.6869,17.7228,288000.0
2012-03-07 14:00:00,19.73,19.76,19.72,19.75,277400.0,17.7228,17.7498,17.7138,17.7408,277400.0
2012-03-07 14:30:00,19.75,19.76,19.69,19.76,243600.0,17.7408,17.7498,17.6869,17.7498,243600.0
2012-03-07 15:00:00,19.76,19.79,19.73,19.77,691800.0,17.7498,17.7767,17.7228,17.7588,691800.0
2012-03-07 15:30:00,19.77,19.82,19.76,19.76,1140800.0,17.7588,17.8037,17.7498,17.7498,1140800.0
2012-03-08 09:30:00,19.92,20.02,19.87,19.95,557700.0,17.8935,17.9833,17.8486,17.9204,557700.0
2012-03-08 10:00:00,19.94,19.95,19.8,19.86,348900.0,17.9115,17.9204,17.7857,17.8396,348900.0
2012-03-08 10:30:00,19.85,19.98,19.85,19.98,203500.0,17.8306,17.9474,17.8306,17.9474,203500.0
2012-03-08 11:00:00,19.99,20.13,19.99,20.09,340600.0,17.9564,18.0821,17.9564,18.0462,340600.0
2012-03-08 11:30:00,20.08,20.1,20.05,20.09,115000.0,18.0372,18.0552,18.0103,18.0462,115000.0
2012-03-08 12:00:00,20.09,20.17,20.09,20.15,419600.0,18.0462,18.1181,18.0462,18.1001,419600.0
2012-03-08 12:30:00,20.16,20.21,20.15,20.21,160700.0,18.1091,18.154,18.1001,18.154,160700.0
2012-03-08 13:00:00,20.21,20.28,20.2,20.22,182300.0,18.154,18.2169,18.145,18.163,182300.0
2012-03-08 13:30:00,20.22,20.26,20.2,20.21,83600.0,18.163,18.1989,18.145,18.154,83600.0
2012-03-08 14:00:00,20.21,20.22,20.11,20.13,321700.0,18.154,18.163,18.0642,18.0821,321700.0
2012-03-08 14:30:00,20.14,20.25,20.12,20.23,292200.0,18.0911,18.1899,18.0731,18.172,292200.0
2012-03-08 15:00:00,20.24,20.27,20.21,20.26,669000.0,18.1809,18.2079,18.154,18.1989,669000.0
2012-03-08 15:30:00,20.26,20.27,20.19,20.22,1091600.0,18.1989,18.2079,18.136,18.163,1091600.0
2012-03-09 09:30:00,20.35,20.55,20.28,20.47,1657900.0,18.2797,18.4594,18.2169,18.3875,1657900.0
2012-03-09 10:00:00,20.48,20.75,20.47,20.71,1420900.0,18.3965,18.6391,18.3875,18.6031,1420900.0
2012-03-09 10:30:00,20.71,20.85,20.71,20.75,1034100.0,18.6031,18.7289,18.6031,18.6391,1034100.0
2012-03-09 11:00:00,20.75,20.77,20.71,20.73,362600.0,18.6391,18.657,18.6031,18.6211,362600.0
2012-03-09 11:30:00,20.72,20.8,20.71,20.79,146500.0,18.6121,18.684,18.6031,18.675,146500.0
2012-03-09 12:00:00,20.8,20.81,20.77,20.78,181100.0,18.684,18.6929,18.657,18.666,181100.0
2012-03-09 12:30:00,20.78,20.78,20.75,20.75,240300.0,18.666,18.666,18.6391,18.6391,240300.0
2012-03-09 13:00:00,20.75,20.76,20.69,20.7,405200.0,18.6391,18.648,18.5852,18.5941,405200.0
2012-03-09 13:30:00,20.7,20.75,20.7,20.75,210100.0,18.5941,18.6391,18.5941,18.6391,210100.0
2012-03-09 14:00:00,20.75,20.76,20.69,20.7,241100.0,18.6391,18.648,18.5852,18.5941,241100.0
2012-03-09 14:30:00,20.7,20.73,20.56,20.58,331700.0,18.5941,18.6211,18.4684,18.4863,331700.0
2012-03-09 15:00:00,20.58,20.65,20.58,20.64,399300.0,18.4863,18.5492,18.4863,18.5402,399300.0
2012-03-09 15:30:00,20.64,20.65,20.58,20.64,787400.0,18.5402,18.5492,18.4863,18.5402,787400.0
2012-03-12 09:30:00,20.72,20.8,20.63,20.71,428300.0,18.6121,18.684,18.5313,18.6031,428300.0
2012-03-12 10:00:00,20.71,20.73,20.62,20.68,611800.0,18.6031,18.6211,18.5223,18.5762,611800.0
2012-03-12 10:30:00,20.67,20.76,20.62,20.72,523700.0,18.5672,18.648,18.5223,18.6121,523700.0
2012-03-12 11:00:00,20.71,20.73,20.64,20.67,446400.0,18.6031,18.6211,18.5402,18.5672,446400.0
2012-03-12 11:30:00,20.66,20.77,20.66,20.72,317700.0,18.5582,18.657,18.5582,18.6121,317700.0
2012-03-12 12:00:00,20.72,20.82,20.69,20.78,322500.0,18.6121,18.7019,18.5852,18.666,322500.0
2012-03-12 12:30:00,20.79,20.8,20.75,20.77,129400.0,18.675,18.684,18.6391,18.657,129400.0
2012-03-12 13:00:00,20.77,20.79,20.75,20.75,74600.0,18.657,18.675,18.6391,18.6391,74600.0
2012-03-12 13:30:00,20.75,20.84,20.75,20.77,129200.0,18.6391,18.7199,18.6391,18.657,129200.0
2012-03-12 14:00:00,20.77,20.82,20.77,20.79,149900.0,18.657,18.7019,18.657,18.675,149900.0
2012-03-12 14:30:00,20.8,20.8,20.75,20.78,124500.0,18.684,18.684,18.6391,18.666,124500.0
2012-03-12 15:00:00,20.79,20.8,20.74,20.76,122500.0,18.675,18.684,18.6301,18.648,122500.0
2012-03-12 15:30:00,20.76,20.77,20.71,20.74,486400.0,18.648,18.657,18.6031,18.6301,486400.0
2012-03-13 09:30:00,20.93,21.02,20.88,20.89,677600.0,18.8007,18.8816,18.7558,18.7648,677600.0
2012-03-13 10:00:00,20.89,20.94,20.87,20.94,404000.0,18.7648,18.8097,18.7468,18.8097,404000.0
2012-03-13 10:30:00,20.93,21.03,20.93,21.02,385900.0,18.8007,18.8906,18.8007,18.8816,385900.0
2012-03-13 11:00:00,21.02,21.06,21.01,21.05,810900.0,18.8816,18.9175,18.8726,18.9085,810900.0
2012-03-13 11:30:00,21.05,21.12,21.05,21.08,581400.0,18.9085,18.9714,18.9085,18.9355,581400.0
2012-03-13 12:00:00,21.08,21.11,21.08,21.1,159300.0,18.9355,18.9624,18.9355,18.9534,159300.0
2012-03-13 12:30:00,21.09,21.15,21.08,21.15,342100.0,18.9445,18.9984,18.9355,18.9984,342100.0
2012-03-13 13:00:00,21.14,21.18,21.13,21.15,342600.0,18.9894,19.0253,18.9804,18.9984,342600.0
2012-03-13 13:30:00,21.14,21.15,21.08,21.12,173400.0,18.9894,18.9984,18.9355,18.9714,173400.0
2012-03-13 14:00:00,21.11,21.17,21.09,21.12,702800.0,18.9624,19.0163,18.9445,18.9714,702800.0
2012-03-13 14:30:00,21.12,21.2,21.1,21.14,572700.0,18.9714,19.0433,18.9534,18.9894,572700.0
2012-03-13 15:00:00,21.15,21.37,21.14,21.34,1333000.0,18.9984,19.196,18.9894,19.169,1333000.0
2012-03-13 15:30:00,21.33,21.41,21.32,21.4,1632900.0,19.16,19.2319,19.1511,19.2229,1632900.0
2012-03-14 09:30:00,21.44,21.53,21.38,21.52,771600.0,19.2589,19.3397,19.205,19.3307,771600.0
2012-03-14 10:00:00,21.52,21.61,21.46,21.46,869900.0,19.3307,19.4116,19.2768,19.2768,869900.0
2012-03-14 10:30:00,21.46,21.48,21.29,21.31,609300.0,19.2768,19.2948,19.1241,19.1421,609300.0
2012-03-14 11:00:00,21.31,21.35,21.27,21.29,323500.0,19.1421,19.178,19.1062,19.1241,323500.0
2012-03-14 11:30:00,21.3,21.31,21.25,21.26,462300.0,19.1331,19.1421,19.0882,19.0972,462300.0
2012-03-14 12:00:00,21.27,21.3,21.24,21.29,413600.0,19.1062,19.1331,19.0792,19.1241,413600.0
2012-03-14 12:30:00,21.29,21.37,21.29,21.34,240700.0,19.1241,19.196,19.1241,19.169,240700.0
2012-03-14 13:00:00,21.34,21.39,21.32,21.38,380300.0,19.169,19.2139,19.1511,19.205,380300.0
2012-03-14 13:30:00,21.38,21.38,21.23,21.24,288300.0,19.205,19.205,19.0702,19.0792,288300.0
2012-03-14 14:00:00,21.24,21.29,21.2,21.26,245900.0,19.0792,19.1241,19.0433,19.0972,245900.0
2012-03-14 14:30:00,21.26,21.29,21.23,21.27,287600.0,19.0972,19.1241,19.0702,19.1062,287600.0
2012-03-14 15:00:00,21.27,21.31,21.23,21.31,291800.0,19.1062,19.1421,19.0702,19.1421,291800.0
2012-03-14 15:30:00,21.31,21.33,21.26,21.3,806800.0,19.1421,19.16,19.0972,19.1331,806800.0
2012-03-15 09:30:00,21.37,21.44,21.2,21.4,530000.0,19.196,19.2589,19.0433,19.2229,530000.0
2012-03-15 10:00:00,21.41,21.55,21.36,21.48,448200.0,19.2319,19.3577,19.187,19.2948,448200.0
2012-03-15 10:30:00,21.49,21.55,21.4,21.41,511900.0,19.3038,19.3577,19.2229,19.2319,511900.0
2012-03-15 11:00:00,21.41,21.54,21.38,21.54,384300.0,19.2319,19.3487,19.205,19.3487,384300.0
2012-03-15 11:30:00,21.55,21.64,21.55,21.58,984100.0,19.3577,19.4385,19.3577,19.3846,984100.0
2012-03-15 12:00:00,21.59,21.76,21.58,21.74,617500.0,19.3936,19.5463,19.3846,19.5283,617500.0
2012-03-15 12:30:00,21.75,21.8,21.72,21.75,765800.0,19.5373,19.5822,19.5104,19.5373,765800.0
2012-03-15 13:00:00,21.76,21.76,21.67,21.67,332900.0,19.5463,19.5463,19.4655,19.4655,332900.0
2012-03-15 13:30:00,21.68,21.73,21.67,21.68,240300.0,19.4744,19.5194,19.4655,19.4744,240300.0
2012-03-15 14:00:00,21.68,21.77,21.66,21.76,180700.0,19.4744,19.5553,19.4565,19.5463,180700.0
2012-03-15 14:30:00,21.75,21.8,21.72,21.79,412100.0,19.5373,19.5822,19.5104,19.5733,412100.0
2012-03-15 15:00:00,21.79,21.82,21.77,21.81,392900.0,19.5733,19.6002,19.5553,19.5912,392900.0
2012-03-15 15:30:00,21.81,21.83,21.79,21.8,1165300.0,19.5912,19.6092,19.5733,19.5822,1165300.0
2012-03-16 09:30:00,21.87,21.87,21.54,21.56,658800.0,19.68,19.68,19.3831,19.4011,658800.0
2012-03-16 10:00:00,21.55,21.61,21.45,21.46,927200.0,19.3921,19.4461,19.3021,19.3111,927200.0
2012-03-16 10:30:00,21.46,21.56,21.43,21.52,1001500.0,19.3111,19.4011,19.2841,19.3651,1001500.0
2012-03-16 11:00:00,21.53,21.56,21.45,21.47,378300.0,19.3741,19.4011,19.3021,19.3201,378300.0
2012-03-16 11:30:00,21.47,21.55,21.44,21.55,369900.0,19.3201,19.3921,19.2931,19.3921,369900.0
2012-03-16 12:00:00,21.54,21.56,21.51,21.53,281000.0,19.3831,19.4011,19.3561,19.3741,281000.0
2012-03-16 12:30:00,21.53,21.55,21.49,21.5,152800.0,19.3741,19.3921,19.3381,19.3471,152800.0
2012-03-16 13:00:00,21.51,21.51,21.48,21.5,123000.0,19.3561,19.3561,19.3291,19.3471,123000.0
2012-03-16 13:30:00,21.51,21.52,21.48,21.52,165100.0,19.3561,19.3651,19.3291,19.3651,165100.0
2012-03-16 14:00:00,21.52,21.53,21.5,21.52,217800.0,19.3651,19.3741,19.3471,19.3651,217800.0
2012-03-16 14:30:00,21.52,21.59,21.51,21.55,343500.0,19.3651,19.4281,19.3561,19.3921,343500.0
2012-03-16 15:00:00,21.56,21.56,21.47,21.52,503800.0,19.4011,19.4011,19.3201,19.3651,503800.0
2012-03-16 15:30:00,21.52,21.55,21.46,21.49,2584600.0,19.3651,19.3921,19.3111,19.3381,2584600.0
2012-03-19 09:30:00,21.48,21.7,21.44,21.66,751700.0,19.3291,19.527,19.2931,19.4911,751700.0
2012-03-19 10:00:00,21.66,21.67,21.3,21.36,1741200.0,19.4911,19.5001,19.1671,19.2211,1741200.0
2012-03-19 10:30:00,21.36,21.49,21.36,21.39,563800.0,19.2211,19.3381,19.2211,19.2481,563800.0
2012-03-19 11:00:00,21.38,21.38,21.3,21.33,410500.0,19.2391,19.2391,19.1671,19.1941,410500.0
2012-03-19 11:30:00,21.34,21.47,21.31,21.46,511200.0,19.2031,19.3201,19.1761,19.3111,511200.0
2012-03-19 12:00:00,21.46,21.51,21.45,21.47,239700.0,19.3111,19.3561,19.3021,19.3201,239700.0
2012-03-19 12:30:00,21.48,21.56,21.48,21.55,300600.0,19.3291,19.4011,19.3291,19.3921,300600.0
2012-03-19 13:00:00,21.55,21.61,21.53,21.61,575400.0,19.3921,19.4461,19.3741,19.4461,575400.0
2012-03-19 13:30:00,21.61,21.65,21.58,21.63,563500.0,19.4461,19.4821,19.4191,19.4641,563500.0
2012-03-19 14:00:00,21.64,21.68,21.62,21.66,188300.0,19.4731,19.5091,19.4551,19.4911,188300.0
2012-03-19 14:30:00,21.65,21.66,21.57,21.58,471700.0,19.4821,19.4911,19.4101,19.4191,471700.0
2012-03-19 15:00:00,21.59,21.62,21.54,21.54,568800.0,19.4281,19.4551,19.3831,19.3831,568800.0
2012-03-19 15:30:00,21.55,21.57,21.5,21.54,1608700.0,19.3921,19.4101,19.3471,19.3831,1608700.0
2012-03-20 09:30:00,21.38,21.39,21.11,21.19,950000.0,19.2391,19.2481,18.9961,19.0681,950000.0
2012-03-20 10:00:00,21.19,21.3,21.16,21.22,449000.0,19.0681,19.1671,19.0411,19.0951,449000.0
2012-03-20 10:30:00,21.22,21.35,21.2,21.31,183800.0,19.0951,19.2121,19.0771,19.1761,183800.0
2012-03-20 11:00:00,21.31,21.37,21.26,21.33,537600.0,19.1761,19.2301,19.1311,19.1941,537600.0
2012-03-20 11:30:00,21.33,21.34,21.13,21.16,904400.0,19.1941,19.2031,19.0141,19.0411,904400.0
2012-03-20 12:00:00,21.17,21.25,21.16,21.16,81600.0,19.0501,19.1221,19.0411,19.0411,81600.0
2012-03-20 12:30:00,21.17,21.24,21.17,21.23,142200.0,19.0501,19.1131,19.0501,19.1041,142200.0
2012-03-20 13:00:00,21.23,21.32,21.22,21.3,118700.0,19.1041,19.1851,19.0951,19.1671,118700.0
2012-03-20 13:30:00,21.29,21.35,21.27,21.34,94800.0,19.1581,19.2121,19.1401,19.2031,94800.0
2012-03-20 14:00:00,21.34,21.41,21.31,21.38,169300.0,19.2031,19.2661,19.1761,19.2391,169300.0
2012-03-20 14:30:00,21.38,21.41,21.34,21.39,258400.0,19.2391,19.2661,19.2031,19.2481,258400.0
2012-03-20 15:00:00,21.4,21.45,21.39,21.43,435600.0,19.2571,19.3021,19.2481,19.2841,435600.0
2012-03-20 15:30:00,21.43,21.46,21.34,21.38,755500.0,19.2841,19.3111,19.2031,19.2391,755500.0
2012-03-21 09:30:00,21.5,21.69,21.5,21.6,849700.0,19.3471,19.518,19.3471,19.4371,849700.0
2012-03-21 10:00:00,21.59,21.6,21.36,21.52,1245000.0,19.4281,19.4371,19.2211,19.3651,1245000.0
2012-03-21 10:30:00,21.53,21.64,21.48,21.5,683200.0,19.3741,19.4731,19.3291,19.3471,683200.0
2012-03-21 11:00:00,21.49,21.64,21.46,21.63,270400.0,19.3381,19.4731,19.3111,19.4641,270400.0
2012-03-21 11:30:00,21.63,21.71,21.62,21.64,185900.0,19.4641,19.536,19.4551,19.4731,185900.0
2012-03-21 12:00:00,21.64,21.74,21.64,21.69,333200.0,19.4731,19.563,19.4731,19.518,333200.0
2012-03-21 12:30:00,21.69,21.72,21.67,21.72,84400.0,19.518,19.545,19.5001,19.545,84400.0
2012-03-21 13:00:00,21.72,21.72,21.62,21.65,255900.0,19.545,19.545,19.4551,19.4821,255900.0
2012-03-21 13:30:00,21.64,21.66,21.6,21.66,123000.0,19.4731,19.4911,19.4371,19.4911,123000.0
2012-03-21 14:00:00,21.66,21.69,21.64,21.66,146800.0,19.4911,19.518,19.4731,19.4911,146800.0
2012-03-21 14:30:00,21.66,21.71,21.64,21.68,253000.0,19.4911,19.536,19.4731,19.5091,253000.0
2012-03-21 15:00:00,21.68,21.71,21.64,21.66,413900.0,19.5091,19.536,19.4731,19.4911,413900.0
2012-03-21 15:30:00,21.66,21.69,21.59,21.59,591200.0,19.4911,19.518,19.4281,19.4281,591200.0
2012-03-22 09:30:00,21.43,21.46,21.31,21.41,420900.0,19.2841,19.3111,19.1761,19.2661,420900.0
2012-03-22 10:00:00,21.41,21.44,21.3,21.34,564500.0,19.2661,19.2931,19.1671,19.2031,564500.0
2012-03-22 10:30:00,21.34,21.34,21.18,21.19,486400.0,19.2031,19.2031,19.0591,19.0681,486400.0
2012-03-22 11:00:00,21.19,21.32,21.15,21.31,341600.0,19.0681,19.1851,19.0321,19.1761,341600.0
2012-03-22 11:30:00,21.32,21.33,21.27,21.32,113300.0,19.1851,19.1941,19.1401,19.1851,113300.0
2012-03-22 12:00:00,21.31,21.35,21.29,21.3,306200.0,19.1761,19.2121,19.1581,19.1671,306200.0
2012-03-22 12:30:00,21.3,21.34,21.27,21.34,50400.0,19.1671,19.2031,19.1401,19.2031,50400.0
2012-03-22 13:00:00,21.35,21.36,21.26,21.29,140800.0,19.2121,19.2211,19.1311,19.1581,140800.0
2012-03-22 13:30:00,21.28,21.3,21.24,21.27,165800.0,19.1491,19.1671,19.1131,19.1401,165800.0
2012-03-22 14:00:00,21.26,21.29,21.24,21.29,163000.0,19.1311,19.1581,19.1131,19.1581,163000.0
2012-03-22 14:30:00,21.29,21.29,21.24,21.26,66500.0,19.1581,19.1581,19.1131,19.1311,66500.0
2012-03-22 15:00:00,21.25,21.27,21.21,21.26,256900.0,19.1221,19.1401,19.0861,19.1311,256900.0
2012-03-22 15:30:00,21.26,21.34,21.23,21.33,738000.0,19.1311,19.2031,19.1041,19.1941,738000.0
2012-03-23 09:30:00,20.84,21.07,20.83,21.03,3116200.0,18.7532,18.9601,18.7442,18.9241,3116200.0
2012-03-23 10:00:00,21.02,21.03,20.67,20.71,3147100.0,18.9151,18.9241,18.6002,18.6362,3147100.0
2012-03-23 10:30:00,20.7,21.02,20.7,20.98,1137800.0,18.6272,18.9151,18.6272,18.8791,1137800.0
2012-03-23 11:00:00,20.99,21.05,20.94,21.05,304500.0,18.8881,18.9421,18.8432,18.9421,304500.0
2012-03-23 11:30:00,21.05,21.25,21.04,21.2,1416000.0,18.9421,19.1221,18.9331,19.0771,1416000.0
2012-03-23 12:00:00,21.21,21.21,21.11,21.12,594700.0,19.0861,19.0861,18.9961,19.0051,594700.0
2012-03-23 12:30:00,21.12,21.13,21.07,21.1,459300.0,19.0051,19.0141,18.9601,18.9871,459300.0
2012-03-23 13:00:00,21.1,21.14,21.08,21.13,219300.0,18.9871,19.0231,18.9691,19.0141,219300.0
2012-03-23 13:30:00,21.13,21.16,21.05,21.05,546400.0,19.0141,19.0411,18.9421,18.9421,546400.0
2012-03-23 14:00:00,21.06,21.18,21.06,21.18,103600.0,18.9511,19.0591,18.9511,19.0591,103600.0
2012-03-23 14:30:00,21.18,21.27,21.16,21.22,851100.0,19.0591,19.1401,19.0411,19.0951,851100.0
2012-03-23 15:00:00,21.22,21.23,21.18,21.2,612700.0,19.0951,19.1041,19.0591,19.0771,612700.0
2012-03-23 15:30:00,21.21,21.24,21.19,21.21,854100.0,19.0861,19.1131,19.0681,19.0861,854100.0
2012-03-26 09:30:00,21.53,21.61,21.38,21.44,1276400.0,19.3741,19.4461,19.2391,19.2931,1276400.0
2012-03-26 10:00:00,21.44,21.47,21.31,21.34,1000700.0,19.2931,19.3201,19.1761,19.2031,1000700.0
2012-03-26 10:30:00,21.34,21.35,21.25,21.32,288100.0,19.2031,19.2121,19.1221,19.1851,288100.0
2012-03-26 11:00:00,21.32,21.35,21.28,21.34,624900.0,19.1851,19.2121,19.1491,19.2031,624900.0
2012-03-26 11:30:00,21.33,21.38,21.33,21.34,454900.0,19.1941,19.2391,19.1941,19.2031,454900.0
2012-03-26 12:00:00,21.34,21.4,21.32,21.38,293300.0,19.2031,19.2571,19.1851,19.2391,293300.0
2012-03-26 12:30:00,21.38,21.39,21.33,21.36,118600.0,19.2391,19.2481,19.1941,19.2211,118600.0
2012-03-26 13:00:00,21.37,21.4,21.33,21.37,79100.0,19.2301,19.2571,19.1941,19.2301,79100.0
2012-03-26 13:30:00,21.38,21.44,21.37,21.44,155600.0,19.2391,19.2931,19.2301,19.2931,155600.0
2012-03-26 14:00:00,21.45,21.49,21.43,21.46,245700.0,19.3021,19.3381,19.2841,19.3111,245700.0
2012-03-26 14:30:00,21.46,21.52,21.44,21.5,184600.0,19.3111,19.3651,19.2931,19.3471,184600.0
2012-03-26 15:00:00,21.49,21.52,21.47,21.47,239500.0,19.3381,19.3651,19.3201,19.3201,239500.0
2012-03-26 15:30:00,21.48,21.5,21.43,21.49,770000.0,19.3291,19.3471,19.2841,19.3381,770000.0
2012-03-27 09:30:00,21.64,21.92,21.64,21.86,1129100.0,19.4731,19.725,19.4731,19.671,1129100.0
2012-03-27 10:00:00,21.86,21.91,21.79,21.82,739600.0,19.671,19.716,19.608,19.635,739600.0
2012-03-27 10:30:00,21.83,21.85,21.79,21.8,333900.0,19.644,19.662,19.608,19.617,333900.0
2012-03-27 11:00:00,21.81,21.92,21.8,21.89,997100.0,19.626,19.725,19.617,19.698,997100.0
2012-03-27 11:30:00,21.89,21.94,21.85,21.93,228100.0,19.698,19.743,19.662,19.734,228100.0
2012-03-27 12:00:00,21.93,21.99,21.93,21.94,932200.0,19.734,19.788,19.734,19.743,932200.0
2012-03-27 12:30:00,21.93,21.93,21.81,21.87,314900.0,19.734,19.734,19.626,19.68,314900.0
2012-03-27 13:00:00,21.87,21.89,21.76,21.78,283000.0,19.68,19.698,19.581,19.599,283000.0
2012-03-27 13:30:00,21.78,21.83,21.76,21.81,172900.0,19.599,19.644,19.581,19.626,172900.0
2012-03-27 14:00:00,21.81,21.86,21.79,21.83,299300.0,19.626,19.671,19.608,19.644,299300.0
2012-03-27 14:30:00,21.84,21.84,21.76,21.78,259200.0,19.653,19.653,19.581,19.599,259200.0
2012-03-27 15:00:00,21.79,21.82,21.73,21.73,405400.0,19.608,19.635,19.554,19.554,405400.0
2012-03-27 15:30:00,21.74,21.77,21.67,21.68,1826200.0,19.563,19.59,19.5001,19.5091,1826200.0
2012-03-28 09:30:00,21.67,21.78,21.58,21.69,627700.0,19.5001,19.599,19.4191,19.518,627700.0
2012-03-28 10:00:00,21.7,21.84,21.7,21.78,1098400.0,19.527,19.653,19.527,19.599,1098400.0
2012-03-28 10:30:00,21.78,21.79,21.64,21.7,551800.0,19.599,19.608,19.4731,19.527,551800.0
2012-03-28 11:00:00,21.7,21.73,21.64,21.67,276800.0,19.527,19.554,19.4731,19.5001,276800.0
2012-03-28 11:30:00,21.67,21.68,21.45,21.52,344000.0,19.5001,19.5091,19.3021,19.3651,344000.0
2012-03-28 12:00:00,21.51,21.6,21.46,21.59,315200.0,19.3561,19.4371,19.3111,19.4281,315200.0
2012-03-28 12:30:00,21.59,21.59,21.53,21.56,129700.0,19.4281,19.4281,19.3741,19.4011,129700.0
2012-03-28 13:00:00,21.55,21.58,21.48,21.55,85300.0,19.3921,19.4191,19.3291,19.3921,85300.0
2012-03-28 13:30:00,21.55,21.59,21.51,21.57,134200.0,19.3921,19.4281,19.3561,19.4101,134200.0
2012-03-28 14:00:00,21.58,21.58,21.45,21.49,177500.0,19.4191,19.4191,19.3021,19.3381,177500.0
2012-03-28 14:30:00,21.5,21.66,21.49,21.66,306000.0,19.3471,19.4911,19.3381,19.4911,306000.0
2012-03-28 15:00:00,21.66,21.7,21.61,21.64,389400.0,19.4911,19.527,19.4461,19.4731,389400.0
2012-03-28 15:30:00,21.63,21.73,21.6,21.73,776300.0,19.4641,19.554,19.4371,19.554,776300.0
2012-03-29 09:30:00,21.57,21.57,21.26,21.32,490800.0,19.4101,19.4101,19.1311,19.1851,490800.0
2012-03-29 10:00:00,21.31,21.41,21.28,21.29,845300.0,19.1761,19.2661,19.1491,19.1581,845300.0
2012-03-29 10:30:00,21.29,21.36,21.28,21.34,916600.0,19.1581,19.2211,19.1491,19.2031,916600.0
2012-03-29 11:00:00,21.34,21.35,21.21,21.23,663200.0,19.2031,19.2121,19.0861,19.1041,663200.0
2012-03-29 11:30:00,21.23,21.25,21.18,21.25,446200.0,19.1041,19.1221,19.0591,19.1221,446200.0
2012-03-29 12:00:00,21.25,21.3,21.23,21.25,1095400.0,19.1221,19.1671,19.1041,19.1221,1095400.0
2012-03-29 12:30:00,21.25,21.37,21.23,21.37,265600.0,19.1221,19.2301,19.1041,19.2301,265600.0
2012-03-29 13:00:00,21.36,21.36,21.29,21.34,291700.0,19.2211,19.2211,19.1581,19.2031,291700.0
2012-03-29 13:30:00,21.34,21.4,21.32,21.37,294100.0,19.2031,19.2571,19.1851,19.2301,294100.0
2012-03-29 14:00:00,21.37,21.49,21.37,21.48,346600.0,19.2301,19.3381,19.2301,19.3291,346600.0
2012-03-29 14:30:00,21.48,21.53,21.45,21.49,306300.0,19.3291,19.3741,19.3021,19.3381,306300.0
2012-03-29 15:00:00,21.49,21.61,21.48,21.55,418400.0,19.3381,19.4461,19.3291,19.3921,418400.0
2012-03-29 15:30:00,21.55,21.62,21.54,21.57,2012900.0,19.3921,19.4551,19.3831,19.4101,2012900.0
2012-03-30 09:30:00,21.75,21.76,21.47,21.47,700500.0,19.572,19.581,19.3201,19.3201,700500.0
2012-03-30 10:00:00,21.47,21.53,21.4,21.44,362800.0,19.3201,19.3741,19.2571,19.2931,362800.0
2012-03-30 10:30:00,21.44,21.46,21.34,21.41,312100.0,19.2931,19.3111,19.2031,19.2661,312100.0
2012-03-30 11:00:00,21.41,21.57,21.41,21.56,161100.0,19.2661,19.4101,19.2661,19.4011,161100.0
2012-03-30 11:30:00,21.56,21.56,21.49,21.52,103500.0,19.4011,19.4011,19.3381,19.3651,103500.0
2012-03-30 12:00:00,21.52,21.52,21.47,21.48,132400.0,19.3651,19.3651,19.3201,19.3291,132400.0
2012-03-30 12:30:00,21.48,21.48,21.39,21.39,935200.0,19.3291,19.3291,19.2481,19.2481,935200.0
2012-03-30 13:00:00,21.4,21.46,21.4,21.46,81100.0,19.2571,19.3111,19.2571,19.3111,81100.0
2012-03-30 13:30:00,21.46,21.5,21.45,21.47,95700.0,19.3111,19.3471,19.3021,19.3201,95700.0
2012-03-30 14:00:00,21.47,21.49,21.46,21.47,262300.0,19.3201,19.3381,19.3111,19.3201,262300.0
2012-03-30 14:30:00,21.47,21.48,21.42,21.42,302200.0,19.3201,19.3291,19.2751,19.2751,302200.0
2012-03-30 15:00:00,21.42,21.46,21.4,21.41,181300.0,19.2751,19.3111,19.2571,19.2661,181300.0
2012-03-30 15:30:00,21.4,21.44,21.34,21.36,1088400.0,19.2571,19.2931,19.2031,19.2211,1088400.0
2012-04-02 09:30:00,21.23,21.28,21.02,21.06,1320600.0,19.1041,19.1491,18.9151,18.9511,1320600.0
2012-04-02 10:00:00,21.06,21.21,21.06,21.1,1374600.0,18.9511,19.0861,18.9511,18.9871,1374600.0
2012-04-02 10:30:00,21.11,21.16,21.07,21.13,549100.0,18.9961,19.0411,18.9601,19.0141,549100.0
2012-04-02 11:00:00,21.13,21.22,21.1,21.18,506400.0,19.0141,19.0951,18.9871,19.0591,506400.0
2012-04-02 11:30:00,21.19,21.29,21.17,21.26,310400.0,19.0681,19.1581,19.0501,19.1311,310400.0
2012-04-02 12:00:00,21.27,21.31,21.25,21.26,299900.0,19.1401,19.1761,19.1221,19.1311,299900.0
2012-04-02 12:30:00,21.27,21.27,21.22,21.23,312100.0,19.1401,19.1401,19.0951,19.1041,312100.0
2012-04-02 13:00:00,21.23,21.25,21.2,21.21,287400.0,19.1041,19.1221,19.0771,19.0861,287400.0
2012-04-02 13:30:00,21.22,21.25,21.2,21.23,238900.0,19.0951,19.1221,19.0771,19.1041,238900.0
2012-04-02 14:00:00,21.23,21.24,21.17,21.17,287400.0,19.1041,19.1131,19.0501,19.0501,287400.0
2012-04-02 14:30:00,21.17,21.25,21.17,21.23,388100.0,19.0501,19.1221,19.0501,19.1041,388100.0
2012-04-02 15:00:00,21.24,21.27,21.23,21.26,148700.0,19.1131,19.1401,19.1041,19.1311,148700.0
2012-04-02 15:30:00,21.25,21.25,21.13,21.2,817400.0,19.1221,19.1221,19.0141,19.0771,817400.0
2012-04-03 09:30:00,21.22,21.28,21.16,21.27,693300.0,19.0951,19.1491,19.0411,19.1401,693300.0
2012-04-03 10:00:00,21.26,21.33,21.2,21.3,411900.0,19.1311,19.1941,19.0771,19.1671,411900.0
2012-04-03 10:30:00,21.3,21.36,21.3,21.34,280900.0,19.1671,19.2211,19.1671,19.2031,280900.0
2012-04-03 11:00:00,21.35,21.36,21.28,21.3,244300.0,19.2121,19.2211,19.1491,19.1671,244300.0
2012-04-03 11:30:00,21.29,21.3,21.21,21.25,310200.0,19.1581,19.1671,19.0861,19.1221,310200.0
2012-04-03 12:00:00,21.25,21.25,21.18,21.24,130100.0,19.1221,19.1221,19.0591,19.1131,130100.0
2012-04-03 12:30:00,21.24,21.24,21.2,21.24,53300.0,19.1131,19.1131,19.0771,19.1131,53300.0
2012-04-03 13:00:00,21.23,21.24,21.18,21.21,52700.0,19.1041,19.1131,19.0591,19.0861,52700.0
2012-04-03 13:30:00,21.21,21.26,21.17,21.25,59400.0,19.0861,19.1311,19.0501,19.1221,59400.0
2012-04-03 14:00:00,21.24,21.24,21.08,21.1,534000.0,19.1131,19.1131,18.9691,18.9871,534000.0
2012-04-03 14:30:00,21.1,21.15,21.08,21.12,486000.0,18.9871,19.0321,18.9691,19.0051,486000.0
2012-04-03 15:00:00,21.13,21.21,21.12,21.13,457800.0,19.0141,19.0861,19.0051,19.0141,457800.0
2012-04-03 15:30:00,21.13,21.2,21.11,21.19,806100.0,19.0141,19.0771,18.9961,19.0681,806100.0
2012-04-04 09:30:00,21.02,21.02,20.86,20.98,776200.0,18.9151,18.9151,18.7712,18.8791,776200.0
2012-04-04 10:00:00,20.97,20.98,20.78,20.82,655500.0,18.8701,18.8791,18.6992,18.7352,655500.0
2012-04-04 10:30:00,20.82,20.84,20.69,20.7,1201700.0,18.7352,18.7532,18.6182,18.6272,1201700.0
2012-04-04 11:00:00,20.69,20.77,20.68,20.75,868200.0,18.6182,18.6902,18.6092,18.6722,868200.0
2012-04-04 11:30:00,20.76,20.88,20.76,20.85,1634800.0,18.6812,18.7892,18.6812,18.7622,1634800.0
2012-04-04 12:00:00,20.84,20.95,20.84,20.88,1546000.0,18.7532,18.8521,18.7532,18.7892,1546000.0
2012-04-04 12:30:00,20.88,20.89,20.79,20.85,551800.0,18.7892,18.7982,18.7082,18.7622,551800.0
2012-04-04 13:00:00,20.85,20.85,20.79,20.8,285700.0,18.7622,18.7622,18.7082,18.7172,285700.0
2012-04-04 13:30:00,20.8,20.9,20.8,20.9,258800.0,18.7172,18.8072,18.7172,18.8072,258800.0
2012-04-04 14:00:00,20.91,20.92,20.86,20.89,456900.0,18.8162,18.8252,18.7712,18.7982,456900.0
2012-04-04 14:30:00,20.89,20.96,20.88,20.95,407100.0,18.7982,18.8611,18.7892,18.8521,407100.0
2012-04-04 15:00:00,20.95,21.03,20.92,21.0,516800.0,18.8521,18.9241,18.8252,18.8971,516800.0
2012-04-04 15:30:00,21.0,21.05,20.97,20.98,1360200.0,18.8971,18.9421,18.8701,18.8791,1360200.0
2012-04-05 09:30:00,20.95,21.17,20.9,21.07,1754100.0,18.8521,19.0501,18.8072,18.9601,1754100.0
2012-04-05 10:00:00,21.07,21.14,21.06,21.08,168700.0,18.9601,19.0231,18.9511,18.9691,168700.0
2012-04-05 10:30:00,21.08,21.13,21.05,21.13,273000.0,18.9691,19.0141,18.9421,19.0141,273000.0
2012-04-05 11:00:00,21.12,21.12,21.03,21.03,302300.0,19.0051,19.0051,18.9241,18.9241,302300.0
2012-04-05 11:30:00,21.04,21.06,20.97,21.03,169000.0,18.9331,18.9511,18.8701,18.9241,169000.0
2012-04-05 12:00:00,21.03,21.05,21.0,21.03,252600.0,18.9241,18.9421,18.8971,18.9241,252600.0
2012-04-05 12:30:00,21.03,21.03,20.98,21.01,100700.0,18.9241,18.9241,18.8791,18.9061,100700.0
2012-04-05 13:00:00,21.01,21.09,21.0,21.08,583600.0,18.9061,18.9781,18.8971,18.9691,583600.0
2012-04-05 13:30:00,21.07,21.08,20.96,21.0,440900.0,18.9601,18.9691,18.8611,18.8971,440900.0
2012-04-05 14:00:00,21.0,21.03,20.98,21.0,113700.0,18.8971,18.9241,18.8791,18.8971,113700.0
2012-04-05 14:30:00,21.0,21.02,20.96,21.01,202000.0,18.8971,18.9151,18.8611,18.9061,202000.0
2012-04-05 15:00:00,21.01,21.04,20.98,21.03,377900.0,18.9061,18.9331,18.8791,18.9241,377900.0
2012-04-05 15:30:00,21.03,21.07,21.01,21.03,1101200.0,18.9241,18.9601,18.9061,18.9241,1101200.0
2012-04-09 09:30:00,20.69,20.69,20.56,20.62,726900.0,18.6182,18.6182,18.5012,18.5552,726900.0
2012-04-09 10:00:00,20.62,20.71,20.6,20.65,841000.0,18.5552,18.6362,18.5372,18.5822,841000.0
2012-04-09 10:30:00,20.65,20.68,20.61,20.67,489100.0,18.5822,18.6092,18.5462,18.6002,489100.0
2012-04-09 11:00:00,20.68,20.68,20.59,20.59,405800.0,18.6092,18.6092,18.5282,18.5282,405800.0
2012-04-09 11:30:00,20.6,20.64,20.59,20.63,212100.0,18.5372,18.5732,18.5282,18.5642,212100.0
2012-04-09 12:00:00,20.63,20.66,20.6,20.66,616800.0,18.5642,18.5912,18.5372,18.5912,616800.0
2012-04-09 12:30:00,20.65,20.72,20.65,20.69,151900.0,18.5822,18.6452,18.5822,18.6182,151900.0
2012-04-09 13:00:00,20.69,20.71,20.66,20.68,120500.0,18.6182,18.6362,18.5912,18.6092,120500.0
2012-04-09 13:30:00,20.68,20.81,20.68,20.8,188300.0,18.6092,18.7262,18.6092,18.7172,188300.0
2012-04-09 14:00:00,20.8,20.81,20.74,20.81,281600.0,18.7172,18.7262,18.6632,18.7262,281600.0
2012-04-09 14:30:00,20.8,20.89,20.8,20.86,216700.0,18.7172,18.7982,18.7172,18.7712,216700.0
2012-04-09 15:00:00,20.87,20.89,20.81,20.82,393500.0,18.7802,18.7982,18.7262,18.7352,393500.0
2012-04-09 15:30:00,20.81,20.85,20.8,20.81,722800.0,18.7262,18.7622,18.7172,18.7262,722800.0
2012-04-10 09:30:00,20.82,20.85,20.75,20.8,518500.0,18.7352,18.7622,18.6722,18.7172,518500.0
2012-04-10 10:00:00,20.79,20.8,20.55,20.62,774900.0,18.7082,18.7172,18.4922,18.5552,774900.0
2012-04-10 10:30:00,20.62,20.67,20.54,20.57,755700.0,18.5552,18.6002,18.4832,18.5102,755700.0
2012-04-10 11:00:00,20.57,20.59,20.42,20.46,1242900.0,18.5102,18.5282,18.3752,18.4112,1242900.0
2012-04-10 11:30:00,20.46,20.49,20.19,20.25,1232100.0,18.4112,18.4382,18.1683,18.2222,1232100.0
2012-04-10 12:00:00,20.24,20.26,20.05,20.17,1381300.0,18.2132,18.2312,18.0423,18.1503,1381300.0
2012-04-10 12:30:00,20.17,20.19,20.11,20.14,813100.0,18.1503,18.1683,18.0963,18.1233,813100.0
2012-04-10 13:00:00,20.14,20.16,20.04,20.1,610800.0,18.1233,18.1413,18.0333,18.0873,610800.0
2012-04-10 13:30:00,20.1,20.17,20.05,20.13,419600.0,18.0873,18.1503,18.0423,18.1143,419600.0
2012-04-10 14:00:00,20.12,20.16,20.04,20.1,734600.0,18.1053,18.1413,18.0333,18.0873,734600.0
2012-04-10 14:30:00,20.11,20.14,20.03,20.1,500600.0,18.0963,18.1233,18.0243,18.0873,500600.0
2012-04-10 15:00:00,20.11,20.11,19.97,20.0,1746100.0,18.0963,18.0963,17.9703,17.9973,1746100.0
2012-04-10 15:30:00,19.99,20.01,19.92,19.94,3644100.0,17.9883,18.0063,17.9253,17.9433,3644100.0
2012-04-11 09:30:00,20.22,20.44,20.22,20.41,482100.0,18.1952,18.3932,18.1952,18.3662,482100.0
2012-04-11 10:00:00,20.41,20.54,20.41,20.52,562500.0,18.3662,18.4832,18.3662,18.4652,562500.0
2012-04-11 10:30:00,20.52,20.61,20.51,20.55,828100.0,18.4652,18.5462,18.4562,18.4922,828100.0
2012-04-11 11:00:00,20.55,20.56,20.44,20.45,298700.0,18.4922,18.5012,18.3932,18.4022,298700.0
2012-04-11 11:30:00,20.45,20.49,20.4,20.43,253200.0,18.4022,18.4382,18.3572,18.3842,253200.0
2012-04-11 12:00:00,20.44,20.48,20.42,20.48,150800.0,18.3932,18.4292,18.3752,18.4292,150800.0
2012-04-11 12:30:00,20.47,20.54,20.45,20.54,127200.0,18.4202,18.4832,18.4022,18.4832,127200.0
2012-04-11 13:00:00,20.54,20.57,20.51,20.52,514400.0,18.4832,18.5102,18.4562,18.4652,514400.0
2012-04-11 13:30:00,20.53,20.59,20.52,20.57,172700.0,18.4742,18.5282,18.4652,18.5102,172700.0
2012-04-11 14:00:00,20.57,20.58,20.51,20.53,455600.0,18.5102,18.5192,18.4562,18.4742,455600.0
2012-04-11 14:30:00,20.54,20.55,20.47,20.5,224700.0,18.4832,18.4922,18.4202,18.4472,224700.0
2012-04-11 15:00:00,20.5,20.52,20.43,20.46,212900.0,18.4472,18.4652,18.3842,18.4112,212900.0
2012-04-11 15:30:00,20.46,20.51,20.44,20.49,1435200.0,18.4112,18.4562,18.3932,18.4382,1435200.0
2012-04-12 09:30:00,20.55,20.73,20.46,20.73,476100.0,18.4922,18.6542,18.4112,18.6542,476100.0
2012-04-12 10:00:00,20.73,20.75,20.63,20.66,714700.0,18.6542,18.6722,18.5642,18.5912,714700.0
2012-04-12 10:30:00,20.67,20.89,20.66,20.87,485700.0,18.6002,18.7982,18.5912,18.7802,485700.0
2012-04-12 11:00:00,20.88,20.97,20.87,20.94,588300.0,18.7892,18.8701,18.7802,18.8432,588300.0
2012-04-12 11:30:00,20.94,20.95,20.86,20.88,214600.0,18.8432,18.8521,18.7712,18.7892,214600.0
2012-04-12 12:00:00,20.89,20.96,20.86,20.96,678800.0,18.7982,18.8611,18.7712,18.8611,678800.0
2012-04-12 12:30:00,20.95,21.03,20.94,21.0,895600.0,18.8521,18.9241,18.8432,18.8971,895600.0
2012-04-12 13:00:00,20.99,21.02,20.98,21.0,369000.0,18.8881,18.9151,18.8791,18.8971,369000.0
2012-04-12 13:30:00,20.99,21.0,20.96,20.99,426700.0,18.8881,18.8971,18.8611,18.8881,426700.0
2012-04-12 14:00:00,20.99,21.01,20.98,21.0,458400.0,18.8881,18.9061,18.8791,18.8971,458400.0
2012-04-12 14:30:00,21.01,21.02,20.97,21.01,408400.0,18.9061,18.9151,18.8701,18.9061,408400.0
2012-04-12 15:00:00,21.01,21.01,20.95,20.95,162400.0,18.9061,18.9061,18.8521,18.8521,162400.0
2012-04-12 15:30:00,20.96,21.02,20.95,20.97,1843500.0,18.8611,18.9151,18.8521,18.8701,1843500.0
2012-04-13 09:30:00,20.92,20.94,20.79,20.8,589800.0,18.8252,18.8432,18.7082,18.7172,589800.0
2012-04-13 10:00:00,20.81,20.85,20.65,20.68,712000.0,18.7262,18.7622,18.5822,18.6092,712000.0
2012-04-13 10:30:00,20.68,20.7,20.57,20.69,345800.0,18.6092,18.6272,18.5102,18.6182,345800.0
2012-04-13 11:00:00,20.7,20.76,20.68,20.74,240900.0,18.6272,18.6812,18.6092,18.6632,240900.0
2012-04-13 11:30:00,20.73,20.81,20.71,20.76,184000.0,18.6542,18.7262,18.6362,18.6812,184000.0
2012-04-13 12:00:00,20.76,20.77,20.73,20.76,391800.0,18.6812,18.6902,18.6542,18.6812,391800.0
2012-04-13 12:30:00,20.78,20.83,20.78,20.82,78100.0,18.6992,18.7442,18.6992,18.7352,78100.0
2012-04-13 13:00:00,20.81,20.86,20.8,20.85,168400.0,18.7262,18.7712,18.7172,18.7622,168400.0
2012-04-13 13:30:00,20.85,20.92,20.84,20.84,469000.0,18.7622,18.8252,18.7532,18.7532,469000.0
2012-04-13 14:00:00,20.84,20.89,20.79,20.83,226900.0,18.7532,18.7982,18.7082,18.7442,226900.0
2012-04-13 14:30:00,20.83,20.85,20.81,20.81,429700.0,18.7442,18.7622,18.7262,18.7262,429700.0
2012-04-13 15:00:00,20.81,20.86,20.8,20.82,198500.0,18.7262,18.7712,18.7172,18.7352,198500.0
2012-04-13 15:30:00,20.83,20.87,20.73,20.74,1273100.0,18.7442,18.7802,18.6542,18.6632,1273100.0
2012-04-16 09:30:00,20.98,21.11,20.86,20.91,824200.0,18.8791,18.9961,18.7712,18.8162,824200.0
2012-04-16 10:00:00,20.9,20.9,20.61,20.68,2274600.0,18.8072,18.8072,18.5462,18.6092,2274600.0
2012-04-16 10:30:00,20.68,20.88,20.68,20.83,968100.0,18.6092,18.7892,18.6092,18.7442,968100.0
2012-04-16 11:00:00,20.83,20.88,20.77,20.77,204200.0,18.7442,18.7892,18.6902,18.6902,204200.0
2012-04-16 11:30:00,20.77,20.78,20.65,20.65,758500.0,18.6902,18.6992,18.5822,18.5822,758500.0
2012-04-16 12:00:00,20.65,20.76,20.65,20.71,393000.0,18.5822,18.6812,18.5822,18.6362,393000.0
2012-04-16 12:30:00,20.71,20.81,20.68,20.81,400200.0,18.6362,18.7262,18.6092,18.7262,400200.0
2012-04-16 13:00:00,20.82,20.84,20.78,20.82,131900.0,18.7352,18.7532,18.6992,18.7352,131900.0
2012-04-16 13:30:00,20.81,20.96,20.8,20.93,419500.0,18.7262,18.8611,18.7172,18.8342,419500.0
2012-04-16 14:00:00,20.93,20.95,20.83,20.84,273100.0,18.8342,18.8521,18.7442,18.7532,273100.0
2012-04-16 14:30:00,20.85,20.91,20.84,20.86,410900.0,18.7622,18.8162,18.7532,18.7712,410900.0
2012-04-16 15:00:00,20.86,20.9,20.81,20.84,1339100.0,18.7712,18.8072,18.7262,18.7532,1339100.0
2012-04-16 15:30:00,20.84,20.88,20.77,20.8,1250700.0,18.7532,18.7892,18.6902,18.7172,1250700.0
2012-04-17 09:30:00,20.98,21.07,20.96,21.05,556100.0,18.8791,18.9601,18.8611,18.9421,556100.0
2012-04-17 10:00:00,21.06,21.1,20.95,21.07,477900.0,18.9511,18.9871,18.8521,18.9601,477900.0
2012-04-17 10:30:00,21.06,21.11,21.05,21.07,454100.0,18.9511,18.9961,18.9421,18.9601,454100.0
2012-04-17 11:00:00,21.08,21.15,21.08,21.1,592900.0,18.9691,19.0321,18.9691,18.9871,592900.0
2012-04-17 11:30:00,21.11,21.11,21.06,21.06,301100.0,18.9961,18.9961,18.9511,18.9511,301100.0
2012-04-17 12:00:00,21.06,21.1,21.05,21.08,271600.0,18.9511,18.9871,18.9421,18.9691,271600.0
2012-04-17 12:30:00,21.09,21.16,21.08,21.12,260900.0,18.9781,19.0411,18.9691,19.0051,260900.0
2012-04-17 13:00:00,21.11,21.14,21.1,21.11,72700.0,18.9961,19.0231,18.9871,18.9961,72700.0
2012-04-17 13:30:00,21.12,21.17,21.11,21.15,322200.0,19.0051,19.0501,18.9961,19.0321,322200.0
2012-04-17 14:00:00,21.15,21.18,21.15,21.17,442100.0,19.0321,19.0591,19.0321,19.0501,442100.0
2012-04-17 14:30:00,21.17,21.18,21.11,21.13,421400.0,19.0501,19.0591,18.9961,19.0141,421400.0
2012-04-17 15:00:00,21.13,21.14,21.08,21.14,656500.0,19.0141,19.0231,18.9691,19.0231,656500.0
2012-04-17 15:30:00,21.14,21.14,21.06,21.06,1054900.0,19.0231,19.0231,18.9511,18.9511,1054900.0
2012-04-18 09:30:00,20.97,20.97,20.77,20.92,657400.0,18.8701,18.8701,18.6902,18.8252,657400.0
2012-04-18 10:00:00,20.92,20.92,20.77,20.8,275500.0,18.8252,18.8252,18.6902,18.7172,275500.0
2012-04-18 10:30:00,20.79,20.88,20.76,20.86,433000.0,18.7082,18.7892,18.6812,18.7712,433000.0
2012-04-18 11:00:00,20.86,20.87,20.73,20.76,603700.0,18.7712,18.7802,18.6542,18.6812,603700.0
2012-04-18 11:30:00,20.76,20.88,20.73,20.87,482400.0,18.6812,18.7892,18.6542,18.7802,482400.0
2012-04-18 12:00:00,20.87,20.9,20.84,20.84,273500.0,18.7802,18.8072,18.7532,18.7532,273500.0
2012-04-18 12:30:00,20.85,20.91,20.84,20.9,135300.0,18.7622,18.8162,18.7532,18.8072,135300.0
2012-04-18 13:00:00,20.9,20.95,20.89,20.9,339300.0,18.8072,18.8521,18.7982,18.8072,339300.0
2012-04-18 13:30:00,20.9,20.91,20.8,20.84,289800.0,18.8072,18.8162,18.7172,18.7532,289800.0
2012-04-18 14:00:00,20.83,20.95,20.82,20.87,637400.0,18.7442,18.8521,18.7352,18.7802,637400.0
2012-04-18 14:30:00,20.86,20.91,20.86,20.89,526400.0,18.7712,18.8162,18.7712,18.7982,526400.0
2012-04-18 15:00:00,20.89,20.94,20.83,20.84,482400.0,18.7982,18.8432,18.7442,18.7532,482400.0
2012-04-18 15:30:00,20.85,20.87,20.81,20.82,2365700.0,18.7622,18.7802,18.7262,18.7352,2365700.0
2012-04-19 09:30:00,20.82,20.84,20.63,20.84,874900.0,18.7352,18.7532,18.5642,18.7532,874900.0
2012-04-19 10:00:00,20.82,20.82,20.43,20.67,2376700.0,18.7352,18.7352,18.3842,18.6002,2376700.0
2012-04-19 10:30:00,20.68,20.94,20.68,20.83,914700.0,18.6092,18.8432,18.6092,18.7442,914700.0
2012-04-19 11:00:00,20.82,20.88,20.73,20.75,491500.0,18.7352,18.7892,18.6542,18.6722,491500.0
2012-04-19 11:30:00,20.74,20.8,20.69,20.76,394400.0,18.6632,18.7172,18.6182,18.6812,394400.0
2012-04-19 12:00:00,20.76,20.76,20.58,20.62,289400.0,18.6812,18.6812,18.5192,18.5552,289400.0
2012-04-19 12:30:00,20.6,20.66,20.58,20.61,209300.0,18.5372,18.5912,18.5192,18.5462,209300.0
2012-04-19 13:00:00,20.61,20.64,20.54,20.59,299900.0,18.5462,18.5732,18.4832,18.5282,299900.0
2012-04-19 13:30:00,20.59,20.62,20.52,20.54,287600.0,18.5282,18.5552,18.4652,18.4832,287600.0
2012-04-19 14:00:00,20.53,20.58,20.44,20.45,686400.0,18.4742,18.5192,18.3932,18.4022,686400.0
2012-04-19 14:30:00,20.44,20.48,20.37,20.46,1421000.0,18.3932,18.4292,18.3302,18.4112,1421000.0
2012-04-19 15:00:00,20.45,20.54,20.45,20.53,660000.0,18.4022,18.4832,18.4022,18.4742,660000.0
2012-04-19 15:30:00,20.53,20.59,20.5,20.53,1642600.0,18.4742,18.5282,18.4472,18.4742,1642600.0
2012-04-20 09:30:00,20.5,20.59,20.34,20.46,1180900.0,18.4472,18.5282,18.3032,18.4112,1180900.0
2012-04-20 10:00:00,20.47,20.54,20.39,20.51,343700.0,18.4202,18.4832,18.3482,18.4562,343700.0
2012-04-20 10:30:00,20.52,20.63,20.5,20.61,319100.0,18.4652,18.5642,18.4472,18.5462,319100.0
2012-04-20 11:00:00,20.61,20.66,20.58,20.63,152600.0,18.5462,18.5912,18.5192,18.5642,152600.0
2012-04-20 11:30:00,20.63,20.72,20.63,20.71,276600.0,18.5642,18.6452,18.5642,18.6362,276600.0
2012-04-20 12:00:00,20.71,20.77,20.71,20.75,220100.0,18.6362,18.6902,18.6362,18.6722,220100.0
2012-04-20 12:30:00,20.75,20.78,20.71,20.72,170100.0,18.6722,18.6992,18.6362,18.6452,170100.0
2012-04-20 13:00:00,20.72,20.73,20.63,20.65,368300.0,18.6452,18.6542,18.5642,18.5822,368300.0
2012-04-20 13:30:00,20.65,20.65,20.53,20.57,373000.0,18.5822,18.5822,18.4742,18.5102,373000.0
2012-04-20 14:00:00,20.56,20.6,20.51,20.6,311600.0,18.5012,18.5372,18.4562,18.5372,311600.0
2012-04-20 14:30:00,20.59,20.59,20.53,20.56,258500.0,18.5282,18.5282,18.4742,18.5012,258500.0
2012-04-20 15:00:00,20.56,20.56,20.5,20.52,432700.0,18.5012,18.5012,18.4472,18.4652,432700.0
2012-04-20 15:30:00,20.52,20.56,20.51,20.51,1769500.0,18.4652,18.5012,18.4562,18.4562,1769500.0
2012-04-23 09:30:00,20.23,20.31,20.14,20.22,1467100.0,18.2042,18.2762,18.1233,18.1952,1467100.0
2012-04-23 10:00:00,20.22,20.27,20.11,20.24,1519000.0,18.1952,18.2402,18.0963,18.2132,1519000.0
2012-04-23 10:30:00,20.24,20.24,20.12,20.16,605200.0,18.2132,18.2132,18.1053,18.1413,605200.0
2012-04-23 11:00:00,20.16,20.22,20.14,20.17,231100.0,18.1413,18.1952,18.1233,18.1503,231100.0
2012-04-23 11:30:00,20.17,20.19,20.14,20.17,138400.0,18.1503,18.1683,18.1233,18.1503,138400.0
2012-04-23 12:00:00,20.17,20.2,20.14,20.19,101100.0,18.1503,18.1773,18.1233,18.1683,101100.0
2012-04-23 12:30:00,20.19,20.21,20.12,20.12,125200.0,18.1683,18.1863,18.1053,18.1053,125200.0
2012-04-23 13:00:00,20.12,20.21,20.11,20.18,304600.0,18.1053,18.1863,18.0963,18.1593,304600.0
2012-04-23 13:30:00,20.18,20.19,20.13,20.15,234200.0,18.1593,18.1683,18.1143,18.1323,234200.0
2012-04-23 14:00:00,20.15,20.24,20.11,20.23,338200.0,18.1323,18.2132,18.0963,18.2042,338200.0
2012-04-23 14:30:00,20.23,20.27,20.16,20.18,641800.0,18.2042,18.2402,18.1413,18.1593,641800.0
2012-04-23 15:00:00,20.17,20.25,20.16,20.25,404100.0,18.1503,18.2222,18.1413,18.2222,404100.0
2012-04-23 15:30:00,20.25,20.29,20.23,20.26,1074200.0,18.2222,18.2582,18.2042,18.2312,1074200.0
2012-04-24 09:30:00,20.23,20.41,20.23,20.32,729400.0,18.2042,18.3662,18.2042,18.2852,729400.0
2012-04-24 10:00:00,20.3,20.58,20.3,20.52,1239400.0,18.2672,18.5192,18.2672,18.4652,1239400.0
2012-04-24 10:30:00,20.52,20.64,20.52,20.62,565000.0,18.4652,18.5732,18.4652,18.5552,565000.0
2012-04-24 11:00:00,20.62,20.69,20.6,20.67,298400.0,18.5552,18.6182,18.5372,18.6002,298400.0
2012-04-24 11:30:00,20.67,20.7,20.62,20.64,400700.0,18.6002,18.6272,18.5552,18.5732,400700.0
2012-04-24 12:00:00,20.65,20.67,20.59,20.62,179000.0,18.5822,18.6002,18.5282,18.5552,179000.0
2012-04-24 12:30:00,20.63,20.64,20.46,20.47,459700.0,18.5642,18.5732,18.4112,18.4202,459700.0
2012-04-24 13:00:00,20.47,20.51,20.46,20.46,319900.0,18.4202,18.4562,18.4112,18.4112,319900.0
2012-04-24 13:30:00,20.46,20.5,20.45,20.47,904200.0,18.4112,18.4472,18.4022,18.4202,904200.0
2012-04-24 14:00:00,20.47,20.48,20.38,20.42,332100.0,18.4202,18.4292,18.3392,18.3752,332100.0
2012-04-24 14:30:00,20.42,20.47,20.39,20.45,246700.0,18.3752,18.4202,18.3482,18.4022,246700.0
2012-04-24 15:00:00,20.45,20.47,20.41,20.44,494400.0,18.4022,18.4202,18.3662,18.3932,494400.0
2012-04-24 15:30:00,20.44,20.53,20.43,20.52,1002100.0,18.3932,18.4742,18.3842,18.4652,1002100.0
2012-04-25 09:30:00,20.71,20.98,20.7,20.95,1295000.0,18.6362,18.8791,18.6272,18.8521,1295000.0
2012-04-25 10:00:00,20.96,20.96,20.82,20.89,969500.0,18.8611,18.8611,18.7352,18.7982,969500.0
2012-04-25 10:30:00,20.89,20.9,20.79,20.79,682400.0,18.7982,18.8072,18.7082,18.7082,682400.0
2012-04-25 11:00:00,20.8,20.8,20.71,20.8,399900.0,18.7172,18.7172,18.6362,18.7172,399900.0
2012-04-25 11:30:00,20.79,20.8,20.75,20.77,184600.0,18.7082,18.7172,18.6722,18.6902,184600.0
2012-04-25 12:00:00,20.77,20.86,20.77,20.83,210600.0,18.6902,18.7712,18.6902,18.7442,210600.0
2012-04-25 12:30:00,20.82,20.88,20.76,20.88,346300.0,18.7352,18.7892,18.6812,18.7892,346300.0
2012-04-25 13:00:00,20.88,20.92,20.86,20.88,264000.0,18.7892,18.8252,18.7712,18.7892,264000.0
2012-04-25 13:30:00,20.88,20.9,20.85,20.86,256900.0,18.7892,18.8072,18.7622,18.7712,256900.0
2012-04-25 14:00:00,20.85,20.94,20.82,20.9,427400.0,18.7622,18.8432,18.7352,18.8072,427400.0
2012-04-25 14:30:00,20.9,20.94,20.85,20.94,573600.0,18.8072,18.8432,18.7622,18.8432,573600.0
2012-04-25 15:00:00,20.94,20.96,20.88,20.89,500000.0,18.8432,18.8611,18.7892,18.7982,500000.0
2012-04-25 15:30:00,20.88,20.95,20.88,20.94,1061300.0,18.7892,18.8521,18.7892,18.8432,1061300.0
2012-04-26 09:30:00,20.98,21.21,20.98,21.12,1469000.0,18.8791,19.0861,18.8791,19.0051,1469000.0
2012-04-26 10:00:00,21.12,21.33,21.12,21.18,2101600.0,19.0051,19.1941,19.0051,19.0591,2101600.0
2012-04-26 10:30:00,21.18,21.22,21.14,21.16,1308200.0,19.0591,19.0951,19.0231,19.0411,1308200.0
2012-04-26 11:00:00,21.15,21.16,21.03,21.06,1298300.0,19.0321,19.0411,18.9241,18.9511,1298300.0
2012-04-26 11:30:00,21.06,21.11,21.05,21.09,329200.0,18.9511,18.9961,18.9421,18.9781,329200.0
2012-04-26 12:00:00,21.09,21.14,21.08,21.1,271500.0,18.9781,19.0231,18.9691,18.9871,271500.0
2012-04-26 12:30:00,21.11,21.18,21.09,21.18,453700.0,18.9961,19.0591,18.9781,19.0591,453700.0
2012-04-26 13:00:00,21.18,21.24,21.18,21.22,616800.0,19.0591,19.1131,19.0591,19.0951,616800.0
2012-04-26 13:30:00,21.22,21.29,21.22,21.29,278600.0,19.0951,19.1581,19.0951,19.1581,278600.0
2012-04-26 14:00:00,21.29,21.36,21.26,21.33,495300.0,19.1581,19.2211,19.1311,19.1941,495300.0
2012-04-26 14:30:00,21.33,21.35,21.3,21.34,598100.0,19.1941,19.2121,19.1671,19.2031,598100.0
2012-04-26 15:00:00,21.34,21.4,21.32,21.39,766400.0,19.2031,19.2571,19.1851,19.2481,766400.0
2012-04-26 15:30:00,21.39,21.4,21.34,21.36,1880400.0,19.2481,19.2571,19.2031,19.2211,1880400.0
2012-04-27 09:30:00,21.43,21.59,21.36,21.42,950900.0,19.2841,19.4281,19.2211,19.2751,950900.0
2012-04-27 10:00:00,21.43,21.44,21.34,21.42,767500.0,19.2841,19.2931,19.2031,19.2751,767500.0
2012-04-27 10:30:00,21.42,21.65,21.38,21.64,1818100.0,19.2751,19.4821,19.2391,19.4731,1818100.0
2012-04-27 11:00:00,21.63,21.72,21.61,21.64,1110500.0,19.4641,19.545,19.4461,19.4731,1110500.0
2012-04-27 11:30:00,21.65,21.8,21.63,21.8,515900.0,19.4821,19.617,19.4641,19.617,515900.0
2012-04-27 12:00:00,21.8,21.84,21.78,21.81,223800.0,19.617,19.653,19.599,19.626,223800.0
2012-04-27 12:30:00,21.81,21.82,21.77,21.8,764100.0,19.626,19.635,19.59,19.617,764100.0
2012-04-27 13:00:00,21.8,21.82,21.77,21.81,261500.0,19.617,19.635,19.59,19.626,261500.0
2012-04-27 13:30:00,21.82,21.88,21.81,21.85,605100.0,19.635,19.689,19.626,19.662,605100.0
2012-04-27 14:00:00,21.85,21.86,21.73,21.73,403400.0,19.662,19.671,19.554,19.554,403400.0
2012-04-27 14:30:00,21.74,21.85,21.72,21.85,413800.0,19.563,19.662,19.545,19.662,413800.0
2012-04-27 15:00:00,21.85,21.89,21.82,21.88,512300.0,19.662,19.698,19.635,19.689,512300.0
2012-04-27 15:30:00,21.88,21.94,21.87,21.91,3164200.0,19.689,19.743,19.68,19.716,3164200.0
2012-04-30 09:30:00,21.86,21.87,21.59,21.63,954900.0,19.671,19.68,19.4281,19.4641,954900.0
2012-04-30 10:00:00,21.62,21.62,21.49,21.5,1235700.0,19.4551,19.4551,19.3381,19.3471,1235700.0
2012-04-30 10:30:00,21.5,21.57,21.46,21.5,292800.0,19.3471,19.4101,19.3111,19.3471,292800.0
2012-04-30 11:00:00,21.5,21.55,21.49,21.52,188500.0,19.3471,19.3921,19.3381,19.3651,188500.0
2012-04-30 11:30:00,21.52,21.53,21.45,21.49,205900.0,19.3651,19.3741,19.3021,19.3381,205900.0
2012-04-30 12:00:00,21.5,21.54,21.43,21.54,458100.0,19.3471,19.3831,19.2841,19.3831,458100.0
2012-04-30 12:30:00,21.53,21.55,21.5,21.52,149600.0,19.3741,19.3921,19.3471,19.3651,149600.0
2012-04-30 13:00:00,21.53,21.54,21.51,21.53,63900.0,19.3741,19.3831,19.3561,19.3741,63900.0
2012-04-30 13:30:00,21.52,21.55,21.5,21.55,163900.0,19.3651,19.3921,19.3471,19.3921,163900.0
2012-04-30 14:00:00,21.55,21.55,21.5,21.52,133800.0,19.3921,19.3921,19.3471,19.3651,133800.0
2012-04-30 14:30:00,21.51,21.52,21.46,21.5,265400.0,19.3561,19.3651,19.3111,19.3471,265400.0
2012-04-30 15:00:00,21.51,21.55,21.51,21.51,322200.0,19.3561,19.3921,19.3561,19.3561,322200.0
2012-04-30 15:30:00,21.52,21.61,21.49,21.51,2890800.0,19.3651,19.4461,19.3381,19.3561,2890800.0
2012-05-01 09:30:00,21.56,21.72,21.49,21.57,467200.0,19.4011,19.545,19.3381,19.4101,467200.0
2012-05-01 10:00:00,21.59,22.01,21.59,21.99,876700.0,19.4281,19.806,19.4281,19.788,876700.0
2012-05-01 10:30:00,21.99,22.04,21.96,21.99,479200.0,19.788,19.833,19.761,19.788,479200.0
2012-05-01 11:00:00,21.98,22.03,21.96,22.03,332600.0,19.779,19.824,19.761,19.824,332600.0
2012-05-01 11:30:00,22.03,22.11,22.02,22.08,773600.0,19.824,19.896,19.815,19.869,773600.0
2012-05-01 12:00:00,22.08,22.09,22.04,22.05,632800.0,19.869,19.878,19.833,19.842,632800.0
2012-05-01 12:30:00,22.06,22.07,22.0,22.01,295800.0,19.851,19.86,19.797,19.806,295800.0
2012-05-01 13:00:00,22.01,22.02,21.97,22.0,311500.0,19.806,19.815,19.77,19.797,311500.0
2012-05-01 13:30:00,22.0,22.03,21.96,21.99,383300.0,19.797,19.824,19.761,19.788,383300.0
2012-05-01 14:00:00,21.98,21.99,21.91,21.96,383200.0,19.779,19.788,19.716,19.761,383200.0
2012-05-01 14:30:00,21.96,21.99,21.93,21.94,331700.0,19.761,19.788,19.734,19.743,331700.0
2012-05-01 15:00:00,21.94,21.96,21.86,21.9,357000.0,19.743,19.761,19.671,19.707,357000.0
2012-05-01 15:30:00,21.89,21.9,21.73,21.78,1217800.0,19.698,19.707,19.554,19.599,1217800.0
2012-05-02 09:30:00,21.69,21.93,21.68,21.91,1534100.0,19.518,19.734,19.5091,19.716,1534100.0
2012-05-02 10:00:00,21.91,21.95,21.75,21.75,819500.0,19.716,19.752,19.572,19.572,819500.0
2012-05-02 10:30:00,21.74,22.22,21.7,22.07,1714400.0,19.563,19.995,19.527,19.86,1714400.0
2012-05-02 11:00:00,22.07,22.22,22.02,22.2,1610100.0,19.86,19.995,19.815,19.977,1610100.0
2012-05-02 11:30:00,22.19,22.28,22.19,22.26,611600.0,19.968,20.049,19.968,20.031,611600.0
2012-05-02 12:00:00,22.25,22.41,22.23,22.4,800000.0,20.022,20.166,20.004,20.157,800000.0
2012-05-02 12:30:00,22.4,22.43,22.38,22.41,470900.0,20.157,20.1839,20.139,20.166,470900.0
2012-05-02 13:00:00,22.41,22.43,22.3,22.3,980400.0,20.166,20.1839,20.067,20.067,980400.0
2012-05-02 13:30:00,22.3,22.38,22.3,22.35,542900.0,20.067,20.139,20.067,20.112,542900.0
2012-05-02 14:00:00,22.35,22.37,22.28,22.31,362600.0,20.112,20.13,20.049,20.076,362600.0
2012-05-02 14:30:00,22.32,22.32,22.21,22.23,529400.0,20.085,20.085,19.986,20.004,529400.0
2012-05-02 15:00:00,22.23,22.24,22.15,22.21,439100.0,20.004,20.013,19.932,19.986,439100.0
2012-05-02 15:30:00,22.21,22.31,22.2,22.23,790500.0,19.986,20.076,19.977,20.004,790500.0
2012-05-03 09:30:00,22.26,22.34,22.07,22.18,689100.0,20.031,20.103,19.86,19.959,689100.0
2012-05-03 10:00:00,22.17,22.18,21.9,22.02,835700.0,19.95,19.959,19.707,19.815,835700.0
2012-05-03 10:30:00,22.03,22.19,21.99,22.19,612100.0,19.824,19.968,19.788,19.968,612100.0
2012-05-03 11:00:00,22.18,22.21,22.14,22.17,547800.0,19.959,19.986,19.923,19.95,547800.0
2012-05-03 11:30:00,22.17,22.19,22.0,22.05,449700.0,19.95,19.968,19.797,19.842,449700.0
2012-05-03 12:00:00,22.05,22.07,21.96,21.99,409300.0,19.842,19.86,19.761,19.788,409300.0
2012-05-03 12:30:00,21.99,22.04,21.93,21.93,299400.0,19.788,19.833,19.734,19.734,299400.0
2012-05-03 13:00:00,21.93,21.96,21.87,21.92,371200.0,19.734,19.761,19.68,19.725,371200.0
2012-05-03 13:30:00,21.92,21.92,21.77,21.8,417500.0,19.725,19.725,19.59,19.617,417500.0
2012-05-03 14:00:00,21.81,21.84,21.77,21.82,241500.0,19.626,19.653,19.59,19.635,241500.0
2012-05-03 14:30:00,21.81,21.82,21.73,21.78,665900.0,19.626,19.635,19.554,19.599,665900.0
2012-05-03 15:00:00,21.78,21.89,21.78,21.86,789500.0,19.599,19.698,19.599,19.671,789500.0
2012-05-03 15:30:00,21.86,21.88,21.77,21.83,1213600.0,19.671,19.689,19.59,19.644,1213600.0
2012-05-04 09:30:00,21.7,21.74,21.58,21.68,622500.0,19.527,19.563,19.4191,19.5091,622500.0
2012-05-04 10:00:00,21.69,21.82,21.64,21.69,1326500.0,19.518,19.635,19.4731,19.518,1326500.0
2012-05-04 10:30:00,21.69,21.82,21.57,21.82,1468100.0,19.518,19.635,19.4101,19.635,1468100.0
2012-05-04 11:00:00,21.81,21.82,21.7,21.7,295100.0,19.626,19.635,19.527,19.527,295100.0
2012-05-04 11:30:00,21.7,21.72,21.55,21.59,462200.0,19.527,19.545,19.3921,19.4281,462200.0
2012-05-04 12:00:00,21.59,21.65,21.57,21.6,243300.0,19.4281,19.4821,19.4101,19.4371,243300.0
2012-05-04 12:30:00,21.6,21.62,21.5,21.53,212400.0,19.4371,19.4551,19.3471,19.3741,212400.0
2012-05-04 13:00:00,21.54,21.6,21.5,21.59,244300.0,19.3831,19.4371,19.3471,19.4281,244300.0
2012-05-04 13:30:00,21.59,21.65,21.57,21.61,209600.0,19.4281,19.4821,19.4101,19.4461,209600.0
2012-05-04 14:00:00,21.61,21.61,21.53,21.54,297100.0,19.4461,19.4461,19.3741,19.3831,297100.0
2012-05-04 14:30:00,21.54,21.55,21.43,21.46,265600.0,19.3831,19.3921,19.2841,19.3111,265600.0
2012-05-04 15:00:00,21.47,21.54,21.47,21.51,428800.0,19.3201,19.3831,19.3201,19.3561,428800.0
2012-05-04 15:30:00,21.5,21.55,21.48,21.49,1303100.0,19.3471,19.3921,19.3291,19.3381,1303100.0
2012-05-07 09:30:00,21.37,21.63,21.36,21.6,767700.0,19.2301,19.4641,19.2211,19.4371,767700.0
2012-05-07 10:00:00,21.61,21.67,21.55,21.55,331900.0,19.4461,19.5001,19.3921,19.3921,331900.0
2012-05-07 10:30:00,21.54,21.58,21.47,21.53,233800.0,19.3831,19.4191,19.3201,19.3741,233800.0
2012-05-07 11:00:00,21.53,21.59,21.48,21.48,257800.0,19.3741,19.4281,19.3291,19.3291,257800.0
2012-05-07 11:30:00,21.49,21.53,21.44,21.46,284700.0,19.3381,19.3741,19.2931,19.3111,284700.0
2012-05-07 12:00:00,21.45,21.47,21.35,21.4,139900.0,19.3021,19.3201,19.2121,19.2571,139900.0
2012-05-07 12:30:00,21.4,21.48,21.39,21.41,228800.0,19.2571,19.3291,19.2481,19.2661,228800.0
2012-05-07 13:00:00,21.42,21.49,21.38,21.39,259800.0,19.2751,19.3381,19.2391,19.2481,259800.0
2012-05-07 13:30:00,21.38,21.53,21.38,21.49,197900.0,19.2391,19.3741,19.2391,19.3381,197900.0
2012-05-07 14:00:00,21.5,21.55,21.49,21.5,193100.0,19.3471,19.3921,19.3381,19.3471,193100.0
2012-05-07 14:30:00,21.51,21.55,21.49,21.53,166800.0,19.3561,19.3921,19.3381,19.3741,166800.0
2012-05-07 15:00:00,21.54,21.55,21.5,21.53,329500.0,19.3831,19.3921,19.3471,19.3741,329500.0
2012-05-07 15:30:00,21.53,21.54,21.44,21.48,449200.0,19.3741,19.3831,19.2931,19.3291,449200.0
2012-05-08 09:30:00,21.27,21.32,21.08,21.11,705000.0,19.1401,19.1851,18.9691,18.9961,705000.0
2012-05-08 10:00:00,21.12,21.12,20.9,20.91,1043100.0,19.0051,19.0051,18.8072,18.8162,1043100.0
2012-05-08 10:30:00,20.9,20.9,20.79,20.8,1261100.0,18.8072,18.8072,18.7082,18.7172,1261100.0
2012-05-08 11:00:00,20.8,20.89,20.68,20.88,742900.0,18.7172,18.7982,18.6092,18.7892,742900.0
2012-05-08 11:30:00,20.88,21.03,20.83,20.99,391200.0,18.7892,18.9241,18.7442,18.8881,391200.0
2012-05-08 12:00:00,21.0,21.02,20.92,20.96,164500.0,18.8971,18.9151,18.8252,18.8611,164500.0
2012-05-08 12:30:00,20.96,21.1,20.93,20.96,1197300.0,18.8611,18.9871,18.8342,18.8611,1197300.0
2012-05-08 13:00:00,20.97,21.09,20.96,21.09,461600.0,18.8701,18.9781,18.8611,18.9781,461600.0
2012-05-08 13:30:00,21.09,21.13,21.04,21.09,309700.0,18.9781,19.0141,18.9331,18.9781,309700.0
2012-05-08 14:00:00,21.09,21.11,21.02,21.07,413500.0,18.9781,18.9961,18.9151,18.9601,413500.0
2012-05-08 14:30:00,21.07,21.2,21.06,21.17,700900.0,18.9601,19.0771,18.9511,19.0501,700900.0
2012-05-08 15:00:00,21.16,21.26,21.08,21.21,1205100.0,19.0411,19.1311,18.9691,19.0861,1205100.0
2012-05-08 15:30:00,21.21,21.23,21.14,21.19,1006700.0,19.0861,19.1041,19.0231,19.0681,1006700.0
2012-05-09 09:30:00,20.92,21.03,20.82,21.0,1178500.0,18.8252,18.9241,18.7352,18.8971,1178500.0
2012-05-09 10:00:00,21.01,21.07,20.82,20.84,1024000.0,18.9061,18.9601,18.7352,18.7532,1024000.0
2012-05-09 10:30:00,20.84,21.08,20.84,21.05,332400.0,18.7532,18.9691,18.7532,18.9421,332400.0
2012-05-09 11:00:00,21.05,21.26,21.0,21.22,552100.0,18.9421,19.1311,18.8971,19.0951,552100.0
2012-05-09 11:30:00,21.22,21.27,21.17,21.2,411400.0,19.0951,19.1401,19.0501,19.0771,411400.0
2012-05-09 12:00:00,21.21,21.23,21.14,21.19,318100.0,19.0861,19.1041,19.0231,19.0681,318100.0
2012-05-09 12:30:00,21.18,21.18,21.08,21.16,706800.0,19.0591,19.0591,18.9691,19.0411,706800.0
2012-05-09 13:00:00,21.17,21.34,21.16,21.28,582300.0,19.0501,19.2031,19.0411,19.1491,582300.0
2012-05-09 13:30:00,21.28,21.4,21.26,21.32,589100.0,19.1491,19.2571,19.1311,19.1851,589100.0
2012-05-09 14:00:00,21.32,21.32,21.23,21.27,530500.0,19.1851,19.1851,19.1041,19.1401,530500.0
2012-05-09 14:30:00,21.27,21.32,21.21,21.22,1092300.0,19.1401,19.1851,19.0861,19.0951,1092300.0
2012-05-09 15:00:00,21.22,21.32,21.2,21.3,707000.0,19.0951,19.1851,19.0771,19.1671,707000.0
2012-05-09 15:30:00,21.3,21.42,21.27,21.37,2549400.0,19.1671,19.2751,19.1401,19.2301,2549400.0
2012-05-10 09:30:00,21.48,21.64,21.47,21.56,1288500.0,19.3291,19.4731,19.3201,19.4011,1288500.0
2012-05-10 10:00:00,21.55,21.58,21.36,21.38,394300.0,19.3921,19.4191,19.2211,19.2391,394300.0
2012-05-10 10:30:00,21.37,21.44,21.27,21.31,507600.0,19.2301,19.2931,19.1401,19.1761,507600.0
2012-05-10 11:00:00,21.32,21.36,21.22,21.35,467900.0,19.1851,19.2211,19.0951,19.2121,467900.0
2012-05-10 11:30:00,21.35,21.4,21.27,21.3,945400.0,19.2121,19.2571,19.1401,19.1671,945400.0
2012-05-10 12:00:00,21.29,21.34,21.22,21.29,306400.0,19.1581,19.2031,19.0951,19.1581,306400.0
2012-05-10 12:30:00,21.28,21.39,21.27,21.38,195400.0,19.1491,19.2481,19.1401,19.2391,195400.0
2012-05-10 13:00:00,21.4,21.41,21.33,21.37,217600.0,19.2571,19.2661,19.1941,19.2301,217600.0
2012-05-10 13:30:00,21.38,21.41,21.33,21.35,202100.0,19.2391,19.2661,19.1941,19.2121,202100.0
2012-05-10 14:00:00,21.35,21.39,21.35,21.38,224700.0,19.2121,19.2481,19.2121,19.2391,224700.0
2012-05-10 14:30:00,21.38,21.38,21.31,21.33,487500.0,19.2391,19.2391,19.1761,19.1941,487500.0
2012-05-10 15:00:00,21.32,21.35,21.27,21.31,320600.0,19.1851,19.2121,19.1401,19.1761,320600.0
2012-05-10 15:30:00,21.31,21.36,21.23,21.29,679100.0,19.1761,19.2211,19.1041,19.1581,679100.0
2012-05-11 09:30:00,21.12,21.46,21.09,21.39,558900.0,19.0051,19.3111,18.9781,19.2481,558900.0
2012-05-11 10:00:00,21.39,21.56,21.37,21.53,540200.0,19.2481,19.4011,19.2301,19.3741,540200.0
2012-05-11 10:30:00,21.53,21.65,21.53,21.58,787800.0,19.3741,19.4821,19.3741,19.4191,787800.0
2012-05-11 11:00:00,21.59,21.63,21.52,21.6,341600.0,19.4281,19.4641,19.3651,19.4371,341600.0
2012-05-11 11:30:00,21.61,21.68,21.59,21.63,346300.0,19.4461,19.5091,19.4281,19.4641,346300.0
2012-05-11 12:00:00,21.63,21.66,21.6,21.65,337000.0,19.4641,19.4911,19.4371,19.4821,337000.0
2012-05-11 12:30:00,21.64,21.67,21.6,21.61,286200.0,19.4731,19.5001,19.4371,19.4461,286200.0
2012-05-11 13:00:00,21.61,21.62,21.52,21.56,318200.0,19.4461,19.4551,19.3651,19.4011,318200.0
2012-05-11 13:30:00,21.56,21.62,21.55,21.61,200100.0,19.4011,19.4551,19.3921,19.4461,200100.0
2012-05-11 14:00:00,21.61,21.65,21.55,21.62,302000.0,19.4461,19.4821,19.3921,19.4551,302000.0
2012-05-11 14:30:00,21.62,21.62,21.57,21.6,201000.0,19.4551,19.4551,19.4101,19.4371,201000.0
2012-05-11 15:00:00,21.6,21.6,21.53,21.57,280700.0,19.4371,19.4371,19.3741,19.4101,280700.0
2012-05-11 15:30:00,21.56,21.58,21.5,21.53,1006400.0,19.4011,19.4191,19.3471,19.3741,1006400.0
2012-05-14 09:30:00,21.36,21.52,21.34,21.35,961100.0,19.2211,19.3651,19.2031,19.2121,961100.0
2012-05-14 10:00:00,21.34,21.39,21.11,21.12,936800.0,19.2031,19.2481,18.9961,19.0051,936800.0
2012-05-14 10:30:00,21.11,21.26,21.1,21.22,758300.0,18.9961,19.1311,18.9871,19.0951,758300.0
2012-05-14 11:00:00,21.22,21.37,21.2,21.31,349100.0,19.0951,19.2301,19.0771,19.1761,349100.0
2012-05-14 11:30:00,21.31,21.34,21.25,21.3,257100.0,19.1761,19.2031,19.1221,19.1671,257100.0
2012-05-14 12:00:00,21.3,21.33,21.27,21.3,87800.0,19.1671,19.1941,19.1401,19.1671,87800.0
2012-05-14 12:30:00,21.3,21.38,21.29,21.33,174500.0,19.1671,19.2391,19.1581,19.1941,174500.0
2012-05-14 13:00:00,21.34,21.36,21.28,21.29,218100.0,19.2031,19.2211,19.1491,19.1581,218100.0
2012-05-14 13:30:00,21.28,21.39,21.28,21.36,148900.0,19.1491,19.2481,19.1491,19.2211,148900.0
2012-05-14 14:00:00,21.36,21.41,21.33,21.36,231200.0,19.2211,19.2661,19.1941,19.2211,231200.0
2012-05-14 14:30:00,21.36,21.37,21.2,21.23,221900.0,19.2211,19.2301,19.0771,19.1041,221900.0
2012-05-14 15:00:00,21.23,21.24,21.16,21.17,268500.0,19.1041,19.1131,19.0411,19.0501,268500.0
2012-05-14 15:30:00,21.17,21.21,21.09,21.12,1192100.0,19.0501,19.0861,18.9781,19.0051,1192100.0
2012-05-15 09:30:00,21.0,21.1,20.84,20.97,1387200.0,18.8971,18.9871,18.7532,18.8701,1387200.0
2012-05-15 10:00:00,20.97,21.34,20.96,21.32,2315200.0,18.8701,19.2031,18.8611,19.1851,2315200.0
2012-05-15 10:30:00,21.32,21.47,21.28,21.42,918400.0,19.1851,19.3201,19.1491,19.2751,918400.0
2012-05-15 11:00:00,21.42,21.42,21.28,21.29,1207100.0,19.2751,19.2751,19.1491,19.1581,1207100.0
2012-05-15 11:30:00,21.29,21.45,21.28,21.42,479900.0,19.1581,19.3021,19.1491,19.2751,479900.0
2012-05-15 12:00:00,21.43,21.55,21.42,21.53,626400.0,19.2841,19.3921,19.2751,19.3741,626400.0
2012-05-15 12:30:00,21.53,21.6,21.48,21.5,639700.0,19.3741,19.4371,19.3291,19.3471,639700.0
2012-05-15 13:00:00,21.49,21.56,21.49,21.55,433600.0,19.3381,19.4011,19.3381,19.3921,433600.0
2012-05-15 13:30:00,21.54,21.55,21.42,21.45,502500.0,19.3831,19.3921,19.2751,19.3021,502500.0
2012-05-15 14:00:00,21.45,21.52,21.42,21.51,599300.0,19.3021,19.3651,19.2751,19.3561,599300.0
2012-05-15 14:30:00,21.51,21.52,21.35,21.37,995500.0,19.3561,19.3651,19.2121,19.2301,995500.0
2012-05-15 15:00:00,21.37,21.37,21.18,21.18,1562500.0,19.2301,19.2301,19.0591,19.0591,1562500.0
2012-05-15 15:30:00,21.18,21.26,21.17,21.24,1124300.0,19.0591,19.1311,19.0501,19.1131,1124300.0
2012-05-16 09:30:00,21.44,21.63,21.38,21.58,1535400.0,19.2931,19.4641,19.2391,19.4191,1535400.0
2012-05-16 10:00:00,21.58,21.62,21.46,21.5,409600.0,19.4191,19.4551,19.3111,19.3471,409600.0
2012-05-16 10:30:00,21.5,21.6,21.45,21.48,537800.0,19.3471,19.4371,19.3021,19.3291,537800.0
2012-05-16 11:00:00,21.48,21.48,21.34,21.36,712300.0,19.3291,19.3291,19.2031,19.2211,712300.0
2012-05-16 11:30:00,21.36,21.4,21.31,21.37,300200.0,19.2211,19.2571,19.1761,19.2301,300200.0
2012-05-16 12:00:00,21.38,21.38,21.28,21.33,306100.0,19.2391,19.2391,19.1491,19.1941,306100.0
2012-05-16 12:30:00,21.33,21.37,21.27,21.28,329200.0,19.1941,19.2301,19.1401,19.1491,329200.0
2012-05-16 13:00:00,21.28,21.37,21.27,21.31,182000.0,19.1491,19.2301,19.1401,19.1761,182000.0
2012-05-16 13:30:00,21.31,21.33,21.23,21.3,236100.0,19.1761,19.1941,19.1041,19.1671,236100.0
2012-05-16 14:00:00,21.3,21.37,21.21,21.26,788300.0,19.1671,19.2301,19.0861,19.1311,788300.0
2012-05-16 14:30:00,21.25,21.31,21.2,21.25,556300.0,19.1221,19.1761,19.0771,19.1221,556300.0
2012-05-16 15:00:00,21.26,21.27,21.18,21.18,342400.0,19.1311,19.1401,19.0591,19.0591,342400.0
2012-05-16 15:30:00,21.18,21.2,21.05,21.07,1538600.0,19.0591,19.0771,18.9421,18.9601,1538600.0
2012-05-17 09:30:00,21.1,21.12,20.68,20.7,1037800.0,18.9871,19.0051,18.6092,18.6272,1037800.0
2012-05-17 10:00:00,20.68,20.71,20.57,20.67,1084800.0,18.6092,18.6362,18.5102,18.6002,1084800.0
2012-05-17 10:30:00,20.66,20.7,20.55,20.58,1028300.0,18.5912,18.6272,18.4922,18.5192,1028300.0
2012-05-17 11:00:00,20.58,20.58,20.42,20.44,694700.0,18.5192,18.5192,18.3752,18.3932,694700.0
2012-05-17 11:30:00,20.44,20.44,20.23,20.23,2173900.0,18.3932,18.3932,18.2042,18.2042,2173900.0
2012-05-17 12:00:00,20.23,20.31,20.08,20.3,2251700.0,18.2042,18.2762,18.0693,18.2672,2251700.0
2012-05-17 12:30:00,20.3,20.31,20.25,20.28,269200.0,18.2672,18.2762,18.2222,18.2492,269200.0
2012-05-17 13:00:00,20.28,20.43,20.28,20.38,1019900.0,18.2492,18.3842,18.2492,18.3392,1019900.0
2012-05-17 13:30:00,20.37,20.38,20.25,20.26,591600.0,18.3302,18.3392,18.2222,18.2312,591600.0
2012-05-17 14:00:00,20.26,20.26,20.16,20.23,438700.0,18.2312,18.2312,18.1413,18.2042,438700.0
2012-05-17 14:30:00,20.22,20.23,20.13,20.15,522400.0,18.1952,18.2042,18.1143,18.1323,522400.0
2012-05-17 15:00:00,20.14,20.18,20.11,20.11,547500.0,18.1233,18.1593,18.0963,18.0963,547500.0
2012-05-17 15:30:00,20.11,20.11,19.93,19.96,2347600.0,18.0963,18.0963,17.9343,17.9613,2347600.0
2012-05-18 09:30:00,20.0,20.05,19.86,19.88,654000.0,17.9973,18.0423,17.8713,17.8893,654000.0
2012-05-18 10:00:00,19.87,19.9,19.72,19.73,2151900.0,17.8803,17.9073,17.7453,17.7543,2151900.0
2012-05-18 10:30:00,19.72,19.99,19.69,19.95,2626400.0,17.7453,17.9883,17.7183,17.9523,2626400.0
2012-05-18 11:00:00,19.95,19.99,19.79,19.8,906900.0,17.9523,17.9883,17.8083,17.8173,906900.0
2012-05-18 11:30:00,19.8,19.82,19.53,19.57,1291800.0,17.8173,17.8353,17.5743,17.6103,1291800.0
2012-05-18 12:00:00,19.58,19.89,19.57,19.89,1293300.0,17.6193,17.8983,17.6103,17.8983,1293300.0
2012-05-18 12:30:00,19.89,19.98,19.89,19.91,419800.0,17.8983,17.9793,17.8983,17.9163,419800.0
2012-05-18 13:00:00,19.91,19.98,19.86,19.95,337400.0,17.9163,17.9793,17.8713,17.9523,337400.0
2012-05-18 13:30:00,19.96,19.98,19.84,19.84,315100.0,17.9613,17.9793,17.8533,17.8533,315100.0
2012-05-18 14:00:00,19.84,19.87,19.73,19.78,541200.0,17.8533,17.8803,17.7543,17.7993,541200.0
2012-05-18 14:30:00,19.77,19.77,19.69,19.7,578100.0,17.7903,17.7903,17.7183,17.7273,578100.0
2012-05-18 15:00:00,19.69,19.81,19.67,19.72,902700.0,17.7183,17.8263,17.7003,17.7453,902700.0
2012-05-18 15:30:00,19.72,19.73,19.65,19.72,1150000.0,17.7453,17.7543,17.6823,17.7453,1150000.0
2012-05-21 09:30:00,19.75,19.81,19.45,19.46,1861600.0,17.7723,17.8263,17.5024,17.5114,1861600.0
2012-05-21 10:00:00,19.47,19.88,19.43,19.86,1769300.0,17.5204,17.8893,17.4844,17.8713,1769300.0
2012-05-21 10:30:00,19.87,19.96,19.84,19.94,608900.0,17.8803,17.9613,17.8533,17.9433,608900.0
2012-05-21 11:00:00,19.94,19.94,19.82,19.82,806000.0,17.9433,17.9433,17.8353,17.8353,806000.0
2012-05-21 11:30:00,19.83,19.89,19.78,19.87,424500.0,17.8443,17.8983,17.7993,17.8803,424500.0
2012-05-21 12:00:00,19.86,20.04,19.86,20.03,332500.0,17.8713,18.0333,17.8713,18.0243,332500.0
2012-05-21 12:30:00,20.03,20.05,19.9,19.92,329700.0,18.0243,18.0423,17.9073,17.9253,329700.0
2012-05-21 13:00:00,19.92,19.99,19.92,19.95,325700.0,17.9253,17.9883,17.9253,17.9523,325700.0
2012-05-21 13:30:00,19.95,20.06,19.95,20.04,333600.0,17.9523,18.0513,17.9523,18.0333,333600.0
2012-05-21 14:00:00,20.04,20.08,19.99,20.0,380100.0,18.0333,18.0693,17.9883,17.9973,380100.0
2012-05-21 14:30:00,19.99,20.11,19.99,20.08,374600.0,17.9883,18.0963,17.9883,18.0693,374600.0
2012-05-21 15:00:00,20.08,20.16,20.08,20.12,600100.0,18.0693,18.1413,18.0693,18.1053,600100.0
2012-05-21 15:30:00,20.11,20.15,20.08,20.14,702200.0,18.0963,18.1323,18.0693,18.1233,702200.0
2012-05-22 09:30:00,20.25,20.33,20.22,20.28,1658500.0,18.2222,18.2942,18.1952,18.2492,1658500.0
2012-05-22 10:00:00,20.3,20.6,20.3,20.54,1805700.0,18.2672,18.5372,18.2672,18.4832,1805700.0
2012-05-22 10:30:00,20.53,20.61,20.51,20.6,294900.0,18.4742,18.5462,18.4562,18.5372,294900.0
2012-05-22 11:00:00,20.6,20.66,20.6,20.64,298300.0,18.5372,18.5912,18.5372,18.5732,298300.0
2012-05-22 11:30:00,20.64,20.66,20.52,20.53,286800.0,18.5732,18.5912,18.4652,18.4742,286800.0
2012-05-22 12:00:00,20.54,20.56,20.44,20.51,440200.0,18.4832,18.5012,18.3932,18.4562,440200.0
2012-05-22 12:30:00,20.52,20.56,20.5,20.54,182900.0,18.4652,18.5012,18.4472,18.4832,182900.0
2012-05-22 13:00:00,20.54,20.59,20.51,20.53,236600.0,18.4832,18.5282,18.4562,18.4742,236600.0
2012-05-22 13:30:00,20.52,20.58,20.47,20.5,362600.0,18.4652,18.5192,18.4202,18.4472,362600.0
2012-05-22 14:00:00,20.5,20.59,20.49,20.56,313700.0,18.4472,18.5282,18.4382,18.5012,313700.0
2012-05-22 14:30:00,20.55,20.6,20.52,20.58,1049000.0,18.4922,18.5372,18.4652,18.5192,1049000.0
2012-05-22 15:00:00,20.58,20.6,20.41,20.41,439800.0,18.5192,18.5372,18.3662,18.3662,439800.0
2012-05-22 15:30:00,20.4,20.45,20.28,20.44,1070800.0,18.3572,18.4022,18.2492,18.3932,1070800.0
2012-05-23 09:30:00,20.21,20.6,20.16,20.54,1108600.0,18.1863,18.5372,18.1413,18.4832,1108600.0
2012-05-23 10:00:00,20.55,20.69,20.19,20.26,2155000.0,18.4922,18.6182,18.1683,18.2312,2155000.0
2012-05-23 10:30:00,20.26,20.28,20.13,20.17,654600.0,18.2312,18.2492,18.1143,18.1503,654600.0
2012-05-23 11:00:00,20.16,20.27,20.14,20.24,190300.0,18.1413,18.2402,18.1233,18.2132,190300.0
2012-05-23 11:30:00,20.24,20.31,20.2,20.22,235000.0,18.2132,18.2762,18.1773,18.1952,235000.0
2012-05-23 12:00:00,20.22,20.24,20.12,20.15,468200.0,18.1952,18.2132,18.1053,18.1323,468200.0
2012-05-23 12:30:00,20.15,20.25,20.14,20.19,222700.0,18.1323,18.2222,18.1233,18.1683,222700.0
2012-05-23 13:00:00,20.2,20.27,20.19,20.27,199700.0,18.1773,18.2402,18.1683,18.2402,199700.0
2012-05-23 13:30:00,20.27,20.4,20.26,20.38,793900.0,18.2402,18.3572,18.2312,18.3392,793900.0
2012-05-23 14:00:00,20.38,20.39,20.26,20.26,293300.0,18.3392,18.3482,18.2312,18.2312,293300.0
2012-05-23 14:30:00,20.26,20.43,20.26,20.41,464400.0,18.2312,18.3842,18.2312,18.3662,464400.0
2012-05-23 15:00:00,20.42,20.57,20.42,20.55,539100.0,18.3752,18.5102,18.3752,18.4922,539100.0
2012-05-23 15:30:00,20.55,20.75,20.55,20.7,2108200.0,18.4922,18.6722,18.4922,18.6272,2108200.0
2012-05-24 09:30:00,20.78,21.1,20.7,20.77,1494900.0,18.6992,18.9871,18.6272,18.6902,1494900.0
2012-05-24 10:00:00,20.76,20.87,20.7,20.8,1584400.0,18.6812,18.7802,18.6272,18.7172,1584400.0
2012-05-24 10:30:00,20.79,20.89,20.78,20.8,288700.0,18.7082,18.7982,18.6992,18.7172,288700.0
2012-05-24 11:00:00,20.8,20.86,20.75,20.8,274700.0,18.7172,18.7712,18.6722,18.7172,274700.0
2012-05-24 11:30:00,20.8,20.8,20.69,20.74,247600.0,18.7172,18.7172,18.6182,18.6632,247600.0
2012-05-24 12:00:00,20.74,20.74,20.63,20.66,296300.0,18.6632,18.6632,18.5642,18.5912,296300.0
2012-05-24 12:30:00,20.66,20.75,20.64,20.73,163500.0,18.5912,18.6722,18.5732,18.6542,163500.0
2012-05-24 13:00:00,20.73,20.83,20.71,20.75,260000.0,18.6542,18.7442,18.6362,18.6722,260000.0
2012-05-24 13:30:00,20.74,20.8,20.66,20.66,255500.0,18.6632,18.7172,18.5912,18.5912,255500.0
2012-05-24 14:00:00,20.65,20.71,20.63,20.7,344900.0,18.5822,18.6362,18.5642,18.6272,344900.0
2012-05-24 14:30:00,20.71,20.75,20.66,20.71,388700.0,18.6362,18.6722,18.5912,18.6362,388700.0
2012-05-24 15:00:00,20.72,20.89,20.71,20.87,504300.0,18.6452,18.7982,18.6362,18.7802,504300.0
2012-05-24 15:30:00,20.87,20.94,20.82,20.93,1264500.0,18.7802,18.8432,18.7352,18.8342,1264500.0
2012-05-25 09:30:00,21.0,21.14,20.95,21.05,668900.0,18.8971,19.0231,18.8521,18.9421,668900.0
2012-05-25 10:00:00,21.05,21.05,20.89,20.98,635300.0,18.9421,18.9421,18.7982,18.8791,635300.0
2012-05-25 10:30:00,20.98,21.03,20.95,20.99,557500.0,18.8791,18.9241,18.8521,18.8881,557500.0
2012-05-25 11:00:00,20.99,21.07,20.99,21.06,273900.0,18.8881,18.9601,18.8881,18.9511,273900.0
2012-05-25 11:30:00,21.06,21.09,20.98,21.07,362600.0,18.9511,18.9781,18.8791,18.9601,362600.0
2012-05-25 12:00:00,21.06,21.08,21.04,21.04,267600.0,18.9511,18.9691,18.9331,18.9331,267600.0
2012-05-25 12:30:00,21.05,21.09,21.05,21.08,59900.0,18.9421,18.9781,18.9421,18.9691,59900.0
2012-05-25 13:00:00,21.07,21.11,21.05,21.09,102700.0,18.9601,18.9961,18.9421,18.9781,102700.0
2012-05-25 13:30:00,21.1,21.1,21.06,21.06,63200.0,18.9871,18.9871,18.9511,18.9511,63200.0
2012-05-25 14:00:00,21.06,21.06,20.97,21.01,94800.0,18.9511,18.9511,18.8701,18.9061,94800.0
2012-05-25 14:30:00,21.01,21.03,20.95,20.97,77500.0,18.9061,18.9241,18.8521,18.8701,77500.0
2012-05-25 15:00:00,20.97,21.0,20.88,20.93,646900.0,18.8701,18.8971,18.7892,18.8342,646900.0
2012-05-25 15:30:00,20.93,21.02,20.91,21.02,783100.0,18.8342,18.9151,18.8162,18.9151,783100.0
2012-05-29 09:30:00,21.22,21.42,21.22,21.4,1265000.0,19.0951,19.2751,19.0951,19.2571,1265000.0
2012-05-29 10:00:00,21.4,21.53,21.3,21.5,791400.0,19.2571,19.3741,19.1671,19.3471,791400.0
2012-05-29 10:30:00,21.5,21.52,21.4,21.42,368200.0,19.3471,19.3651,19.2571,19.2751,368200.0
2012-05-29 11:00:00,21.43,21.44,21.34,21.41,481700.0,19.2841,19.2931,19.2031,19.2661,481700.0
2012-05-29 11:30:00,21.4,21.41,21.22,21.27,481100.0,19.2571,19.2661,19.0951,19.1401,481100.0
2012-05-29 12:00:00,21.26,21.29,21.16,21.26,454200.0,19.1311,19.1581,19.0411,19.1311,454200.0
2012-05-29 12:30:00,21.26,21.34,21.2,21.28,268800.0,19.1311,19.2031,19.0771,19.1491,268800.0
2012-05-29 13:00:00,21.28,21.32,21.24,21.29,225400.0,19.1491,19.1851,19.1131,19.1581,225400.0
2012-05-29 13:30:00,21.29,21.36,21.26,21.34,205300.0,19.1581,19.2211,19.1311,19.2031,205300.0
2012-05-29 14:00:00,21.34,21.4,21.31,21.4,230800.0,19.2031,19.2571,19.1761,19.2571,230800.0
2012-05-29 14:30:00,21.39,21.42,21.34,21.42,254500.0,19.2481,19.2751,19.2031,19.2751,254500.0
2012-05-29 15:00:00,21.42,21.44,21.38,21.44,445200.0,19.2751,19.2931,19.2391,19.2931,445200.0
2012-05-29 15:30:00,21.43,21.53,21.41,21.51,836800.0,19.2841,19.3741,19.2661,19.3561,836800.0
2012-05-30 09:30:00,21.28,21.28,20.95,21.06,615700.0,19.1491,19.1491,18.8521,18.9511,615700.0
2012-05-30 10:00:00,21.06,21.06,20.62,20.77,2331000.0,18.9511,18.9511,18.5552,18.6902,2331000.0
2012-05-30 10:30:00,20.76,20.77,20.64,20.71,566500.0,18.6812,18.6902,18.5732,18.6362,566500.0
2012-05-30 11:00:00,20.71,20.87,20.67,20.85,679900.0,18.6362,18.7802,18.6002,18.7622,679900.0
2012-05-30 11:30:00,20.85,20.87,20.78,20.83,517600.0,18.7622,18.7802,18.6992,18.7442,517600.0
2012-05-30 12:00:00,20.83,20.85,20.73,20.76,420000.0,18.7442,18.7622,18.6542,18.6812,420000.0
2012-05-30 12:30:00,20.76,20.82,20.75,20.8,242000.0,18.6812,18.7352,18.6722,18.7172,242000.0
2012-05-30 13:00:00,20.82,20.82,20.73,20.77,531800.0,18.7352,18.7352,18.6542,18.6902,531800.0
2012-05-30 13:30:00,20.77,20.87,20.76,20.85,774800.0,18.6902,18.7802,18.6812,18.7622,774800.0
2012-05-30 14:00:00,20.85,20.92,20.85,20.91,417000.0,18.7622,18.8252,18.7622,18.8162,417000.0
2012-05-30 14:30:00,20.91,20.93,20.81,20.83,592300.0,18.8162,18.8342,18.7262,18.7442,592300.0
2012-05-30 15:00:00,20.82,20.86,20.71,20.82,615300.0,18.7352,18.7712,18.6362,18.7352,615300.0
2012-05-30 15:30:00,20.82,20.83,20.76,20.79,1193500.0,18.7352,18.7442,18.6812,18.7082,1193500.0
2012-05-31 09:30:00,20.77,20.81,20.23,20.28,2316400.0,18.6902,18.7262,18.2042,18.2492,2316400.0
2012-05-31 10:00:00,20.28,20.35,20.23,20.35,1280100.0,18.2492,18.3122,18.2042,18.3122,1280100.0
2012-05-31 10:30:00,20.34,20.42,20.27,20.3,451700.0,18.3032,18.3752,18.2402,18.2672,451700.0
2012-05-31 11:00:00,20.3,20.31,20.15,20.25,446800.0,18.2672,18.2762,18.1323,18.2222,446800.0
2012-05-31 11:30:00,20.25,20.35,20.24,20.32,293800.0,18.2222,18.3122,18.2132,18.2852,293800.0
2012-05-31 12:00:00,20.32,20.57,20.3,20.53,783200.0,18.2852,18.5102,18.2672,18.4742,783200.0
2012-05-31 12:30:00,20.53,20.55,20.4,20.5,693200.0,18.4742,18.4922,18.3572,18.4472,693200.0
2012-05-31 13:00:00,20.5,20.65,20.5,20.59,561300.0,18.4472,18.5822,18.4472,18.5282,561300.0
2012-05-31 13:30:00,20.6,20.64,20.44,20.48,524000.0,18.5372,18.5732,18.3932,18.4292,524000.0
2012-05-31 14:00:00,20.47,20.59,20.46,20.53,424300.0,18.4202,18.5282,18.4112,18.4742,424300.0
2012-05-31 14:30:00,20.53,20.67,20.53,20.64,216700.0,18.4742,18.6002,18.4742,18.5732,216700.0
2012-05-31 15:00:00,20.64,20.8,20.59,20.78,803700.0,18.5732,18.7172,18.5282,18.6992,803700.0
2012-05-31 15:30:00,20.79,20.89,20.67,20.71,1741300.0,18.7082,18.7982,18.6002,18.6362,1741300.0
2012-06-01 09:30:00,20.18,20.26,19.83,19.96,3184800.0,18.1593,18.2312,17.8443,17.9613,3184800.0
2012-06-01 10:00:00,19.97,20.01,19.78,19.79,1571300.0,17.9703,18.0063,17.7993,17.8083,1571300.0
2012-06-01 10:30:00,19.79,19.85,19.72,19.81,875800.0,17.8083,17.8623,17.7453,17.8263,875800.0
2012-06-01 11:00:00,19.81,19.82,19.64,19.75,494600.0,17.8263,17.8353,17.6733,17.7723,494600.0
2012-06-01 11:30:00,19.74,19.77,19.69,19.72,314500.0,17.7633,17.7903,17.7183,17.7453,314500.0
2012-06-01 12:00:00,19.73,19.77,19.68,19.73,277900.0,17.7543,17.7903,17.7093,17.7543,277900.0
2012-06-01 12:30:00,19.74,19.74,19.67,19.69,327300.0,17.7633,17.7633,17.7003,17.7183,327300.0
2012-06-01 13:00:00,19.68,19.7,19.54,19.54,1104400.0,17.7093,17.7273,17.5833,17.5833,1104400.0
2012-06-01 13:30:00,19.54,19.56,19.49,19.52,775500.0,17.5833,17.6013,17.5383,17.5653,775500.0
2012-06-01 14:00:00,19.52,19.6,19.42,19.58,1465700.0,17.5653,17.6373,17.4754,17.6193,1465700.0
2012-06-01 14:30:00,19.58,19.69,19.56,19.61,1731300.0,17.6193,17.7183,17.6013,17.6463,1731300.0
2012-06-01 15:00:00,19.61,19.65,19.55,19.57,455500.0,17.6463,17.6823,17.5923,17.6103,455500.0
2012-06-01 15:30:00,19.57,19.6,19.54,19.54,1862300.0,17.6103,17.6373,17.5833,17.5833,1862300.0
2012-06-04 09:30:00,19.6,19.7,19.24,19.26,1422200.0,17.6373,17.7273,17.3134,17.3314,1422200.0
2012-06-04 10:00:00,19.25,19.26,19.03,19.18,1699400.0,17.3224,17.3314,17.1244,17.2594,1699400.0
2012-06-04 10:30:00,19.18,19.27,19.15,19.22,825000.0,17.2594,17.3404,17.2324,17.2954,825000.0
2012-06-04 11:00:00,19.22,19.23,19.15,19.16,853000.0,17.2954,17.3044,17.2324,17.2414,853000.0
2012-06-04 11:30:00,19.16,19.19,19.13,19.15,646900.0,17.2414,17.2684,17.2144,17.2324,646900.0
2012-06-04 12:00:00,19.15,19.16,19.0,19.02,975700.0,17.2324,17.2414,17.0974,17.1154,975700.0
2012-06-04 12:30:00,19.01,19.05,18.98,19.0,626600.0,17.1064,17.1424,17.0794,17.0974,626600.0
2012-06-04 13:00:00,18.99,19.04,18.95,18.98,357600.0,17.0884,17.1334,17.0524,17.0794,357600.0
2012-06-04 13:30:00,18.98,19.06,18.95,18.97,369800.0,17.0794,17.1514,17.0524,17.0704,369800.0
2012-06-04 14:00:00,18.96,19.04,18.93,19.03,837700.0,17.0614,17.1334,17.0344,17.1244,837700.0
2012-06-04 14:30:00,19.03,19.18,19.02,19.08,1711200.0,17.1244,17.2594,17.1154,17.1694,1711200.0
2012-06-04 15:00:00,19.08,19.11,18.99,19.05,971700.0,17.1694,17.1964,17.0884,17.1424,971700.0
2012-06-04 15:30:00,19.05,19.08,18.98,19.06,1365900.0,17.1424,17.1694,17.0794,17.1514,1365900.0
2012-06-05 09:30:00,19.02,19.35,18.97,19.31,1145700.0,17.1154,17.4124,17.0704,17.3764,1145700.0
2012-06-05 10:00:00,19.32,19.53,19.31,19.5,1247200.0,17.3854,17.5743,17.3764,17.5473,1247200.0
2012-06-05 10:30:00,19.5,19.51,19.2,19.25,1220200.0,17.5473,17.5563,17.2774,17.3224,1220200.0
2012-06-05 11:00:00,19.25,19.42,19.24,19.34,208600.0,17.3224,17.4754,17.3134,17.4034,208600.0
2012-06-05 11:30:00,19.34,19.4,19.16,19.16,343300.0,17.4034,17.4574,17.2414,17.2414,343300.0
2012-06-05 12:00:00,19.17,19.27,19.16,19.22,599500.0,17.2504,17.3404,17.2414,17.2954,599500.0
2012-06-05 12:30:00,19.23,19.34,19.23,19.31,674400.0,17.3044,17.4034,17.3044,17.3764,674400.0
2012-06-05 13:00:00,19.3,19.31,19.24,19.3,161100.0,17.3674,17.3764,17.3134,17.3674,161100.0
2012-06-05 13:30:00,19.3,19.42,19.28,19.4,329400.0,17.3674,17.4754,17.3494,17.4574,329400.0
2012-06-05 14:00:00,19.39,19.44,19.38,19.43,256700.0,17.4484,17.4934,17.4394,17.4844,256700.0
2012-06-05 14:30:00,19.43,19.5,19.38,19.49,300300.0,17.4844,17.5473,17.4394,17.5383,300300.0
2012-06-05 15:00:00,19.49,19.56,19.48,19.52,509900.0,17.5383,17.6013,17.5293,17.5653,509900.0
2012-06-05 15:30:00,19.52,19.62,19.51,19.56,1355200.0,17.5653,17.6553,17.5563,17.6013,1355200.0
2012-06-06 09:30:00,19.6,19.88,19.57,19.81,2668100.0,17.6373,17.8893,17.6103,17.8263,2668100.0
2012-06-06 10:00:00,19.81,19.84,19.59,19.59,500400.0,17.8263,17.8533,17.6283,17.6283,500400.0
2012-06-06 10:30:00,19.6,19.75,19.59,19.75,873000.0,17.6373,17.7723,17.6283,17.7723,873000.0
2012-06-06 11:00:00,19.75,19.8,19.73,19.8,303100.0,17.7723,17.8173,17.7543,17.8173,303100.0
2012-06-06 11:30:00,19.8,19.88,19.79,19.88,162700.0,17.8173,17.8893,17.8083,17.8893,162700.0
2012-06-06 12:00:00,19.88,19.91,19.86,19.87,251900.0,17.8893,17.9163,17.8713,17.8803,251900.0
2012-06-06 12:30:00,19.88,19.96,19.87,19.92,142800.0,17.8893,17.9613,17.8803,17.9253,142800.0
2012-06-06 13:00:00,19.91,19.93,19.86,19.88,538700.0,17.9163,17.9343,17.8713,17.8893,538700.0
2012-06-06 13:30:00,19.89,19.9,19.8,19.8,143300.0,17.8983,17.9073,17.8173,17.8173,143300.0
2012-06-06 14:00:00,19.8,19.84,19.76,19.84,736300.0,17.8173,17.8533,17.7813,17.8533,736300.0
2012-06-06 14:30:00,19.83,19.86,19.8,19.82,301100.0,17.8443,17.8713,17.8173,17.8353,301100.0
2012-06-06 15:00:00,19.81,19.85,19.78,19.78,711300.0,17.8263,17.8623,17.7993,17.7993,711300.0
2012-06-06 15:30:00,19.78,19.92,19.78,19.92,1720000.0,17.7993,17.9253,17.7993,17.9253,1720000.0
2012-06-07 09:30:00,20.32,20.4,20.23,20.31,1225200.0,18.2852,18.3572,18.2042,18.2762,1225200.0
2012-06-07 10:00:00,20.3,20.32,20.07,20.19,772000.0,18.2672,18.2852,18.0603,18.1683,772000.0
2012-06-07 10:30:00,20.2,20.2,19.87,19.91,1047700.0,18.1773,18.1773,17.8803,17.9163,1047700.0
2012-06-07 11:00:00,19.91,19.96,19.86,19.91,383500.0,17.9163,17.9613,17.8713,17.9163,383500.0
2012-06-07 11:30:00,19.91,20.12,19.9,20.07,135000.0,17.9163,18.1053,17.9073,18.0603,135000.0
2012-06-07 12:00:00,20.07,20.16,20.01,20.15,246900.0,18.0603,18.1413,18.0063,18.1323,246900.0
2012-06-07 12:30:00,20.15,20.18,20.12,20.14,136100.0,18.1323,18.1593,18.1053,18.1233,136100.0
2012-06-07 13:00:00,20.15,20.28,20.13,20.26,226400.0,18.1323,18.2492,18.1143,18.2312,226400.0
2012-06-07 13:30:00,20.26,20.26,20.11,20.12,182200.0,18.2312,18.2312,18.0963,18.1053,182200.0
2012-06-07 14:00:00,20.12,20.2,20.11,20.18,69200.0,18.1053,18.1773,18.0963,18.1593,69200.0
2012-06-07 14:30:00,20.19,20.23,20.18,20.23,159200.0,18.1683,18.2042,18.1593,18.2042,159200.0
2012-06-07 15:00:00,20.22,20.22,20.1,20.14,260200.0,18.1952,18.1952,18.0873,18.1233,260200.0
2012-06-07 15:30:00,20.14,20.15,19.96,20.0,907800.0,18.1233,18.1323,17.9613,17.9973,907800.0
2012-06-08 09:30:00,19.9,20.03,19.75,20.03,427600.0,17.9073,18.0243,17.7723,18.0243,427600.0
2012-06-08 10:00:00,20.03,20.16,19.96,20.04,700900.0,18.0243,18.1413,17.9613,18.0333,700900.0
2012-06-08 10:30:00,20.04,20.22,20.02,20.21,510000.0,18.0333,18.1952,18.0153,18.1863,510000.0
2012-06-08 11:00:00,20.22,20.23,20.02,20.09,232100.0,18.1952,18.2042,18.0153,18.0783,232100.0
2012-06-08 11:30:00,20.09,20.13,20.04,20.04,189900.0,18.0783,18.1143,18.0333,18.0333,189900.0
2012-06-08 12:00:00,20.04,20.14,20.04,20.12,91400.0,18.0333,18.1233,18.0333,18.1053,91400.0
2012-06-08 12:30:00,20.12,20.22,20.12,20.22,225500.0,18.1053,18.1952,18.1053,18.1952,225500.0
2012-06-08 13:00:00,20.23,20.31,20.22,20.24,586500.0,18.2042,18.2762,18.1952,18.2132,586500.0
2012-06-08 13:30:00,20.23,20.3,20.22,20.29,87300.0,18.2042,18.2672,18.1952,18.2582,87300.0
2012-06-08 14:00:00,20.3,20.3,20.24,20.28,125900.0,18.2672,18.2672,18.2132,18.2492,125900.0
2012-06-08 14:30:00,20.27,20.36,20.27,20.32,189100.0,18.2402,18.3212,18.2402,18.2852,189100.0
2012-06-08 15:00:00,20.32,20.38,20.3,20.35,469200.0,18.2852,18.3392,18.2672,18.3122,469200.0
2012-06-08 15:30:00,20.35,20.42,20.33,20.38,741200.0,18.3122,18.3752,18.2942,18.3392,741200.0
2012-06-11 09:30:00,20.58,20.64,20.23,20.25,769700.0,18.5192,18.5732,18.2042,18.2222,769700.0
2012-06-11 10:00:00,20.24,20.27,20.05,20.09,496300.0,18.2132,18.2402,18.0423,18.0783,496300.0
2012-06-11 10:30:00,20.08,20.28,20.05,20.12,261600.0,18.0693,18.2492,18.0423,18.1053,261600.0
2012-06-11 11:00:00,20.11,20.17,20.06,20.13,245700.0,18.0963,18.1503,18.0513,18.1143,245700.0
2012-06-11 11:30:00,20.12,20.21,20.02,20.14,355500.0,18.1053,18.1863,18.0153,18.1233,355500.0
2012-06-11 12:00:00,20.13,20.13,20.02,20.04,254200.0,18.1143,18.1143,18.0153,18.0333,254200.0
2012-06-11 12:30:00,20.04,20.1,20.03,20.05,384500.0,18.0333,18.0873,18.0243,18.0423,384500.0
2012-06-11 13:00:00,20.04,20.13,20.02,20.09,211100.0,18.0333,18.1143,18.0153,18.0783,211100.0
2012-06-11 13:30:00,20.09,20.1,20.01,20.03,201200.0,18.0783,18.0873,18.0063,18.0243,201200.0
2012-06-11 14:00:00,20.02,20.03,19.88,19.92,359300.0,18.0153,18.0243,17.8893,17.9253,359300.0
2012-06-11 14:30:00,19.91,19.97,19.89,19.92,270200.0,17.9163,17.9703,17.8983,17.9253,270200.0
2012-06-11 15:00:00,19.92,19.93,19.75,19.78,808500.0,17.9253,17.9343,17.7723,17.7993,808500.0
2012-06-11 15:30:00,19.77,19.89,19.68,19.71,1410300.0,17.7903,17.8983,17.7093,17.7363,1410300.0
2012-06-12 09:30:00,19.77,19.98,19.77,19.86,703400.0,17.7903,17.9793,17.7903,17.8713,703400.0
2012-06-12 10:00:00,19.87,19.99,19.65,19.75,997300.0,17.8803,17.9883,17.6823,17.7723,997300.0
2012-06-12 10:30:00,19.74,19.85,19.62,19.78,696500.0,17.7633,17.8623,17.6553,17.7993,696500.0
2012-06-12 11:00:00,19.79,20.0,19.79,19.98,1093300.0,17.8083,17.9973,17.8083,17.9793,1093300.0
2012-06-12 11:30:00,19.98,19.99,19.86,19.88,939600.0,17.9793,17.9883,17.8713,17.8893,939600.0
2012-06-12 12:00:00,19.88,19.93,19.79,19.82,556600.0,17.8893,17.9343,17.8083,17.8353,556600.0
2012-06-12 12:30:00,19.82,19.87,19.75,19.77,408800.0,17.8353,17.8803,17.7723,17.7903,408800.0
2012-06-12 13:00:00,19.78,19.95,19.78,19.82,620900.0,17.7993,17.9523,17.7993,17.8353,620900.0
2012-06-12 13:30:00,19.83,19.91,19.8,19.8,430700.0,17.8443,17.9163,17.8173,17.8173,430700.0
2012-06-12 14:00:00,19.8,19.88,19.8,19.86,480600.0,17.8173,17.8893,17.8173,17.8713,480600.0
2012-06-12 14:30:00,19.86,19.95,19.86,19.92,422700.0,17.8713,17.9523,17.8713,17.9253,422700.0
2012-06-12 15:00:00,19.92,19.97,19.87,19.96,719800.0,17.9253,17.9703,17.8803,17.9613,719800.0
2012-06-12 15:30:00,19.96,20.06,19.93,20.03,2110300.0,17.9613,18.0513,17.9343,18.0243,2110300.0
2012-06-13 09:30:00,19.94,19.96,19.72,19.76,830400.0,17.9433,17.9613,17.7453,17.7813,830400.0
2012-06-13 10:00:00,19.75,20.0,19.74,19.96,485800.0,17.7723,17.9973,17.7633,17.9613,485800.0
2012-06-13 10:30:00,19.96,20.14,19.96,20.13,440400.0,17.9613,18.1233,17.9613,18.1143,440400.0
2012-06-13 11:00:00,20.13,20.13,19.94,19.95,262700.0,18.1143,18.1143,17.9433,17.9523,262700.0
2012-06-13 11:30:00,19.96,20.03,19.89,19.91,167900.0,17.9613,18.0243,17.8983,17.9163,167900.0
2012-06-13 12:00:00,19.9,19.91,19.79,19.89,240400.0,17.9073,17.9163,17.8083,17.8983,240400.0
2012-06-13 12:30:00,19.9,20.02,19.9,19.97,165100.0,17.9073,18.0153,17.9073,17.9703,165100.0
2012-06-13 13:00:00,19.98,20.03,19.94,20.02,161900.0,17.9793,18.0243,17.9433,18.0153,161900.0
2012-06-13 13:30:00,20.03,20.04,19.84,19.86,198100.0,18.0243,18.0333,17.8533,17.8713,198100.0
2012-06-13 14:00:00,19.85,19.89,19.77,19.8,268300.0,17.8623,17.8983,17.7903,17.8173,268300.0
2012-06-13 14:30:00,19.8,19.8,19.68,19.71,601800.0,17.8173,17.8173,17.7093,17.7363,601800.0
2012-06-13 15:00:00,19.7,19.72,19.5,19.51,963200.0,17.7273,17.7453,17.5473,17.5563,963200.0
2012-06-13 15:30:00,19.51,19.6,19.49,19.58,1747500.0,17.5563,17.6373,17.5383,17.6193,1747500.0
2012-06-14 09:30:00,19.66,19.95,19.59,19.94,1121100.0,17.6913,17.9523,17.6283,17.9433,1121100.0
2012-06-14 10:00:00,19.94,19.95,19.81,19.85,722900.0,17.9433,17.9523,17.8263,17.8623,722900.0
2012-06-14 10:30:00,19.86,19.93,19.79,19.91,637900.0,17.8713,17.9343,17.8083,17.9163,637900.0
2012-06-14 11:00:00,19.92,19.99,19.89,19.97,428200.0,17.9253,17.9883,17.8983,17.9703,428200.0
2012-06-14 11:30:00,19.97,19.98,19.93,19.95,151300.0,17.9703,17.9793,17.9343,17.9523,151300.0
2012-06-14 12:00:00,19.94,20.02,19.94,19.98,104900.0,17.9433,18.0153,17.9433,17.9793,104900.0
2012-06-14 12:30:00,19.98,20.09,19.95,20.05,413300.0,17.9793,18.0783,17.9523,18.0423,413300.0
2012-06-14 13:00:00,20.05,20.09,19.95,19.95,251200.0,18.0423,18.0783,17.9523,17.9523,251200.0
2012-06-14 13:30:00,19.95,20.01,19.94,19.94,312200.0,17.9523,18.0063,17.9433,17.9433,312200.0
2012-06-14 14:00:00,19.94,20.01,19.89,19.91,351800.0,17.9433,18.0063,17.8983,17.9163,351800.0
2012-06-14 14:30:00,19.91,19.91,19.8,19.81,378400.0,17.9163,17.9163,17.8173,17.8263,378400.0
2012-06-14 15:00:00,19.81,20.17,19.8,19.91,2138000.0,17.8263,18.1503,17.8173,17.9163,2138000.0
2012-06-14 15:30:00,19.91,20.1,19.91,20.07,2715300.0,17.9163,18.0873,17.9163,18.0603,2715300.0
2012-06-15 09:30:00,20.01,20.1,19.92,20.05,516900.0,18.1035,18.1849,18.022,18.1397,516900.0
2012-06-15 10:00:00,20.06,20.13,20.0,20.04,370400.0,18.1487,18.212,18.0944,18.1306,370400.0
2012-06-15 10:30:00,20.03,20.1,19.99,20.07,312400.0,18.1216,18.1849,18.0854,18.1577,312400.0
2012-06-15 11:00:00,20.07,20.15,20.05,20.12,223900.0,18.1577,18.2301,18.1397,18.203,223900.0
2012-06-15 11:30:00,20.13,20.17,20.1,20.12,125000.0,18.212,18.2482,18.1849,18.203,125000.0
2012-06-15 12:00:00,20.11,20.13,20.09,20.12,121100.0,18.1939,18.212,18.1758,18.203,121100.0
2012-06-15 12:30:00,20.12,20.12,20.04,20.07,147900.0,18.203,18.203,18.1306,18.1577,147900.0
2012-06-15 13:00:00,20.07,20.16,20.07,20.1,212100.0,18.1577,18.2392,18.1577,18.1849,212100.0
2012-06-15 13:30:00,20.11,20.16,20.09,20.15,236600.0,18.1939,18.2392,18.1758,18.2301,236600.0
2012-06-15 14:00:00,20.14,20.24,20.14,20.23,323800.0,18.2211,18.3115,18.2211,18.3025,323800.0
2012-06-15 14:30:00,20.22,20.26,20.21,20.22,343800.0,18.2935,18.3296,18.2844,18.2935,343800.0
2012-06-15 15:00:00,20.22,20.27,20.17,20.19,930700.0,18.2935,18.3387,18.2482,18.2663,930700.0
2012-06-15 15:30:00,20.19,20.28,20.19,20.23,1901700.0,18.2663,18.3477,18.2663,18.3025,1901700.0
2012-06-18 09:30:00,20.11,20.28,20.07,20.23,862000.0,18.1939,18.3477,18.1577,18.3025,862000.0
2012-06-18 10:00:00,20.23,20.41,20.21,20.39,553300.0,18.3025,18.4654,18.2844,18.4473,553300.0
2012-06-18 10:30:00,20.4,20.57,20.37,20.48,381900.0,18.4563,18.6101,18.4292,18.5287,381900.0
2012-06-18 11:00:00,20.48,20.5,20.32,20.36,1138100.0,18.5287,18.5468,18.3839,18.4201,1138100.0
2012-06-18 11:30:00,20.36,20.43,20.29,20.43,743000.0,18.4201,18.4834,18.3568,18.4834,743000.0
2012-06-18 12:00:00,20.41,20.43,20.35,20.4,144000.0,18.4654,18.4834,18.4111,18.4563,144000.0
2012-06-18 12:30:00,20.4,20.5,20.39,20.42,250200.0,18.4563,18.5468,18.4473,18.4744,250200.0
2012-06-18 13:00:00,20.42,20.52,20.4,20.52,179200.0,18.4744,18.5649,18.4563,18.5649,179200.0
2012-06-18 13:30:00,20.51,20.57,20.49,20.57,126200.0,18.5558,18.6101,18.5377,18.6101,126200.0
2012-06-18 14:00:00,20.57,20.63,20.53,20.59,318500.0,18.6101,18.6644,18.5739,18.6282,318500.0
2012-06-18 14:30:00,20.59,20.62,20.55,20.59,784300.0,18.6282,18.6553,18.592,18.6282,784300.0
2012-06-18 15:00:00,20.59,20.62,20.52,20.59,450300.0,18.6282,18.6553,18.5649,18.6282,450300.0
2012-06-18 15:30:00,20.6,20.67,20.55,20.61,1610500.0,18.6372,18.7006,18.592,18.6463,1610500.0
2012-06-19 09:30:00,20.88,20.89,20.7,20.87,621200.0,18.8906,18.8996,18.7277,18.8815,621200.0
2012-06-19 10:00:00,20.87,21.0,20.85,20.98,516800.0,18.8815,18.9991,18.8634,18.981,516800.0
2012-06-19 10:30:00,20.98,21.03,20.89,20.96,378600.0,18.981,19.0263,18.8996,18.9629,378600.0
2012-06-19 11:00:00,20.97,21.0,20.85,20.88,688700.0,18.972,18.9991,18.8634,18.8906,688700.0
2012-06-19 11:30:00,20.88,21.03,20.87,21.02,555700.0,18.8906,19.0263,18.8815,19.0172,555700.0
2012-06-19 12:00:00,21.02,21.02,20.93,20.94,237700.0,19.0172,19.0172,18.9358,18.9449,237700.0
2012-06-19 12:30:00,20.94,21.0,20.94,20.98,140200.0,18.9449,18.9991,18.9449,18.981,140200.0
2012-06-19 13:00:00,20.98,20.98,20.91,20.96,301500.0,18.981,18.981,18.9177,18.9629,301500.0
2012-06-19 13:30:00,20.96,21.01,20.96,21.0,186400.0,18.9629,19.0082,18.9629,18.9991,186400.0
2012-06-19 14:00:00,21.0,21.02,20.96,20.97,254400.0,18.9991,19.0172,18.9629,18.972,254400.0
2012-06-19 14:30:00,20.97,20.97,20.86,20.92,689900.0,18.972,18.972,18.8725,18.9268,689900.0
2012-06-19 15:00:00,20.93,20.97,20.88,20.91,574400.0,18.9358,18.972,18.8906,18.9177,574400.0
2012-06-19 15:30:00,20.91,20.94,20.84,20.86,1472500.0,18.9177,18.9449,18.8544,18.8725,1472500.0
2012-06-20 09:30:00,20.93,20.94,20.69,20.84,394000.0,18.9358,18.9449,18.7187,18.8544,394000.0
2012-06-20 10:00:00,20.85,20.89,20.71,20.82,715500.0,18.8634,18.8996,18.7368,18.8363,715500.0
2012-06-20 10:30:00,20.82,20.82,20.65,20.67,431400.0,18.8363,18.8363,18.6825,18.7006,431400.0
2012-06-20 11:00:00,20.67,20.77,20.66,20.74,222900.0,18.7006,18.7911,18.6915,18.7639,222900.0
2012-06-20 11:30:00,20.74,20.8,20.7,20.7,481900.0,18.7639,18.8182,18.7277,18.7277,481900.0
2012-06-20 12:00:00,20.69,20.7,20.57,20.61,277400.0,18.7187,18.7277,18.6101,18.6463,277400.0
2012-06-20 12:30:00,20.62,20.79,20.48,20.78,1286500.0,18.6553,18.8091,18.5287,18.8001,1286500.0
2012-06-20 13:00:00,20.78,20.91,20.75,20.78,982700.0,18.8001,18.9177,18.773,18.8001,982700.0
2012-06-20 13:30:00,20.78,20.8,20.71,20.77,201800.0,18.8001,18.8182,18.7368,18.7911,201800.0
2012-06-20 14:00:00,20.77,20.79,20.64,20.66,245300.0,18.7911,18.8091,18.6734,18.6915,245300.0
2012-06-20 14:30:00,20.67,20.71,20.52,20.62,1430000.0,18.7006,18.7368,18.5649,18.6553,1430000.0
2012-06-20 15:00:00,20.62,20.63,20.5,20.6,400300.0,18.6553,18.6644,18.5468,18.6372,400300.0
2012-06-20 15:30:00,20.59,20.67,20.57,20.66,662100.0,18.6282,18.7006,18.6101,18.6915,662100.0
2012-06-21 09:30:00,20.52,20.53,20.28,20.39,628700.0,18.5649,18.5739,18.3477,18.4473,628700.0
2012-06-21 10:00:00,20.38,20.38,20.13,20.21,1347300.0,18.4382,18.4382,18.212,18.2844,1347300.0
2012-06-21 10:30:00,20.2,20.28,20.17,20.22,175700.0,18.2754,18.3477,18.2482,18.2935,175700.0
2012-06-21 11:00:00,20.22,20.22,20.06,20.08,553500.0,18.2935,18.2935,18.1487,18.1668,553500.0
2012-06-21 11:30:00,20.08,20.11,20.03,20.11,611100.0,18.1668,18.1939,18.1216,18.1939,611100.0
2012-06-21 12:00:00,20.11,20.12,19.86,19.89,376000.0,18.1939,18.203,17.9678,17.9949,376000.0
2012-06-21 12:30:00,19.89,19.97,19.88,19.97,219300.0,17.9949,18.0673,17.9858,18.0673,219300.0
2012-06-21 13:00:00,19.96,19.96,19.84,19.84,248800.0,18.0582,18.0582,17.9497,17.9497,248800.0
2012-06-21 13:30:00,19.84,19.88,19.78,19.84,545000.0,17.9497,17.9858,17.8954,17.9497,545000.0
2012-06-21 14:00:00,19.83,19.85,19.73,19.77,457300.0,17.9406,17.9587,17.8501,17.8863,457300.0
2012-06-21 14:30:00,19.78,19.91,19.76,19.88,674800.0,17.8954,18.013,17.8773,17.9858,674800.0
2012-06-21 15:00:00,19.88,19.88,19.75,19.78,1306100.0,17.9858,17.9858,17.8682,17.8954,1306100.0
2012-06-21 15:30:00,19.79,19.81,19.68,19.71,2456800.0,17.9044,17.9225,17.8049,17.832,2456800.0
2012-06-22 09:30:00,19.87,19.96,19.65,19.7,491900.0,17.9768,18.0582,17.7778,17.823,491900.0
2012-06-22 10:00:00,19.71,19.86,19.71,19.77,386100.0,17.832,17.9678,17.832,17.8863,386100.0
2012-06-22 10:30:00,19.77,19.8,19.71,19.78,361000.0,17.8863,17.9135,17.832,17.8954,361000.0
2012-06-22 11:00:00,19.78,19.82,19.74,19.74,192700.0,17.8954,17.9316,17.8592,17.8592,192700.0
2012-06-22 11:30:00,19.75,19.77,19.7,19.72,292100.0,17.8682,17.8863,17.823,17.8411,292100.0
2012-06-22 12:00:00,19.73,19.73,19.66,19.7,275400.0,17.8501,17.8501,17.7868,17.823,275400.0
2012-06-22 12:30:00,19.7,19.72,19.66,19.66,52500.0,17.823,17.8411,17.7868,17.7868,52500.0
2012-06-22 13:00:00,19.66,19.67,19.62,19.66,155100.0,17.7868,17.7959,17.7506,17.7868,155100.0
2012-06-22 13:30:00,19.66,19.72,19.66,19.7,53500.0,17.7868,17.8411,17.7868,17.823,53500.0
2012-06-22 14:00:00,19.71,19.78,19.71,19.78,186800.0,17.832,17.8954,17.832,17.8954,186800.0
2012-06-22 14:30:00,19.79,19.91,19.78,19.87,264500.0,17.9044,18.013,17.8954,17.9768,264500.0
2012-06-22 15:00:00,19.88,19.88,19.79,19.79,119500.0,17.9858,17.9858,17.9044,17.9044,119500.0
2012-06-22 15:30:00,19.79,19.9,19.79,19.84,472300.0,17.9044,18.0039,17.9044,17.9497,472300.0
2012-06-25 09:30:00,19.51,19.66,19.45,19.5,991100.0,17.6511,17.7868,17.5968,17.6421,991100.0
2012-06-25 10:00:00,19.52,19.75,19.51,19.56,1506100.0,17.6601,17.8682,17.6511,17.6963,1506100.0
2012-06-25 10:30:00,19.56,19.64,19.55,19.6,275700.0,17.6963,17.7687,17.6873,17.7325,275700.0
2012-06-25 11:00:00,19.61,19.63,19.54,19.54,98100.0,17.7416,17.7597,17.6782,17.6782,98100.0
2012-06-25 11:30:00,19.53,19.53,19.44,19.44,132200.0,17.6692,17.6692,17.5878,17.5878,132200.0
2012-06-25 12:00:00,19.44,19.56,19.42,19.52,344100.0,17.5878,17.6963,17.5697,17.6601,344100.0
2012-06-25 12:30:00,19.52,19.57,19.51,19.54,70700.0,17.6601,17.7054,17.6511,17.6782,70700.0
2012-06-25 13:00:00,19.54,19.54,19.5,19.53,121400.0,17.6782,17.6782,17.6421,17.6692,121400.0
2012-06-25 13:30:00,19.53,19.63,19.52,19.57,451900.0,17.6692,17.7597,17.6601,17.7054,451900.0
2012-06-25 14:00:00,19.57,19.61,19.54,19.57,387500.0,17.7054,17.7416,17.6782,17.7054,387500.0
2012-06-25 14:30:00,19.56,19.56,19.47,19.47,337600.0,17.6963,17.6963,17.6149,17.6149,337600.0
2012-06-25 15:00:00,19.47,19.58,19.47,19.55,713500.0,17.6149,17.7144,17.6149,17.6873,713500.0
2012-06-25 15:30:00,19.55,19.6,19.52,19.53,875400.0,17.6873,17.7325,17.6601,17.6692,875400.0
2012-06-26 09:30:00,19.63,19.83,19.59,19.64,623200.0,17.7597,17.9406,17.7235,17.7687,623200.0
2012-06-26 10:00:00,19.65,19.77,19.53,19.58,548600.0,17.7778,17.8863,17.6692,17.7144,548600.0
2012-06-26 10:30:00,19.57,19.69,19.55,19.65,329300.0,17.7054,17.814,17.6873,17.7778,329300.0
2012-06-26 11:00:00,19.65,19.71,19.51,19.63,216000.0,17.7778,17.832,17.6511,17.7597,216000.0
2012-06-26 11:30:00,19.64,19.75,19.63,19.74,406300.0,17.7687,17.8682,17.7597,17.8592,406300.0
2012-06-26 12:00:00,19.75,19.81,19.72,19.8,467300.0,17.8682,17.9225,17.8411,17.9135,467300.0
2012-06-26 12:30:00,19.81,19.99,19.8,19.95,824900.0,17.9225,18.0854,17.9135,18.0492,824900.0
2012-06-26 13:00:00,19.95,19.98,19.92,19.93,264100.0,18.0492,18.0763,18.022,18.0311,264100.0
2012-06-26 13:30:00,19.94,19.98,19.9,19.97,342500.0,18.0401,18.0763,18.0039,18.0673,342500.0
2012-06-26 14:00:00,19.96,20.12,19.96,20.11,460700.0,18.0582,18.203,18.0582,18.1939,460700.0
2012-06-26 14:30:00,20.12,20.13,20.04,20.09,665400.0,18.203,18.212,18.1306,18.1758,665400.0
2012-06-26 15:00:00,20.08,20.12,20.04,20.07,1028500.0,18.1668,18.203,18.1306,18.1577,1028500.0
2012-06-26 15:30:00,20.05,20.1,19.98,19.98,951100.0,18.1397,18.1849,18.0763,18.0763,951100.0
2012-06-27 09:30:00,20.25,20.5,20.2,20.34,1306300.0,18.3206,18.5468,18.2754,18.402,1306300.0
2012-06-27 10:00:00,20.35,20.54,20.34,20.46,1416600.0,18.4111,18.583,18.402,18.5106,1416600.0
2012-06-27 10:30:00,20.46,20.47,20.33,20.47,493800.0,18.5106,18.5196,18.393,18.5196,493800.0
2012-06-27 11:00:00,20.46,20.48,20.33,20.35,246300.0,18.5106,18.5287,18.393,18.4111,246300.0
2012-06-27 11:30:00,20.36,20.45,20.36,20.39,136600.0,18.4201,18.5015,18.4201,18.4473,136600.0
2012-06-27 12:00:00,20.39,20.44,20.27,20.27,757700.0,18.4473,18.4925,18.3387,18.3387,757700.0
2012-06-27 12:30:00,20.27,20.34,20.25,20.29,425600.0,18.3387,18.402,18.3206,18.3568,425600.0
2012-06-27 13:00:00,20.29,20.34,20.25,20.25,314800.0,18.3568,18.402,18.3206,18.3206,314800.0
2012-06-27 13:30:00,20.25,20.25,20.18,20.23,1067200.0,18.3206,18.3206,18.2573,18.3025,1067200.0
2012-06-27 14:00:00,20.23,20.23,20.14,20.17,269300.0,18.3025,18.3025,18.2211,18.2482,269300.0
2012-06-27 14:30:00,20.17,20.26,20.14,20.25,462800.0,18.2482,18.3296,18.2211,18.3206,462800.0
2012-06-27 15:00:00,20.25,20.37,20.21,20.34,702300.0,18.3206,18.4292,18.2844,18.402,702300.0
2012-06-27 15:30:00,20.35,20.41,20.31,20.32,717100.0,18.4111,18.4654,18.3749,18.3839,717100.0
2012-06-28 09:30:00,20.14,20.51,20.09,20.41,346100.0,18.2211,18.5558,18.1758,18.4654,346100.0
2012-06-28 10:00:00,20.4,20.46,20.17,20.25,630200.0,18.4563,18.5106,18.2482,18.3206,630200.0
2012-06-28 10:30:00,20.25,20.25,20.09,20.19,560800.0,18.3206,18.3206,18.1758,18.2663,560800.0
2012-06-28 11:00:00,20.2,20.26,20.18,20.23,337400.0,18.2754,18.3296,18.2573,18.3025,337400.0
2012-06-28 11:30:00,20.23,20.27,20.21,20.23,210800.0,18.3025,18.3387,18.2844,18.3025,210800.0
2012-06-28 12:00:00,20.23,20.25,20.16,20.21,107400.0,18.3025,18.3206,18.2392,18.2844,107400.0
2012-06-28 12:30:00,20.21,20.23,20.16,20.23,59500.0,18.2844,18.3025,18.2392,18.3025,59500.0
2012-06-28 13:00:00,20.23,20.3,20.18,20.28,649400.0,18.3025,18.3658,18.2573,18.3477,649400.0
2012-06-28 13:30:00,20.27,20.28,20.19,20.24,374000.0,18.3387,18.3477,18.2663,18.3115,374000.0
2012-06-28 14:00:00,20.24,20.26,20.18,20.2,212400.0,18.3115,18.3296,18.2573,18.2754,212400.0
2012-06-28 14:30:00,20.19,20.25,20.17,20.25,224400.0,18.2663,18.3206,18.2482,18.3206,224400.0
2012-06-28 15:00:00,20.25,20.34,20.25,20.34,368100.0,18.3206,18.402,18.3206,18.402,368100.0
2012-06-28 15:30:00,20.33,20.56,20.32,20.53,1548100.0,18.393,18.6011,18.3839,18.5739,1548100.0
2012-06-29 09:30:00,20.89,21.08,20.88,20.95,702200.0,18.8996,19.0715,18.8906,18.9539,702200.0
2012-06-29 10:00:00,20.96,21.14,20.94,21.13,545300.0,18.9629,19.1258,18.9449,19.1167,545300.0
2012-06-29 10:30:00,21.14,21.18,21.09,21.16,360100.0,19.1258,19.162,19.0806,19.1439,360100.0
2012-06-29 11:00:00,21.17,21.21,21.13,21.21,223700.0,19.1529,19.1891,19.1167,19.1891,223700.0
2012-06-29 11:30:00,21.21,21.32,21.18,21.31,592100.0,19.1891,19.2886,19.162,19.2796,592100.0
2012-06-29 12:00:00,21.31,21.33,21.25,21.3,299800.0,19.2796,19.2977,19.2253,19.2706,299800.0
2012-06-29 12:30:00,21.3,21.3,21.23,21.29,259900.0,19.2706,19.2706,19.2072,19.2615,259900.0
2012-06-29 13:00:00,21.29,21.32,21.27,21.31,214000.0,19.2615,19.2886,19.2434,19.2796,214000.0
2012-06-29 13:30:00,21.32,21.32,21.29,21.31,123000.0,19.2886,19.2886,19.2615,19.2796,123000.0
2012-06-29 14:00:00,21.31,21.35,21.26,21.35,437500.0,19.2796,19.3158,19.2344,19.3158,437500.0
2012-06-29 14:30:00,21.35,21.37,21.28,21.37,220100.0,19.3158,19.3339,19.2525,19.3339,220100.0
2012-06-29 15:00:00,21.37,21.37,21.3,21.32,368800.0,19.3339,19.3339,19.2706,19.2886,368800.0
2012-06-29 15:30:00,21.32,21.38,21.29,21.37,1014900.0,19.2886,19.3429,19.2615,19.3339,1014900.0
2012-07-02 09:30:00,21.44,21.49,21.2,21.38,415100.0,19.3972,19.4424,19.1801,19.3429,415100.0
2012-07-02 10:00:00,21.39,21.39,21.13,21.18,2154300.0,19.352,19.352,19.1167,19.162,2154300.0
2012-07-02 10:30:00,21.19,21.27,21.17,21.23,890800.0,19.171,19.2434,19.1529,19.2072,890800.0
2012-07-02 11:00:00,21.24,21.29,21.21,21.27,389800.0,19.2163,19.2615,19.1891,19.2434,389800.0
2012-07-02 11:30:00,21.28,21.38,21.28,21.33,362600.0,19.2525,19.3429,19.2525,19.2977,362600.0
2012-07-02 12:00:00,21.32,21.37,21.31,21.34,90200.0,19.2886,19.3339,19.2796,19.3067,90200.0
2012-07-02 12:30:00,21.35,21.41,21.33,21.38,203900.0,19.3158,19.3701,19.2977,19.3429,203900.0
2012-07-02 13:00:00,21.37,21.37,21.32,21.32,73600.0,19.3339,19.3339,19.2886,19.2886,73600.0
2012-07-02 13:30:00,21.32,21.34,21.29,21.31,159200.0,19.2886,19.3067,19.2615,19.2796,159200.0
2012-07-02 14:00:00,21.32,21.44,21.28,21.43,213800.0,19.2886,19.3972,19.2525,19.3882,213800.0
2012-07-02 14:30:00,21.43,21.44,21.37,21.4,196100.0,19.3882,19.3972,19.3339,19.361,196100.0
2012-07-02 15:00:00,21.39,21.43,21.38,21.42,263800.0,19.352,19.3882,19.3429,19.3791,263800.0
2012-07-02 15:30:00,21.43,21.55,21.4,21.54,1538700.0,19.3882,19.4967,19.361,19.4877,1538700.0
2012-07-03 09:30:00,21.54,21.57,21.37,21.51,511200.0,19.4877,19.5148,19.3339,19.4605,511200.0
2012-07-03 10:00:00,21.51,21.55,21.47,21.54,409600.0,19.4605,19.4967,19.4244,19.4877,409600.0
2012-07-03 10:30:00,21.54,21.58,21.52,21.54,220500.0,19.4877,19.5239,19.4696,19.4877,220500.0
2012-07-03 11:00:00,21.54,21.62,21.54,21.61,215800.0,19.4877,19.5601,19.4877,19.551,215800.0
2012-07-03 11:30:00,21.6,21.66,21.59,21.62,563000.0,19.542,19.5963,19.5329,19.5601,563000.0
2012-07-03 12:00:00,21.61,21.63,21.55,21.57,207200.0,19.551,19.5691,19.4967,19.5148,207200.0
2012-07-03 12:30:00,21.58,21.6,21.54,21.6,500800.0,19.5239,19.542,19.4877,19.542,500800.0
2012-07-05 09:30:00,21.51,21.65,21.51,21.54,651100.0,19.4605,19.5872,19.4605,19.4877,651100.0
2012-07-05 10:00:00,21.54,21.61,21.47,21.57,344800.0,19.4877,19.551,19.4244,19.5148,344800.0
2012-07-05 10:30:00,21.58,21.81,21.57,21.8,719800.0,19.5239,19.732,19.5148,19.7229,719800.0
2012-07-05 11:00:00,21.81,21.89,21.8,21.86,332900.0,19.732,19.8043,19.7229,19.7772,332900.0
2012-07-05 11:30:00,21.86,21.88,21.79,21.84,274400.0,19.7772,19.7953,19.7139,19.7591,274400.0
2012-07-05 12:00:00,21.84,21.87,21.82,21.82,210100.0,19.7591,19.7862,19.741,19.741,210100.0
2012-07-05 12:30:00,21.82,21.82,21.77,21.8,183900.0,19.741,19.741,19.6958,19.7229,183900.0
2012-07-05 13:00:00,21.81,21.83,21.77,21.79,184600.0,19.732,19.7501,19.6958,19.7139,184600.0
2012-07-05 13:30:00,21.8,21.88,21.75,21.87,141300.0,19.7229,19.7953,19.6777,19.7862,141300.0
2012-07-05 14:00:00,21.87,21.89,21.84,21.89,122000.0,19.7862,19.8043,19.7591,19.8043,122000.0
2012-07-05 14:30:00,21.88,21.89,21.83,21.87,478800.0,19.7953,19.8043,19.7501,19.7862,478800.0
2012-07-05 15:00:00,21.87,21.91,21.83,21.88,319300.0,19.7862,19.8224,19.7501,19.7953,319300.0
2012-07-05 15:30:00,21.88,21.9,21.82,21.83,857900.0,19.7953,19.8134,19.741,19.7501,857900.0
2012-07-06 09:30:00,21.55,21.65,21.45,21.54,1121000.0,19.4967,19.5872,19.4063,19.4877,1121000.0
2012-07-06 10:00:00,21.54,21.57,21.45,21.46,648800.0,19.4877,19.5148,19.4063,19.4153,648800.0
2012-07-06 10:30:00,21.46,21.5,21.41,21.45,380800.0,19.4153,19.4515,19.3701,19.4063,380800.0
2012-07-06 11:00:00,21.45,21.49,21.41,21.41,130000.0,19.4063,19.4424,19.3701,19.3701,130000.0
2012-07-06 11:30:00,21.41,21.48,21.39,21.41,270000.0,19.3701,19.4334,19.352,19.3701,270000.0
2012-07-06 12:00:00,21.41,21.46,21.4,21.45,203000.0,19.3701,19.4153,19.361,19.4063,203000.0
2012-07-06 12:30:00,21.45,21.57,21.45,21.55,224500.0,19.4063,19.5148,19.4063,19.4967,224500.0
2012-07-06 13:00:00,21.56,21.58,21.51,21.56,133800.0,19.5058,19.5239,19.4605,19.5058,133800.0
2012-07-06 13:30:00,21.56,21.58,21.53,21.57,75100.0,19.5058,19.5239,19.4786,19.5148,75100.0
2012-07-06 14:00:00,21.57,21.58,21.53,21.56,115600.0,19.5148,19.5239,19.4786,19.5058,115600.0
2012-07-06 14:30:00,21.56,21.6,21.55,21.58,107700.0,19.5058,19.542,19.4967,19.5239,107700.0
2012-07-06 15:00:00,21.58,21.67,21.56,21.66,220500.0,19.5239,19.6053,19.5058,19.5963,220500.0
2012-07-06 15:30:00,21.66,21.71,21.63,21.67,859400.0,19.5963,19.6415,19.5691,19.6053,859400.0
2012-07-09 09:30:00,21.6,21.63,21.35,21.43,597300.0,19.542,19.5691,19.3158,19.3882,597300.0
2012-07-09 10:00:00,21.44,21.44,21.35,21.42,304500.0,19.3972,19.3972,19.3158,19.3791,304500.0
2012-07-09 10:30:00,21.42,21.63,21.42,21.56,522800.0,19.3791,19.5691,19.3791,19.5058,522800.0
2012-07-09 11:00:00,21.56,21.57,21.47,21.48,464000.0,19.5058,19.5148,19.4244,19.4334,464000.0
2012-07-09 11:30:00,21.48,21.51,21.43,21.44,52300.0,19.4334,19.4605,19.3882,19.3972,52300.0
2012-07-09 12:00:00,21.43,21.55,21.43,21.49,118700.0,19.3882,19.4967,19.3882,19.4424,118700.0
2012-07-09 12:30:00,21.49,21.5,21.46,21.47,51000.0,19.4424,19.4515,19.4153,19.4244,51000.0
2012-07-09 13:00:00,21.48,21.55,21.47,21.55,47300.0,19.4334,19.4967,19.4244,19.4967,47300.0
2012-07-09 13:30:00,21.55,21.6,21.54,21.57,30900.0,19.4967,19.542,19.4877,19.5148,30900.0
2012-07-09 14:00:00,21.57,21.6,21.53,21.56,94000.0,19.5148,19.542,19.4786,19.5058,94000.0
2012-07-09 14:30:00,21.56,21.59,21.53,21.59,100900.0,19.5058,19.5329,19.4786,19.5329,100900.0
2012-07-09 15:00:00,21.59,21.63,21.55,21.58,130600.0,19.5329,19.5691,19.4967,19.5239,130600.0
2012-07-09 15:30:00,21.58,21.61,21.55,21.59,357100.0,19.5239,19.551,19.4967,19.5329,357100.0
2012-07-10 09:30:00,21.64,21.77,21.63,21.64,325700.0,19.5782,19.6958,19.5691,19.5782,325700.0
2012-07-10 10:00:00,21.64,21.66,21.49,21.6,592300.0,19.5782,19.5963,19.4424,19.542,592300.0
2012-07-10 10:30:00,21.6,21.64,21.5,21.54,501300.0,19.542,19.5782,19.4515,19.4877,501300.0
2012-07-10 11:00:00,21.54,21.54,21.44,21.52,283100.0,19.4877,19.4877,19.3972,19.4696,283100.0
2012-07-10 11:30:00,21.51,21.55,21.49,21.54,245600.0,19.4605,19.4967,19.4424,19.4877,245600.0
2012-07-10 12:00:00,21.54,21.55,21.47,21.47,305800.0,19.4877,19.4967,19.4244,19.4244,305800.0
2012-07-10 12:30:00,21.46,21.52,21.45,21.47,296100.0,19.4153,19.4696,19.4063,19.4244,296100.0
2012-07-10 13:00:00,21.46,21.53,21.4,21.41,310000.0,19.4153,19.4786,19.361,19.3701,310000.0
2012-07-10 13:30:00,21.41,21.42,21.27,21.28,657200.0,19.3701,19.3791,19.2434,19.2525,657200.0
2012-07-10 14:00:00,21.28,21.3,21.12,21.18,455500.0,19.2525,19.2706,19.1077,19.162,455500.0
2012-07-10 14:30:00,21.18,21.2,21.09,21.11,448300.0,19.162,19.1801,19.0806,19.0987,448300.0
2012-07-10 15:00:00,21.1,21.17,21.04,21.05,400500.0,19.0896,19.1529,19.0353,19.0444,400500.0
2012-07-10 15:30:00,21.05,21.19,21.03,21.16,1179400.0,19.0444,19.171,19.0263,19.1439,1179400.0
2012-07-11 09:30:00,21.22,21.25,21.03,21.09,548300.0,19.1982,19.2253,19.0263,19.0806,548300.0
2012-07-11 10:00:00,21.1,21.2,21.02,21.02,689800.0,19.0896,19.1801,19.0172,19.0172,689800.0
2012-07-11 10:30:00,21.03,21.04,20.93,21.0,337400.0,19.0263,19.0353,18.9358,18.9991,337400.0
2012-07-11 11:00:00,20.99,21.05,20.91,20.91,329900.0,18.9901,19.0444,18.9177,18.9177,329900.0
2012-07-11 11:30:00,20.91,20.99,20.91,20.97,223800.0,18.9177,18.9901,18.9177,18.972,223800.0
2012-07-11 12:00:00,20.97,21.01,20.9,20.93,252300.0,18.972,19.0082,18.9087,18.9358,252300.0
2012-07-11 12:30:00,20.94,21.0,20.94,20.98,247800.0,18.9449,18.9991,18.9449,18.981,247800.0
2012-07-11 13:00:00,20.97,20.98,20.9,20.93,362200.0,18.972,18.981,18.9087,18.9358,362200.0
2012-07-11 13:30:00,20.93,20.97,20.91,20.95,137400.0,18.9358,18.972,18.9177,18.9539,137400.0
2012-07-11 14:00:00,20.98,20.98,20.8,20.84,432200.0,18.981,18.981,18.8182,18.8544,432200.0
2012-07-11 14:30:00,20.83,20.9,20.78,20.84,313400.0,18.8453,18.9087,18.8001,18.8544,313400.0
2012-07-11 15:00:00,20.84,20.92,20.81,20.86,475800.0,18.8544,18.9268,18.8272,18.8725,475800.0
2012-07-11 15:30:00,20.86,20.98,20.83,20.93,736700.0,18.8725,18.981,18.8453,18.9358,736700.0
2012-07-12 09:30:00,20.8,20.84,20.64,20.69,389700.0,18.8182,18.8544,18.6734,18.7187,389700.0
2012-07-12 10:00:00,20.69,20.75,20.64,20.69,241200.0,18.7187,18.773,18.6734,18.7187,241200.0
2012-07-12 10:30:00,20.69,20.85,20.66,20.84,383000.0,18.7187,18.8634,18.6915,18.8544,383000.0
2012-07-12 11:00:00,20.84,21.08,20.84,21.07,799800.0,18.8544,19.0715,18.8544,19.0625,799800.0
2012-07-12 11:30:00,21.07,21.22,21.04,21.15,272400.0,19.0625,19.1982,19.0353,19.1348,272400.0
2012-07-12 12:00:00,21.16,21.18,21.05,21.1,148800.0,19.1439,19.162,19.0444,19.0896,148800.0
2012-07-12 12:30:00,21.11,21.13,21.07,21.09,91100.0,19.0987,19.1167,19.0625,19.0806,91100.0
2012-07-12 13:00:00,21.1,21.24,21.05,21.17,266800.0,19.0896,19.2163,19.0444,19.1529,266800.0
2012-07-12 13:30:00,21.18,21.26,21.17,21.18,123000.0,19.162,19.2344,19.1529,19.162,123000.0
2012-07-12 14:00:00,21.18,21.27,21.14,21.22,226800.0,19.162,19.2434,19.1258,19.1982,226800.0
2012-07-12 14:30:00,21.22,21.31,21.2,21.29,335100.0,19.1982,19.2796,19.1801,19.2615,335100.0
2012-07-12 15:00:00,21.28,21.36,21.25,21.32,260400.0,19.2525,19.3248,19.2253,19.2886,260400.0
2012-07-12 15:30:00,21.32,21.37,21.22,21.23,1103600.0,19.2886,19.3339,19.1982,19.2072,1103600.0
2012-07-13 09:30:00,21.33,21.58,21.26,21.56,362200.0,19.2977,19.5239,19.2344,19.5058,362200.0
2012-07-13 10:00:00,21.57,21.63,21.52,21.52,335900.0,19.5148,19.5691,19.4696,19.4696,335900.0
2012-07-13 10:30:00,21.53,21.6,21.53,21.58,165000.0,19.4786,19.542,19.4786,19.5239,165000.0
2012-07-13 11:00:00,21.58,21.71,21.58,21.68,1650300.0,19.5239,19.6415,19.5239,19.6143,1650300.0
2012-07-13 11:30:00,21.69,21.79,21.69,21.75,675400.0,19.6234,19.7139,19.6234,19.6777,675400.0
2012-07-13 12:00:00,21.75,21.77,21.66,21.7,257400.0,19.6777,19.6958,19.5963,19.6324,257400.0
2012-07-13 12:30:00,21.68,21.68,21.62,21.62,90100.0,19.6143,19.6143,19.5601,19.5601,90100.0
2012-07-13 13:00:00,21.62,21.64,21.59,21.6,155600.0,19.5601,19.5782,19.5329,19.542,155600.0
2012-07-13 13:30:00,21.59,21.64,21.58,21.62,124600.0,19.5329,19.5782,19.5239,19.5601,124600.0
2012-07-13 14:00:00,21.62,21.64,21.59,21.59,72600.0,19.5601,19.5782,19.5329,19.5329,72600.0
2012-07-13 14:30:00,21.59,21.62,21.58,21.58,226800.0,19.5329,19.5601,19.5239,19.5239,226800.0
2012-07-13 15:00:00,21.59,21.67,21.59,21.64,433200.0,19.5329,19.6053,19.5329,19.5782,433200.0
2012-07-13 15:30:00,21.63,21.67,21.58,21.61,1058100.0,19.5691,19.6053,19.5239,19.551,1058100.0
2012-07-16 09:30:00,21.5,21.54,21.19,21.2,1368600.0,19.4515,19.4877,19.171,19.1801,1368600.0
2012-07-16 10:00:00,21.2,21.39,21.11,21.39,837100.0,19.1801,19.352,19.0987,19.352,837100.0
2012-07-16 10:30:00,21.39,21.53,21.39,21.46,226400.0,19.352,19.4786,19.352,19.4153,226400.0
2012-07-16 11:00:00,21.46,21.6,21.45,21.56,137800.0,19.4153,19.542,19.4063,19.5058,137800.0
2012-07-16 11:30:00,21.56,21.57,21.48,21.48,353400.0,19.5058,19.5148,19.4334,19.4334,353400.0
2012-07-16 12:00:00,21.49,21.53,21.42,21.43,314600.0,19.4424,19.4786,19.3791,19.3882,314600.0
2012-07-16 12:30:00,21.43,21.48,21.38,21.48,206400.0,19.3882,19.4334,19.3429,19.4334,206400.0
2012-07-16 13:00:00,21.47,21.49,21.44,21.48,151400.0,19.4244,19.4424,19.3972,19.4334,151400.0
2012-07-16 13:30:00,21.48,21.5,21.43,21.46,238400.0,19.4334,19.4515,19.3882,19.4153,238400.0
2012-07-16 14:00:00,21.46,21.53,21.44,21.49,210000.0,19.4153,19.4786,19.3972,19.4424,210000.0
2012-07-16 14:30:00,21.5,21.5,21.39,21.43,126200.0,19.4515,19.4515,19.352,19.3882,126200.0
2012-07-16 15:00:00,21.44,21.44,21.39,21.42,287500.0,19.3972,19.3972,19.352,19.3791,287500.0
2012-07-16 15:30:00,21.42,21.42,21.36,21.39,591800.0,19.3791,19.3791,19.3248,19.352,591800.0
2012-07-17 09:30:00,21.42,21.43,21.16,21.21,375600.0,19.3791,19.3882,19.1439,19.1891,375600.0
2012-07-17 10:00:00,21.2,21.32,21.13,21.25,1306700.0,19.1801,19.2886,19.1167,19.2253,1306700.0
2012-07-17 10:30:00,21.25,21.25,21.04,21.16,802200.0,19.2253,19.2253,19.0353,19.1439,802200.0
2012-07-17 11:00:00,21.17,21.26,21.11,21.13,202500.0,19.1529,19.2344,19.0987,19.1167,202500.0
2012-07-17 11:30:00,21.13,21.32,21.12,21.31,251000.0,19.1167,19.2886,19.1077,19.2796,251000.0
2012-07-17 12:00:00,21.32,21.35,21.28,21.32,190200.0,19.2886,19.3158,19.2525,19.2886,190200.0
2012-07-17 12:30:00,21.3,21.33,21.24,21.24,379500.0,19.2706,19.2977,19.2163,19.2163,379500.0
2012-07-17 13:00:00,21.24,21.36,21.24,21.33,101500.0,19.2163,19.3248,19.2163,19.2977,101500.0
2012-07-17 13:30:00,21.34,21.37,21.31,21.33,173600.0,19.3067,19.3339,19.2796,19.2977,173600.0
2012-07-17 14:00:00,21.33,21.4,21.33,21.39,290800.0,19.2977,19.361,19.2977,19.352,290800.0
2012-07-17 14:30:00,21.39,21.44,21.38,21.41,142400.0,19.352,19.3972,19.3429,19.3701,142400.0
2012-07-17 15:00:00,21.42,21.42,21.36,21.38,287800.0,19.3791,19.3791,19.3248,19.3429,287800.0
2012-07-17 15:30:00,21.39,21.44,21.33,21.41,580500.0,19.352,19.3972,19.2977,19.3701,580500.0
2012-07-18 09:30:00,21.38,21.71,21.38,21.64,613800.0,19.3429,19.6415,19.3429,19.5782,613800.0
2012-07-18 10:00:00,21.65,21.73,21.55,21.56,480200.0,19.5872,19.6596,19.4967,19.5058,480200.0
2012-07-18 10:30:00,21.56,21.65,21.47,21.61,459900.0,19.5058,19.5872,19.4244,19.551,459900.0
2012-07-18 11:00:00,21.61,21.62,21.55,21.58,262100.0,19.551,19.5601,19.4967,19.5239,262100.0
2012-07-18 11:30:00,21.58,21.65,21.58,21.63,179300.0,19.5239,19.5872,19.5239,19.5691,179300.0
2012-07-18 12:00:00,21.63,21.69,21.63,21.64,222400.0,19.5691,19.6234,19.5691,19.5782,222400.0
2012-07-18 12:30:00,21.64,21.66,21.62,21.64,287200.0,19.5782,19.5963,19.5601,19.5782,287200.0
2012-07-18 13:00:00,21.64,21.67,21.59,21.59,296700.0,19.5782,19.6053,19.5329,19.5329,296700.0
2012-07-18 13:30:00,21.59,21.59,21.5,21.52,290700.0,19.5329,19.5329,19.4515,19.4696,290700.0
2012-07-18 14:00:00,21.51,21.61,21.5,21.57,263800.0,19.4605,19.551,19.4515,19.5148,263800.0
2012-07-18 14:30:00,21.57,21.57,21.43,21.48,416600.0,19.5148,19.5148,19.3882,19.4334,416600.0
2012-07-18 15:00:00,21.49,21.57,21.48,21.54,629500.0,19.4424,19.5148,19.4334,19.4877,629500.0
2012-07-18 15:30:00,21.54,21.59,21.51,21.56,1767600.0,19.4877,19.5329,19.4605,19.5058,1767600.0
2012-07-19 09:30:00,21.77,21.81,21.71,21.76,569000.0,19.6958,19.732,19.6415,19.6867,569000.0
2012-07-19 10:00:00,21.75,21.75,21.38,21.49,1680500.0,19.6777,19.6777,19.3429,19.4424,1680500.0
2012-07-19 10:30:00,21.49,21.59,21.39,21.53,1351600.0,19.4424,19.5329,19.352,19.4786,1351600.0
2012-07-19 11:00:00,21.54,21.61,21.51,21.55,270900.0,19.4877,19.551,19.4605,19.4967,270900.0
2012-07-19 11:30:00,21.57,21.61,21.54,21.61,144000.0,19.5148,19.551,19.4877,19.551,144000.0
2012-07-19 12:00:00,21.61,21.74,21.61,21.71,193300.0,19.551,19.6686,19.551,19.6415,193300.0
2012-07-19 12:30:00,21.7,21.71,21.59,21.59,129800.0,19.6324,19.6415,19.5329,19.5329,129800.0
2012-07-19 13:00:00,21.6,21.67,21.6,21.65,65600.0,19.542,19.6053,19.542,19.5872,65600.0
2012-07-19 13:30:00,21.65,21.66,21.53,21.56,282400.0,19.5872,19.5963,19.4786,19.5058,282400.0
2012-07-19 14:00:00,21.57,21.67,21.57,21.66,295800.0,19.5148,19.6053,19.5148,19.5963,295800.0
2012-07-19 14:30:00,21.65,21.7,21.64,21.66,126400.0,19.5872,19.6324,19.5782,19.5963,126400.0
2012-07-19 15:00:00,21.67,21.7,21.61,21.65,469100.0,19.6053,19.6324,19.551,19.5872,469100.0
2012-07-19 15:30:00,21.65,21.73,21.64,21.69,879300.0,19.5872,19.6596,19.5782,19.6234,879300.0
2012-07-20 09:30:00,21.5,21.66,21.48,21.57,502300.0,19.4515,19.5963,19.4334,19.5148,502300.0
2012-07-20 10:00:00,21.57,21.73,21.55,21.73,401800.0,19.5148,19.6596,19.4967,19.6596,401800.0
2012-07-20 10:30:00,21.73,21.82,21.65,21.79,408800.0,19.6596,19.741,19.5872,19.7139,408800.0
2012-07-20 11:00:00,21.79,21.85,21.74,21.78,443300.0,19.7139,19.7681,19.6686,19.7048,443300.0
2012-07-20 11:30:00,21.78,21.79,21.67,21.74,397900.0,19.7048,19.7139,19.6053,19.6686,397900.0
2012-07-20 12:00:00,21.74,21.75,21.62,21.63,319900.0,19.6686,19.6777,19.5601,19.5691,319900.0
2012-07-20 12:30:00,21.63,21.7,21.58,21.7,370900.0,19.5691,19.6324,19.5239,19.6324,370900.0
2012-07-20 13:00:00,21.7,21.7,21.63,21.65,115700.0,19.6324,19.6324,19.5691,19.5872,115700.0
2012-07-20 13:30:00,21.66,21.69,21.63,21.67,113800.0,19.5963,19.6234,19.5691,19.6053,113800.0
2012-07-20 14:00:00,21.66,21.69,21.61,21.63,660600.0,19.5963,19.6234,19.551,19.5691,660600.0
2012-07-20 14:30:00,21.63,21.66,21.61,21.63,393500.0,19.5691,19.5963,19.551,19.5691,393500.0
2012-07-20 15:00:00,21.64,21.65,21.62,21.63,136500.0,19.5782,19.5872,19.5601,19.5691,136500.0
2012-07-20 15:30:00,21.62,21.65,21.59,21.63,1193700.0,19.5601,19.5872,19.5329,19.5691,1193700.0
2012-07-23 09:30:00,21.2,21.32,21.11,21.31,621600.0,19.1801,19.2886,19.0987,19.2796,621600.0
2012-07-23 10:00:00,21.3,21.42,21.3,21.37,400900.0,19.2706,19.3791,19.2706,19.3339,400900.0
2012-07-23 10:30:00,21.37,21.49,21.31,21.47,252400.0,19.3339,19.4424,19.2796,19.4244,252400.0
2012-07-23 11:00:00,21.48,21.72,21.48,21.72,299900.0,19.4334,19.6505,19.4334,19.6505,299900.0
2012-07-23 11:30:00,21.73,21.73,21.61,21.64,266900.0,19.6596,19.6596,19.551,19.5782,266900.0
2012-07-23 12:00:00,21.64,21.65,21.53,21.55,200100.0,19.5782,19.5872,19.4786,19.4967,200100.0
2012-07-23 12:30:00,21.55,21.64,21.53,21.61,153600.0,19.4967,19.5782,19.4786,19.551,153600.0
2012-07-23 13:00:00,21.6,21.62,21.56,21.6,127000.0,19.542,19.5601,19.5058,19.542,127000.0
2012-07-23 13:30:00,21.61,21.65,21.59,21.65,125100.0,19.551,19.5872,19.5329,19.5872,125100.0
2012-07-23 14:00:00,21.64,21.66,21.58,21.61,387500.0,19.5782,19.5963,19.5239,19.551,387500.0
2012-07-23 14:30:00,21.61,21.62,21.57,21.58,173100.0,19.551,19.5601,19.5148,19.5239,173100.0
2012-07-23 15:00:00,21.57,21.69,21.53,21.68,274000.0,19.5148,19.6234,19.4786,19.6143,274000.0
2012-07-23 15:30:00,21.69,21.7,21.58,21.59,599900.0,19.6234,19.6324,19.5239,19.5329,599900.0
2012-07-24 09:30:00,21.52,21.59,21.31,21.45,415300.0,19.4696,19.5329,19.2796,19.4063,415300.0
2012-07-24 10:00:00,21.44,21.48,21.24,21.27,338000.0,19.3972,19.4334,19.2163,19.2434,338000.0
2012-07-24 10:30:00,21.28,21.35,21.26,21.3,117100.0,19.2525,19.3158,19.2344,19.2706,117100.0
2012-07-24 11:00:00,21.31,21.41,21.27,21.32,368700.0,19.2796,19.3701,19.2434,19.2886,368700.0
2012-07-24 11:30:00,21.32,21.34,21.21,21.24,216200.0,19.2886,19.3067,19.1891,19.2163,216200.0
2012-07-24 12:00:00,21.24,21.24,21.06,21.07,481100.0,19.2163,19.2163,19.0534,19.0625,481100.0
2012-07-24 12:30:00,21.06,21.16,21.05,21.15,61700.0,19.0534,19.1439,19.0444,19.1348,61700.0
2012-07-24 13:00:00,21.15,21.17,21.1,21.12,110600.0,19.1348,19.1529,19.0896,19.1077,110600.0
2012-07-24 13:30:00,21.11,21.14,21.06,21.12,171600.0,19.0987,19.1258,19.0534,19.1077,171600.0
2012-07-24 14:00:00,21.12,21.12,21.0,21.01,143300.0,19.1077,19.1077,18.9991,19.0082,143300.0
2012-07-24 14:30:00,21.01,21.06,20.95,20.99,178600.0,19.0082,19.0534,18.9539,18.9901,178600.0
2012-07-24 15:00:00,20.99,21.11,20.95,21.11,609000.0,18.9901,19.0987,18.9539,19.0987,609000.0
2012-07-24 15:30:00,21.11,21.17,21.02,21.11,1055500.0,19.0987,19.1529,19.0172,19.0987,1055500.0
2012-07-25 09:30:00,21.38,21.54,21.18,21.26,1350600.0,19.3429,19.4877,19.162,19.2344,1350600.0
2012-07-25 10:00:00,21.25,21.25,20.96,21.18,1317900.0,19.2253,19.2253,18.9629,19.162,1317900.0
2012-07-25 10:30:00,21.18,21.22,21.04,21.09,248900.0,19.162,19.1982,19.0353,19.0806,248900.0
2012-07-25 11:00:00,21.07,21.18,21.03,21.13,1459200.0,19.0625,19.162,19.0263,19.1167,1459200.0
2012-07-25 11:30:00,21.13,21.16,21.04,21.05,736000.0,19.1167,19.1439,19.0353,19.0444,736000.0
2012-07-25 12:00:00,21.06,21.1,21.04,21.08,1221300.0,19.0534,19.0896,19.0353,19.0715,1221300.0
2012-07-25 12:30:00,21.08,21.18,21.06,21.09,303300.0,19.0715,19.162,19.0534,19.0806,303300.0
2012-07-25 13:00:00,21.1,21.14,21.07,21.08,459200.0,19.0896,19.1258,19.0625,19.0715,459200.0
2012-07-25 13:30:00,21.07,21.14,20.95,21.01,1565700.0,19.0625,19.1258,18.9539,19.0082,1565700.0
2012-07-25 14:00:00,21.01,21.12,20.99,21.06,1228000.0,19.0082,19.1077,18.9901,19.0534,1228000.0
2012-07-25 14:30:00,21.06,21.08,20.99,20.99,269100.0,19.0534,19.0715,18.9901,18.9901,269100.0
2012-07-25 15:00:00,20.99,20.99,20.88,20.95,1041300.0,18.9901,18.9901,18.8906,18.9539,1041300.0
2012-07-25 15:30:00,20.95,20.95,20.84,20.89,1796700.0,18.9539,18.9539,18.8544,18.8996,1796700.0
2012-07-26 09:30:00,21.3,21.42,21.25,21.34,420400.0,19.2706,19.3791,19.2253,19.3067,420400.0
2012-07-26 10:00:00,21.34,21.43,21.25,21.3,657300.0,19.3067,19.3882,19.2253,19.2706,657300.0
2012-07-26 10:30:00,21.3,21.36,21.11,21.17,481500.0,19.2706,19.3248,19.0987,19.1529,481500.0
2012-07-26 11:00:00,21.17,21.27,21.09,21.2,480900.0,19.1529,19.2434,19.0806,19.1801,480900.0
2012-07-26 11:30:00,21.2,21.25,21.12,21.21,346400.0,19.1801,19.2253,19.1077,19.1891,346400.0
2012-07-26 12:00:00,21.21,21.24,21.17,21.23,98900.0,19.1891,19.2163,19.1529,19.2072,98900.0
2012-07-26 12:30:00,21.22,21.29,21.2,21.28,115800.0,19.1982,19.2615,19.1801,19.2525,115800.0
2012-07-26 13:00:00,21.27,21.39,21.27,21.35,282500.0,19.2434,19.352,19.2434,19.3158,282500.0
2012-07-26 13:30:00,21.35,21.4,21.3,21.35,335100.0,19.3158,19.361,19.2706,19.3158,335100.0
2012-07-26 14:00:00,21.35,21.39,21.33,21.36,189700.0,19.3158,19.352,19.2977,19.3248,189700.0
2012-07-26 14:30:00,21.36,21.46,21.34,21.44,132900.0,19.3248,19.4153,19.3067,19.3972,132900.0
2012-07-26 15:00:00,21.43,21.51,21.43,21.5,189200.0,19.3882,19.4605,19.3882,19.4515,189200.0
2012-07-26 15:30:00,21.5,21.64,21.48,21.53,1645400.0,19.4515,19.5782,19.4334,19.4786,1645400.0
2012-07-27 09:30:00,21.71,21.71,21.28,21.48,767400.0,19.6415,19.6415,19.2525,19.4334,767400.0
2012-07-27 10:00:00,21.48,21.55,21.44,21.51,540900.0,19.4334,19.4967,19.3972,19.4605,540900.0
2012-07-27 10:30:00,21.5,21.65,21.46,21.65,446400.0,19.4515,19.5872,19.4153,19.5872,446400.0
2012-07-27 11:00:00,21.65,21.71,21.62,21.64,639300.0,19.5872,19.6415,19.5601,19.5782,639300.0
2012-07-27 11:30:00,21.63,21.68,21.63,21.68,314700.0,19.5691,19.6143,19.5691,19.6143,314700.0
2012-07-27 12:00:00,21.68,21.75,21.65,21.75,204000.0,19.6143,19.6777,19.5872,19.6777,204000.0
2012-07-27 12:30:00,21.75,21.79,21.72,21.72,82200.0,19.6777,19.7139,19.6505,19.6505,82200.0
2012-07-27 13:00:00,21.73,21.9,21.73,21.9,236300.0,19.6596,19.8134,19.6596,19.8134,236300.0
2012-07-27 13:30:00,21.9,22.02,21.87,21.9,553600.0,19.8134,19.922,19.7862,19.8134,553600.0
2012-07-27 14:00:00,21.89,21.91,21.83,21.85,233200.0,19.8043,19.8224,19.7501,19.7681,233200.0
2012-07-27 14:30:00,21.85,21.92,21.84,21.9,305300.0,19.7681,19.8315,19.7591,19.8134,305300.0
2012-07-27 15:00:00,21.9,21.99,21.89,21.98,401400.0,19.8134,19.8948,19.8043,19.8858,401400.0
2012-07-27 15:30:00,21.98,22.01,21.84,21.87,1124000.0,19.8858,19.9129,19.7591,19.7862,1124000.0
2012-07-30 09:30:00,21.82,21.9,21.56,21.76,390900.0,19.741,19.8134,19.5058,19.6867,390900.0
2012-07-30 10:00:00,21.76,21.82,21.63,21.71,335000.0,19.6867,19.741,19.5691,19.6415,335000.0
2012-07-30 10:30:00,21.71,21.71,21.54,21.55,239100.0,19.6415,19.6415,19.4877,19.4967,239100.0
2012-07-30 11:00:00,21.55,21.62,21.49,21.56,390500.0,19.4967,19.5601,19.4424,19.5058,390500.0
2012-07-30 11:30:00,21.55,21.57,21.48,21.49,157200.0,19.4967,19.5148,19.4334,19.4424,157200.0
2012-07-30 12:00:00,21.49,21.5,21.4,21.46,381600.0,19.4424,19.4515,19.361,19.4153,381600.0
2012-07-30 12:30:00,21.47,21.61,21.46,21.54,190500.0,19.4244,19.551,19.4153,19.4877,190500.0
2012-07-30 13:00:00,21.54,21.58,21.51,21.53,156500.0,19.4877,19.5239,19.4605,19.4786,156500.0
2012-07-30 13:30:00,21.53,21.57,21.47,21.48,75700.0,19.4786,19.5148,19.4244,19.4334,75700.0
2012-07-30 14:00:00,21.47,21.54,21.43,21.5,125300.0,19.4244,19.4877,19.3882,19.4515,125300.0
2012-07-30 14:30:00,21.49,21.55,21.48,21.53,127700.0,19.4424,19.4967,19.4334,19.4786,127700.0
2012-07-30 15:00:00,21.54,21.54,21.48,21.51,86400.0,19.4877,19.4877,19.4334,19.4605,86400.0
2012-07-30 15:30:00,21.54,21.57,21.46,21.53,603700.0,19.4877,19.5148,19.4153,19.4786,603700.0
2012-07-31 09:30:00,21.45,21.46,21.19,21.31,1452900.0,19.4063,19.4153,19.171,19.2796,1452900.0
2012-07-31 10:00:00,21.32,21.41,21.22,21.33,326000.0,19.2886,19.3701,19.1982,19.2977,326000.0
2012-07-31 10:30:00,21.33,21.4,21.27,21.34,225500.0,19.2977,19.361,19.2434,19.3067,225500.0
2012-07-31 11:00:00,21.34,21.36,21.23,21.23,1310700.0,19.3067,19.3248,19.2072,19.2072,1310700.0
2012-07-31 11:30:00,21.23,21.24,21.18,21.22,279600.0,19.2072,19.2163,19.162,19.1982,279600.0
2012-07-31 12:00:00,21.23,21.23,21.08,21.16,111100.0,19.2072,19.2072,19.0715,19.1439,111100.0
2012-07-31 12:30:00,21.16,21.17,21.06,21.08,94100.0,19.1439,19.1529,19.0534,19.0715,94100.0
2012-07-31 13:00:00,21.08,21.08,21.01,21.04,216500.0,19.0715,19.0715,19.0082,19.0353,216500.0
2012-07-31 13:30:00,21.04,21.07,21.0,21.05,61900.0,19.0353,19.0625,18.9991,19.0444,61900.0
2012-07-31 14:00:00,21.05,21.16,21.04,21.14,317500.0,19.0444,19.1439,19.0353,19.1258,317500.0
2012-07-31 14:30:00,21.14,21.16,21.07,21.07,161400.0,19.1258,19.1439,19.0625,19.0625,161400.0
2012-07-31 15:00:00,21.07,21.1,21.04,21.1,123400.0,19.0625,19.0896,19.0353,19.0896,123400.0
2012-07-31 15:30:00,21.09,21.1,21.0,21.03,937900.0,19.0806,19.0896,18.9991,19.0263,937900.0
2012-08-01 09:30:00,21.13,21.3,21.0,21.0,748100.0,19.1167,19.2706,18.9991,18.9991,748100.0
2012-08-01 10:00:00,21.0,21.06,20.9,20.96,420400.0,18.9991,19.0534,18.9087,18.9629,420400.0
2012-08-01 10:30:00,20.97,21.02,20.93,20.99,285800.0,18.972,19.0172,18.9358,18.9901,285800.0
2012-08-01 11:00:00,21.0,21.0,20.93,20.98,238200.0,18.9991,18.9991,18.9358,18.981,238200.0
2012-08-01 11:30:00,20.98,21.0,20.92,20.96,212300.0,18.981,18.9991,18.9268,18.9629,212300.0
2012-08-01 12:00:00,20.96,20.97,20.91,20.92,127600.0,18.9629,18.972,18.9177,18.9268,127600.0
2012-08-01 12:30:00,20.93,20.96,20.92,20.96,73900.0,18.9358,18.9629,18.9268,18.9629,73900.0
2012-08-01 13:00:00,20.96,20.99,20.92,20.94,177100.0,18.9629,18.9901,18.9268,18.9449,177100.0
2012-08-01 13:30:00,20.95,21.01,20.93,20.95,125000.0,18.9539,19.0082,18.9358,18.9539,125000.0
2012-08-01 14:00:00,20.95,21.12,20.82,21.12,1296500.0,18.9539,19.1077,18.8363,19.1077,1296500.0
2012-08-01 14:30:00,21.13,21.13,20.9,20.93,257600.0,19.1167,19.1167,18.9087,18.9358,257600.0
2012-08-01 15:00:00,20.93,21.01,20.89,20.99,226000.0,18.9358,19.0082,18.8996,18.9901,226000.0
2012-08-01 15:30:00,20.99,21.0,20.84,20.85,955500.0,18.9901,18.9991,18.8544,18.8634,955500.0
2012-08-02 09:30:00,20.75,20.87,20.57,20.87,475300.0,18.773,18.8815,18.6101,18.8815,475300.0
2012-08-02 10:00:00,20.85,21.04,20.82,21.04,611700.0,18.8634,19.0353,18.8363,19.0353,611700.0
2012-08-02 10:30:00,21.05,21.05,20.88,20.93,522300.0,19.0444,19.0444,18.8906,18.9358,522300.0
2012-08-02 11:00:00,20.93,20.96,20.82,20.91,549300.0,18.9358,18.9629,18.8363,18.9177,549300.0
2012-08-02 11:30:00,20.9,20.92,20.83,20.91,254000.0,18.9087,18.9268,18.8453,18.9177,254000.0
2012-08-02 12:00:00,20.91,20.96,20.9,20.91,193600.0,18.9177,18.9629,18.9087,18.9177,193600.0
2012-08-02 12:30:00,20.91,20.93,20.83,20.91,217500.0,18.9177,18.9358,18.8453,18.9177,217500.0
2012-08-02 13:00:00,20.9,20.93,20.88,20.9,122300.0,18.9087,18.9358,18.8906,18.9087,122300.0
2012-08-02 13:30:00,20.89,20.92,20.83,20.84,479900.0,18.8996,18.9268,18.8453,18.8544,479900.0
2012-08-02 14:00:00,20.84,20.91,20.83,20.89,400400.0,18.8544,18.9177,18.8453,18.8996,400400.0
2012-08-02 14:30:00,20.89,20.97,20.87,20.92,290200.0,18.8996,18.972,18.8815,18.9268,290200.0
2012-08-02 15:00:00,20.93,20.98,20.9,20.94,442000.0,18.9358,18.981,18.9087,18.9449,442000.0
2012-08-02 15:30:00,20.93,21.0,20.93,20.99,832400.0,18.9358,18.9991,18.9358,18.9901,832400.0
2012-08-03 09:30:00,21.36,21.5,21.28,21.39,779700.0,19.3248,19.4515,19.2525,19.352,779700.0
2012-08-03 10:00:00,21.41,21.53,21.35,21.44,873700.0,19.3701,19.4786,19.3158,19.3972,873700.0
2012-08-03 10:30:00,21.44,21.45,21.38,21.44,241300.0,19.3972,19.4063,19.3429,19.3972,241300.0
2012-08-03 11:00:00,21.43,21.48,21.34,21.39,779800.0,19.3882,19.4334,19.3067,19.352,779800.0
2012-08-03 11:30:00,21.39,21.39,21.32,21.35,636200.0,19.352,19.352,19.2886,19.3158,636200.0
2012-08-03 12:00:00,21.35,21.4,21.32,21.4,145000.0,19.3158,19.361,19.2886,19.361,145000.0
2012-08-03 12:30:00,21.4,21.41,21.37,21.39,155100.0,19.361,19.3701,19.3339,19.352,155100.0
2012-08-03 13:00:00,21.39,21.43,21.38,21.4,125500.0,19.352,19.3882,19.3429,19.361,125500.0
2012-08-03 13:30:00,21.4,21.46,21.39,21.46,315300.0,19.361,19.4153,19.352,19.4153,315300.0
2012-08-03 14:00:00,21.46,21.56,21.46,21.54,254900.0,19.4153,19.5058,19.4153,19.4877,254900.0
2012-08-03 14:30:00,21.54,21.54,21.45,21.48,294100.0,19.4877,19.4877,19.4063,19.4334,294100.0
2012-08-03 15:00:00,21.48,21.53,21.48,21.49,254600.0,19.4334,19.4786,19.4334,19.4424,254600.0
2012-08-03 15:30:00,21.49,21.49,21.41,21.46,1127300.0,19.4424,19.4424,19.3701,19.4153,1127300.0
2012-08-06 09:30:00,21.49,21.66,21.47,21.53,196000.0,19.4424,19.5963,19.4244,19.4786,196000.0
2012-08-06 10:00:00,21.52,21.65,21.52,21.63,266700.0,19.4696,19.5872,19.4696,19.5691,266700.0
2012-08-06 10:30:00,21.64,21.66,21.55,21.55,183300.0,19.5782,19.5963,19.4967,19.4967,183300.0
2012-08-06 11:00:00,21.56,21.59,21.52,21.52,287700.0,19.5058,19.5329,19.4696,19.4696,287700.0
2012-08-06 11:30:00,21.52,21.55,21.5,21.53,222100.0,19.4696,19.4967,19.4515,19.4786,222100.0
2012-08-06 12:00:00,21.53,21.56,21.49,21.55,176700.0,19.4786,19.5058,19.4424,19.4967,176700.0
2012-08-06 12:30:00,21.56,21.61,21.56,21.59,182300.0,19.5058,19.551,19.5058,19.5329,182300.0
2012-08-06 13:00:00,21.59,21.6,21.58,21.6,84400.0,19.5329,19.542,19.5239,19.542,84400.0
2012-08-06 13:30:00,21.6,21.61,21.54,21.57,246500.0,19.542,19.551,19.4877,19.5148,246500.0
2012-08-06 14:00:00,21.57,21.6,21.57,21.59,73600.0,19.5148,19.542,19.5148,19.5329,73600.0
2012-08-06 14:30:00,21.6,21.66,21.57,21.65,451500.0,19.542,19.5963,19.5148,19.5872,451500.0
2012-08-06 15:00:00,21.65,21.69,21.63,21.68,264600.0,19.5872,19.6234,19.5691,19.6143,264600.0
2012-08-06 15:30:00,21.69,21.71,21.57,21.57,645200.0,19.6234,19.6415,19.5148,19.5148,645200.0
2012-08-07 09:30:00,21.69,21.83,21.65,21.71,493500.0,19.6234,19.7501,19.5872,19.6415,493500.0
2012-08-07 10:00:00,21.72,21.86,21.62,21.81,484200.0,19.6505,19.7772,19.5601,19.732,484200.0
2012-08-07 10:30:00,21.81,21.84,21.75,21.81,332800.0,19.732,19.7591,19.6777,19.732,332800.0
2012-08-07 11:00:00,21.82,21.87,21.8,21.83,145200.0,19.741,19.7862,19.7229,19.7501,145200.0
2012-08-07 11:30:00,21.84,21.92,21.83,21.92,276200.0,19.7591,19.8315,19.7501,19.8315,276200.0
2012-08-07 12:00:00,21.93,21.97,21.92,21.95,99600.0,19.8405,19.8767,19.8315,19.8586,99600.0
2012-08-07 12:30:00,21.95,22.01,21.95,21.98,93300.0,19.8586,19.9129,19.8586,19.8858,93300.0
2012-08-07 13:00:00,21.99,21.99,21.95,21.97,84600.0,19.8948,19.8948,19.8586,19.8767,84600.0
2012-08-07 13:30:00,21.98,22.01,21.96,21.99,66600.0,19.8858,19.9129,19.8677,19.8948,66600.0
2012-08-07 14:00:00,22.0,22.0,21.96,21.96,74400.0,19.9039,19.9039,19.8677,19.8677,74400.0
2012-08-07 14:30:00,21.97,22.01,21.96,21.99,104400.0,19.8767,19.9129,19.8677,19.8948,104400.0
2012-08-07 15:00:00,21.99,22.04,21.95,22.02,195900.0,19.8948,19.94,19.8586,19.922,195900.0
2012-08-07 15:30:00,22.02,22.04,21.98,21.99,961500.0,19.922,19.94,19.8858,19.8948,961500.0
2012-08-08 09:30:00,21.95,22.09,21.79,22.09,459900.0,19.8586,19.9853,19.7139,19.9853,459900.0
2012-08-08 10:00:00,22.09,22.16,22.01,22.05,495400.0,19.9853,20.0486,19.9129,19.9491,495400.0
2012-08-08 10:30:00,22.05,22.07,21.97,22.06,204700.0,19.9491,19.9672,19.8767,19.9581,204700.0
2012-08-08 11:00:00,22.07,22.17,22.03,22.15,198100.0,19.9672,20.0577,19.931,20.0396,198100.0
2012-08-08 11:30:00,22.16,22.2,22.13,22.13,172100.0,20.0486,20.0848,20.0215,20.0215,172100.0
2012-08-08 12:00:00,22.13,22.21,22.09,22.09,486500.0,20.0215,20.0938,19.9853,19.9853,486500.0
2012-08-08 12:30:00,22.09,22.1,22.04,22.06,188100.0,19.9853,19.9943,19.94,19.9581,188100.0
2012-08-08 13:00:00,22.06,22.12,22.06,22.09,158400.0,19.9581,20.0124,19.9581,19.9853,158400.0
2012-08-08 13:30:00,22.1,22.11,22.06,22.07,51000.0,19.9943,20.0034,19.9581,19.9672,51000.0
2012-08-08 14:00:00,22.07,22.09,22.03,22.07,166100.0,19.9672,19.9853,19.931,19.9672,166100.0
2012-08-08 14:30:00,22.07,22.14,22.07,22.08,85300.0,19.9672,20.0305,19.9672,19.9762,85300.0
2012-08-08 15:00:00,22.09,22.15,22.08,22.13,122600.0,19.9853,20.0396,19.9762,20.0215,122600.0
2012-08-08 15:30:00,22.13,22.19,22.12,22.17,584700.0,20.0215,20.0758,20.0124,20.0577,584700.0
2012-08-09 09:30:00,22.16,22.3,22.07,22.22,394600.0,20.0486,20.1753,19.9672,20.1029,394600.0
2012-08-09 10:00:00,22.23,22.29,22.22,22.27,188200.0,20.1119,20.1662,20.1029,20.1481,188200.0
2012-08-09 10:30:00,22.27,22.42,22.27,22.42,304700.0,20.1481,20.2838,20.1481,20.2838,304700.0
2012-08-09 11:00:00,22.42,22.53,22.42,22.49,449400.0,20.2838,20.3834,20.2838,20.3472,449400.0
2012-08-09 11:30:00,22.49,22.49,22.3,22.35,174900.0,20.3472,20.3472,20.1753,20.2205,174900.0
2012-08-09 12:00:00,22.35,22.36,22.31,22.32,185500.0,20.2205,20.2296,20.1843,20.1934,185500.0
2012-08-09 12:30:00,22.33,22.38,22.31,22.34,83300.0,20.2024,20.2477,20.1843,20.2115,83300.0
2012-08-09 13:00:00,22.34,22.36,22.31,22.34,80500.0,20.2115,20.2296,20.1843,20.2115,80500.0
2012-08-09 13:30:00,22.34,22.37,22.33,22.36,65300.0,20.2115,20.2386,20.2024,20.2296,65300.0
2012-08-09 14:00:00,22.35,22.4,22.34,22.4,88900.0,20.2205,20.2657,20.2115,20.2657,88900.0
2012-08-09 14:30:00,22.4,22.46,22.39,22.4,159200.0,20.2657,20.32,20.2567,20.2657,159200.0
2012-08-09 15:00:00,22.41,22.44,22.37,22.44,263300.0,20.2748,20.3019,20.2386,20.3019,263300.0
2012-08-09 15:30:00,22.44,22.48,22.39,22.4,1043700.0,20.3019,20.3381,20.2567,20.2657,1043700.0
2012-08-10 09:30:00,22.3,22.33,22.17,22.24,231200.0,20.1753,20.2024,20.0577,20.121,231200.0
2012-08-10 10:00:00,22.23,22.26,22.15,22.18,345100.0,20.1119,20.1391,20.0396,20.0667,345100.0
2012-08-10 10:30:00,22.19,22.24,22.1,22.12,235000.0,20.0758,20.121,19.9943,20.0124,235000.0
2012-08-10 11:00:00,22.13,22.17,22.01,22.16,493800.0,20.0215,20.0577,19.9129,20.0486,493800.0
2012-08-10 11:30:00,22.16,22.19,22.13,22.19,157300.0,20.0486,20.0758,20.0215,20.0758,157300.0
2012-08-10 12:00:00,22.18,22.18,22.11,22.12,26500.0,20.0667,20.0667,20.0034,20.0124,26500.0
2012-08-10 12:30:00,22.12,22.12,22.05,22.07,70800.0,20.0124,20.0124,19.9491,19.9672,70800.0
2012-08-10 13:00:00,22.07,22.11,22.03,22.1,30300.0,19.9672,20.0034,19.931,19.9943,30300.0
2012-08-10 13:30:00,22.11,22.16,22.1,22.14,80600.0,20.0034,20.0486,19.9943,20.0305,80600.0
2012-08-10 14:00:00,22.14,22.16,22.1,22.13,34400.0,20.0305,20.0486,19.9943,20.0215,34400.0
2012-08-10 14:30:00,22.14,22.15,22.11,22.12,27300.0,20.0305,20.0396,20.0034,20.0124,27300.0
2012-08-10 15:00:00,22.12,22.13,22.1,22.1,122500.0,20.0124,20.0215,19.9943,19.9943,122500.0
2012-08-10 15:30:00,22.11,22.18,22.08,22.15,498000.0,20.0034,20.0667,19.9762,20.0396,498000.0
2012-08-13 09:30:00,22.18,22.24,22.09,22.1,193400.0,20.0667,20.121,19.9853,19.9943,193400.0
2012-08-13 10:00:00,22.1,22.15,21.94,21.98,114200.0,19.9943,20.0396,19.8496,19.8858,114200.0
2012-08-13 10:30:00,21.97,21.98,21.91,21.95,141200.0,19.8767,19.8858,19.8224,19.8586,141200.0
2012-08-13 11:00:00,21.95,21.96,21.88,21.93,347000.0,19.8586,19.8677,19.7953,19.8405,347000.0
2012-08-13 11:30:00,21.93,22.0,21.93,21.97,246800.0,19.8405,19.9039,19.8405,19.8767,246800.0
2012-08-13 12:00:00,21.98,21.99,21.95,21.96,132400.0,19.8858,19.8948,19.8586,19.8677,132400.0
2012-08-13 12:30:00,21.97,22.05,21.96,22.04,153600.0,19.8767,19.9491,19.8677,19.94,153600.0
2012-08-13 13:00:00,22.05,22.08,22.04,22.05,117800.0,19.9491,19.9762,19.94,19.9491,117800.0
2012-08-13 13:30:00,22.05,22.15,22.04,22.12,236100.0,19.9491,20.0396,19.94,20.0124,236100.0
2012-08-13 14:00:00,22.11,22.2,22.11,22.18,184900.0,20.0034,20.0848,20.0034,20.0667,184900.0
2012-08-13 14:30:00,22.18,22.18,22.12,22.15,191100.0,20.0667,20.0667,20.0124,20.0396,191100.0
2012-08-13 15:00:00,22.16,22.17,22.13,22.14,217200.0,20.0486,20.0577,20.0215,20.0305,217200.0
2012-08-13 15:30:00,22.14,22.18,22.12,22.18,925600.0,20.0305,20.0667,20.0124,20.0667,925600.0
2012-08-14 09:30:00,22.37,22.48,22.29,22.36,848900.0,20.2386,20.3381,20.1662,20.2296,848900.0
2012-08-14 10:00:00,22.36,22.43,22.32,22.36,432600.0,20.2296,20.2929,20.1934,20.2296,432600.0
2012-08-14 10:30:00,22.36,22.45,22.32,22.43,377800.0,20.2296,20.311,20.1934,20.2929,377800.0
2012-08-14 11:00:00,22.44,22.55,22.43,22.51,301100.0,20.3019,20.4015,20.2929,20.3653,301100.0
2012-08-14 11:30:00,22.51,22.55,22.48,22.53,245400.0,20.3653,20.4015,20.3381,20.3834,245400.0
2012-08-14 12:00:00,22.53,22.53,22.49,22.51,129900.0,20.3834,20.3834,20.3472,20.3653,129900.0
2012-08-14 12:30:00,22.51,22.52,22.4,22.41,148700.0,20.3653,20.3743,20.2657,20.2748,148700.0
2012-08-14 13:00:00,22.41,22.43,22.37,22.39,319800.0,20.2748,20.2929,20.2386,20.2567,319800.0
2012-08-14 13:30:00,22.39,22.41,22.35,22.37,266000.0,20.2567,20.2748,20.2205,20.2386,266000.0
2012-08-14 14:00:00,22.37,22.38,22.31,22.34,920200.0,20.2386,20.2477,20.1843,20.2115,920200.0
2012-08-14 14:30:00,22.35,22.37,22.33,22.37,236300.0,20.2205,20.2386,20.2024,20.2386,236300.0
2012-08-14 15:00:00,22.37,22.37,22.29,22.32,213000.0,20.2386,20.2386,20.1662,20.1934,213000.0
2012-08-14 15:30:00,22.31,22.32,22.21,22.3,928700.0,20.1843,20.1934,20.0938,20.1753,928700.0
2012-08-15 09:30:00,22.31,22.4,22.2,22.35,506900.0,20.1843,20.2657,20.0848,20.2205,506900.0
2012-08-15 10:00:00,22.35,22.44,22.26,22.32,480900.0,20.2205,20.3019,20.1391,20.1934,480900.0
2012-08-15 10:30:00,22.33,22.36,22.22,22.32,150500.0,20.2024,20.2296,20.1029,20.1934,150500.0
2012-08-15 11:00:00,22.31,22.36,22.28,22.28,160100.0,20.1843,20.2296,20.1572,20.1572,160100.0
2012-08-15 11:30:00,22.28,22.31,22.27,22.3,180100.0,20.1572,20.1843,20.1481,20.1753,180100.0
2012-08-15 12:00:00,22.29,22.34,22.29,22.33,194500.0,20.1662,20.2115,20.1662,20.2024,194500.0
2012-08-15 12:30:00,22.34,22.4,22.33,22.39,63600.0,20.2115,20.2657,20.2024,20.2567,63600.0
2012-08-15 13:00:00,22.39,22.39,22.35,22.35,141500.0,20.2567,20.2567,20.2205,20.2205,141500.0
2012-08-15 13:30:00,22.35,22.35,22.31,22.31,202700.0,20.2205,20.2205,20.1843,20.1843,202700.0
2012-08-15 14:00:00,22.3,22.34,22.28,22.33,143500.0,20.1753,20.2115,20.1572,20.2024,143500.0
2012-08-15 14:30:00,22.32,22.4,22.32,22.38,124100.0,20.1934,20.2657,20.1934,20.2477,124100.0
2012-08-15 15:00:00,22.38,22.39,22.34,22.36,134400.0,20.2477,20.2567,20.2115,20.2296,134400.0
2012-08-15 15:30:00,22.36,22.4,22.34,22.37,579100.0,20.2296,20.2657,20.2115,20.2386,579100.0
2012-08-16 09:30:00,22.44,22.47,22.27,22.43,350600.0,20.3019,20.3291,20.1481,20.2929,350600.0
2012-08-16 10:00:00,22.42,22.46,22.37,22.43,121300.0,20.2838,20.32,20.2386,20.2929,121300.0
2012-08-16 10:30:00,22.43,22.6,22.43,22.59,326800.0,20.2929,20.4467,20.2929,20.4376,326800.0
2012-08-16 11:00:00,22.59,22.65,22.55,22.65,152000.0,20.4376,20.4919,20.4015,20.4919,152000.0
2012-08-16 11:30:00,22.65,22.87,22.64,22.84,330400.0,20.4919,20.691,20.4829,20.6638,330400.0
2012-08-16 12:00:00,22.84,22.9,22.82,22.86,130600.0,20.6638,20.7181,20.6457,20.6819,130600.0
2012-08-16 12:30:00,22.86,22.96,22.83,22.95,168100.0,20.6819,20.7724,20.6548,20.7633,168100.0
2012-08-16 13:00:00,22.95,23.02,22.95,23.0,265300.0,20.7633,20.8267,20.7633,20.8086,265300.0
2012-08-16 13:30:00,22.99,23.02,22.98,23.0,335500.0,20.7995,20.8267,20.7905,20.8086,335500.0
2012-08-16 14:00:00,23.0,23.08,22.99,23.06,185000.0,20.8086,20.881,20.7995,20.8629,185000.0
2012-08-16 14:30:00,23.06,23.19,23.06,23.14,743500.0,20.8629,20.9805,20.8629,20.9352,743500.0
2012-08-16 15:00:00,23.13,23.17,23.11,23.15,480400.0,20.9262,20.9624,20.9081,20.9443,480400.0
2012-08-16 15:30:00,23.15,23.2,23.09,23.1,2297500.0,20.9443,20.9895,20.89,20.899,2297500.0
2012-08-17 09:30:00,23.23,23.24,22.99,23.21,861300.0,21.0167,21.0257,20.7995,20.9986,861300.0
2012-08-17 10:00:00,23.21,23.22,23.13,23.14,182900.0,20.9986,21.0076,20.9262,20.9352,182900.0
2012-08-17 10:30:00,23.14,23.18,23.1,23.17,254800.0,20.9352,20.9714,20.899,20.9624,254800.0
2012-08-17 11:00:00,23.17,23.31,23.16,23.31,683400.0,20.9624,21.089,20.9533,21.089,683400.0
2012-08-17 11:30:00,23.3,23.34,23.28,23.33,373900.0,21.08,21.1162,21.0619,21.1071,373900.0
2012-08-17 12:00:00,23.32,23.36,23.28,23.32,368700.0,21.0981,21.1343,21.0619,21.0981,368700.0
2012-08-17 12:30:00,23.33,23.37,23.32,23.36,303400.0,21.1071,21.1433,21.0981,21.1343,303400.0
2012-08-17 13:00:00,23.36,23.4,23.35,23.4,216100.0,21.1343,21.1705,21.1252,21.1705,216100.0
2012-08-17 13:30:00,23.4,23.41,23.37,23.38,261000.0,21.1705,21.1795,21.1433,21.1524,261000.0
2012-08-17 14:00:00,23.37,23.42,23.35,23.41,311900.0,21.1433,21.1886,21.1252,21.1795,311900.0
2012-08-17 14:30:00,23.42,23.44,23.41,23.43,328100.0,21.1886,21.2067,21.1795,21.1976,328100.0
2012-08-17 15:00:00,23.43,23.44,23.38,23.39,440800.0,21.1976,21.2067,21.1524,21.1614,440800.0
2012-08-17 15:30:00,23.4,23.43,23.35,23.41,873400.0,21.1705,21.1976,21.1252,21.1795,873400.0
2012-08-20 09:30:00,23.34,23.39,23.1,23.12,502700.0,21.1162,21.1614,20.899,20.9171,502700.0
2012-08-20 10:00:00,23.13,23.14,22.99,23.02,546700.0,20.9262,20.9352,20.7995,20.8267,546700.0
2012-08-20 10:30:00,23.02,23.09,23.0,23.08,611700.0,20.8267,20.89,20.8086,20.881,611700.0
2012-08-20 11:00:00,23.08,23.08,22.89,22.94,293700.0,20.881,20.881,20.7091,20.7543,293700.0
2012-08-20 11:30:00,22.93,23.06,22.93,23.01,579700.0,20.7452,20.8629,20.7452,20.8176,579700.0
2012-08-20 12:00:00,23.01,23.05,22.97,22.97,296900.0,20.8176,20.8538,20.7814,20.7814,296900.0
2012-08-20 12:30:00,22.97,22.97,22.89,22.9,310100.0,20.7814,20.7814,20.7091,20.7181,310100.0
2012-08-20 13:00:00,22.9,22.96,22.89,22.94,236700.0,20.7181,20.7724,20.7091,20.7543,236700.0
2012-08-20 13:30:00,22.93,22.94,22.85,22.9,150900.0,20.7452,20.7543,20.6729,20.7181,150900.0
2012-08-20 14:00:00,22.9,23.01,22.88,22.98,259100.0,20.7181,20.8176,20.7,20.7905,259100.0
2012-08-20 14:30:00,22.98,23.04,22.95,22.95,427400.0,20.7905,20.8448,20.7633,20.7633,427400.0
2012-08-20 15:00:00,22.96,22.97,22.92,22.97,253400.0,20.7724,20.7814,20.7362,20.7814,253400.0
2012-08-20 15:30:00,22.97,23.0,22.94,23.0,537000.0,20.7814,20.8086,20.7543,20.8086,537000.0
2012-08-21 09:30:00,23.11,23.2,23.0,23.2,724500.0,20.9081,20.9895,20.8086,20.9895,724500.0
2012-08-21 10:00:00,23.22,23.25,23.15,23.22,400300.0,21.0076,21.0348,20.9443,21.0076,400300.0
2012-08-21 10:30:00,23.23,23.28,23.16,23.17,277600.0,21.0167,21.0619,20.9533,20.9624,277600.0
2012-08-21 11:00:00,23.16,23.19,23.09,23.12,619100.0,20.9533,20.9805,20.89,20.9171,619100.0
2012-08-21 11:30:00,23.12,23.13,23.05,23.09,235700.0,20.9171,20.9262,20.8538,20.89,235700.0
2012-08-21 12:00:00,23.09,23.1,23.03,23.06,181900.0,20.89,20.899,20.8357,20.8629,181900.0
2012-08-21 12:30:00,23.06,23.1,23.05,23.07,113500.0,20.8629,20.899,20.8538,20.8719,113500.0
2012-08-21 13:00:00,23.07,23.07,22.97,22.98,471800.0,20.8719,20.8719,20.7814,20.7905,471800.0
2012-08-21 13:30:00,22.99,23.0,22.91,22.96,180000.0,20.7995,20.8086,20.7272,20.7724,180000.0
2012-08-21 14:00:00,22.96,23.01,22.94,22.98,139600.0,20.7724,20.8176,20.7543,20.7905,139600.0
2012-08-21 14:30:00,22.98,23.0,22.92,22.93,160600.0,20.7905,20.8086,20.7362,20.7452,160600.0
2012-08-21 15:00:00,22.93,22.94,22.8,22.83,231900.0,20.7452,20.7543,20.6276,20.6548,231900.0
2012-08-21 15:30:00,22.83,22.91,22.83,22.91,709000.0,20.6548,20.7272,20.6548,20.7272,709000.0
2012-08-22 09:30:00,23.18,23.3,23.05,23.19,1565700.0,20.9714,21.08,20.8538,20.9805,1565700.0
2012-08-22 10:00:00,23.2,23.33,23.15,23.33,946600.0,20.9895,21.1071,20.9443,21.1071,946600.0
2012-08-22 10:30:00,23.34,23.37,23.22,23.23,534600.0,21.1162,21.1433,21.0076,21.0167,534600.0
2012-08-22 11:00:00,23.23,23.29,23.16,23.23,165700.0,21.0167,21.0709,20.9533,21.0167,165700.0
2012-08-22 11:30:00,23.23,23.31,23.21,23.31,315600.0,21.0167,21.089,20.9986,21.089,315600.0
2012-08-22 12:00:00,23.31,23.32,23.18,23.23,355600.0,21.089,21.0981,20.9714,21.0167,355600.0
2012-08-22 12:30:00,23.22,23.23,23.14,23.17,279700.0,21.0076,21.0167,20.9352,20.9624,279700.0
2012-08-22 13:00:00,23.16,23.2,23.12,23.18,126100.0,20.9533,20.9895,20.9171,20.9714,126100.0
2012-08-22 13:30:00,23.18,23.19,23.12,23.18,215100.0,20.9714,20.9805,20.9171,20.9714,215100.0
2012-08-22 14:00:00,23.18,23.32,23.18,23.25,709100.0,20.9714,21.0981,20.9714,21.0348,709100.0
2012-08-22 14:30:00,23.25,23.37,23.23,23.32,961100.0,21.0348,21.1433,21.0167,21.0981,961100.0
2012-08-22 15:00:00,23.32,23.35,23.24,23.29,421600.0,21.0981,21.1252,21.0257,21.0709,421600.0
2012-08-22 15:30:00,23.28,23.31,23.22,23.25,814000.0,21.0619,21.089,21.0076,21.0348,814000.0
2012-08-23 09:30:00,23.23,23.33,23.13,23.19,497400.0,21.0167,21.1071,20.9262,20.9805,497400.0
2012-08-23 10:00:00,23.19,23.35,23.17,23.33,936200.0,20.9805,21.1252,20.9624,21.1071,936200.0
2012-08-23 10:30:00,23.32,23.43,23.3,23.35,413000.0,21.0981,21.1976,21.08,21.1252,413000.0
2012-08-23 11:00:00,23.35,23.38,23.27,23.37,274100.0,21.1252,21.1524,21.0529,21.1433,274100.0
2012-08-23 11:30:00,23.37,23.38,23.26,23.27,220200.0,21.1433,21.1524,21.0438,21.0529,220200.0
2012-08-23 12:00:00,23.27,23.27,23.16,23.22,297300.0,21.0529,21.0529,20.9533,21.0076,297300.0
2012-08-23 12:30:00,23.21,23.27,23.2,23.23,264600.0,20.9986,21.0529,20.9895,21.0167,264600.0
2012-08-23 13:00:00,23.22,23.22,23.09,23.12,495200.0,21.0076,21.0076,20.89,20.9171,495200.0
2012-08-23 13:30:00,23.12,23.16,23.09,23.13,156300.0,20.9171,20.9533,20.89,20.9262,156300.0
2012-08-23 14:00:00,23.13,23.16,23.12,23.13,190300.0,20.9262,20.9533,20.9171,20.9262,190300.0
2012-08-23 14:30:00,23.13,23.19,23.12,23.15,187800.0,20.9262,20.9805,20.9171,20.9443,187800.0
2012-08-23 15:00:00,23.15,23.2,23.11,23.16,292200.0,20.9443,20.9895,20.9081,20.9533,292200.0
2012-08-23 15:30:00,23.15,23.19,23.12,23.15,642900.0,20.9443,20.9805,20.9171,20.9443,642900.0
2012-08-24 09:30:00,23.12,23.29,23.1,23.2,611100.0,20.9171,21.0709,20.899,20.9895,611100.0
2012-08-24 10:00:00,23.2,23.25,23.1,23.1,392700.0,20.9895,21.0348,20.899,20.899,392700.0
2012-08-24 10:30:00,23.1,23.29,23.1,23.27,581900.0,20.899,21.0709,20.899,21.0529,581900.0
2012-08-24 11:00:00,23.28,23.42,23.28,23.35,619400.0,21.0619,21.1886,21.0619,21.1252,619400.0
2012-08-24 11:30:00,23.35,23.39,23.3,23.33,243700.0,21.1252,21.1614,21.08,21.1071,243700.0
2012-08-24 12:00:00,23.33,23.4,23.31,23.4,273300.0,21.1071,21.1705,21.089,21.1705,273300.0
2012-08-24 12:30:00,23.41,23.45,23.4,23.44,251100.0,21.1795,21.2157,21.1705,21.2067,251100.0
2012-08-24 13:00:00,23.44,23.46,23.41,23.43,83700.0,21.2067,21.2247,21.1795,21.1976,83700.0
2012-08-24 13:30:00,23.44,23.47,23.41,23.42,175600.0,21.2067,21.2338,21.1795,21.1886,175600.0
2012-08-24 14:00:00,23.42,23.44,23.42,23.42,239900.0,21.1886,21.2067,21.1886,21.1886,239900.0
2012-08-24 14:30:00,23.42,23.43,23.38,23.4,289300.0,21.1886,21.1976,21.1524,21.1705,289300.0
2012-08-24 15:00:00,23.41,23.46,23.39,23.45,366000.0,21.1795,21.2247,21.1614,21.2157,366000.0
2012-08-24 15:30:00,23.44,23.49,23.36,23.41,781800.0,21.2067,21.2519,21.1343,21.1795,781800.0
2012-08-27 09:30:00,23.51,23.59,23.25,23.26,461800.0,21.27,21.3424,21.0348,21.0438,461800.0
2012-08-27 10:00:00,23.25,23.36,23.23,23.33,287300.0,21.0348,21.1343,21.0167,21.1071,287300.0
2012-08-27 10:30:00,23.33,23.37,23.27,23.35,608800.0,21.1071,21.1433,21.0529,21.1252,608800.0
2012-08-27 11:00:00,23.34,23.46,23.32,23.41,276200.0,21.1162,21.2247,21.0981,21.1795,276200.0
2012-08-27 11:30:00,23.42,23.44,23.33,23.33,214500.0,21.1886,21.2067,21.1071,21.1071,214500.0
2012-08-27 12:00:00,23.33,23.39,23.3,23.34,258700.0,21.1071,21.1614,21.08,21.1162,258700.0
2012-08-27 12:30:00,23.34,23.4,23.32,23.39,109000.0,21.1162,21.1705,21.0981,21.1614,109000.0
2012-08-27 13:00:00,23.38,23.41,23.35,23.4,89600.0,21.1524,21.1795,21.1252,21.1705,89600.0
2012-08-27 13:30:00,23.39,23.39,23.3,23.32,129000.0,21.1614,21.1614,21.08,21.0981,129000.0
2012-08-27 14:00:00,23.32,23.35,23.3,23.35,84500.0,21.0981,21.1252,21.08,21.1252,84500.0
2012-08-27 14:30:00,23.35,23.4,23.34,23.36,96500.0,21.1252,21.1705,21.1162,21.1343,96500.0
2012-08-27 15:00:00,23.36,23.37,23.32,23.33,172700.0,21.1343,21.1433,21.0981,21.1071,172700.0
2012-08-27 15:30:00,23.32,23.35,23.26,23.3,511500.0,21.0981,21.1252,21.0438,21.08,511500.0
2012-08-28 09:30:00,23.28,23.45,23.25,23.3,302700.0,21.0619,21.2157,21.0348,21.08,302700.0
2012-08-28 10:00:00,23.33,23.43,23.24,23.37,912900.0,21.1071,21.1976,21.0257,21.1433,912900.0
2012-08-28 10:30:00,23.37,23.42,23.2,23.23,469900.0,21.1433,21.1886,20.9895,21.0167,469900.0
2012-08-28 11:00:00,23.23,23.27,23.19,23.25,300700.0,21.0167,21.0529,20.9805,21.0348,300700.0
2012-08-28 11:30:00,23.25,23.32,23.22,23.31,204600.0,21.0348,21.0981,21.0076,21.089,204600.0
2012-08-28 12:00:00,23.32,23.37,23.32,23.32,127600.0,21.0981,21.1433,21.0981,21.0981,127600.0
2012-08-28 12:30:00,23.32,23.39,23.3,23.39,86900.0,21.0981,21.1614,21.08,21.1614,86900.0
2012-08-28 13:00:00,23.39,23.39,23.29,23.3,113100.0,21.1614,21.1614,21.0709,21.08,113100.0
2012-08-28 13:30:00,23.3,23.35,23.28,23.32,81300.0,21.08,21.1252,21.0619,21.0981,81300.0
2012-08-28 14:00:00,23.31,23.37,23.31,23.36,122300.0,21.089,21.1433,21.089,21.1343,122300.0
2012-08-28 14:30:00,23.36,23.37,23.31,23.32,132000.0,21.1343,21.1433,21.089,21.0981,132000.0
2012-08-28 15:00:00,23.32,23.38,23.3,23.32,246900.0,21.0981,21.1524,21.08,21.0981,246900.0
2012-08-28 15:30:00,23.32,23.36,23.3,23.32,613900.0,21.0981,21.1343,21.08,21.0981,613900.0
2012-08-29 09:30:00,23.39,23.42,23.27,23.28,191200.0,21.1614,21.1886,21.0529,21.0619,191200.0
2012-08-29 10:00:00,23.29,23.39,23.27,23.39,340700.0,21.0709,21.1614,21.0529,21.1614,340700.0
2012-08-29 10:30:00,23.38,23.39,23.27,23.29,157900.0,21.1524,21.1614,21.0529,21.0709,157900.0
2012-08-29 11:00:00,23.28,23.43,23.28,23.43,322000.0,21.0619,21.1976,21.0619,21.1976,322000.0
2012-08-29 11:30:00,23.43,23.5,23.43,23.46,357000.0,21.1976,21.2609,21.1976,21.2247,357000.0
2012-08-29 12:00:00,23.46,23.51,23.46,23.49,122500.0,21.2247,21.27,21.2247,21.2519,122500.0
2012-08-29 12:30:00,23.5,23.54,23.45,23.45,266900.0,21.2609,21.2971,21.2157,21.2157,266900.0
2012-08-29 13:00:00,23.45,23.56,23.44,23.54,273100.0,21.2157,21.3152,21.2067,21.2971,273100.0
2012-08-29 13:30:00,23.53,23.57,23.51,23.52,115500.0,21.2881,21.3243,21.27,21.279,115500.0
2012-08-29 14:00:00,23.52,23.52,23.47,23.5,535000.0,21.279,21.279,21.2338,21.2609,535000.0
2012-08-29 14:30:00,23.5,23.52,23.45,23.46,200000.0,21.2609,21.279,21.2157,21.2247,200000.0
2012-08-29 15:00:00,23.46,23.5,23.45,23.5,197900.0,21.2247,21.2609,21.2157,21.2609,197900.0
2012-08-29 15:30:00,23.5,23.5,23.44,23.47,713300.0,21.2609,21.2609,21.2067,21.2338,713300.0
2012-08-30 09:30:00,23.31,23.44,23.25,23.35,282400.0,21.089,21.2067,21.0348,21.1252,282400.0
2012-08-30 10:00:00,23.34,23.37,23.24,23.26,234300.0,21.1162,21.1433,21.0257,21.0438,234300.0
2012-08-30 10:30:00,23.26,23.27,23.16,23.22,289600.0,21.0438,21.0529,20.9533,21.0076,289600.0
2012-08-30 11:00:00,23.21,23.31,23.19,23.3,125500.0,20.9986,21.089,20.9805,21.08,125500.0
2012-08-30 11:30:00,23.31,23.31,23.24,23.28,111300.0,21.089,21.089,21.0257,21.0619,111300.0
2012-08-30 12:00:00,23.27,23.33,23.26,23.28,120200.0,21.0529,21.1071,21.0438,21.0619,120200.0
2012-08-30 12:30:00,23.28,23.34,23.28,23.33,142700.0,21.0619,21.1162,21.0619,21.1071,142700.0
2012-08-30 13:00:00,23.33,23.34,23.3,23.34,69400.0,21.1071,21.1162,21.08,21.1162,69400.0
2012-08-30 13:30:00,23.35,23.38,23.33,23.36,343100.0,21.1252,21.1524,21.1071,21.1343,343100.0
2012-08-30 14:00:00,23.37,23.44,23.37,23.4,141000.0,21.1433,21.2067,21.1433,21.1705,141000.0
2012-08-30 14:30:00,23.39,23.43,23.37,23.4,135900.0,21.1614,21.1976,21.1433,21.1705,135900.0
2012-08-30 15:00:00,23.4,23.4,23.33,23.33,90700.0,21.1705,21.1705,21.1071,21.1071,90700.0
2012-08-30 15:30:00,23.33,23.38,23.3,23.31,520500.0,21.1071,21.1524,21.08,21.089,520500.0
2012-08-31 09:30:00,23.47,23.52,23.34,23.5,625500.0,21.2338,21.279,21.1162,21.2609,625500.0
2012-08-31 10:00:00,23.5,23.56,23.32,23.48,847100.0,21.2609,21.3152,21.0981,21.2428,847100.0
2012-08-31 10:30:00,23.47,23.67,23.47,23.65,643300.0,21.2338,21.4147,21.2338,21.3966,643300.0
2012-08-31 11:00:00,23.65,23.7,23.62,23.64,523700.0,21.3966,21.4419,21.3695,21.3876,523700.0
2012-08-31 11:30:00,23.65,23.67,23.56,23.57,296400.0,21.3966,21.4147,21.3152,21.3243,296400.0
2012-08-31 12:00:00,23.55,23.55,23.45,23.49,533600.0,21.3062,21.3062,21.2157,21.2519,533600.0
2012-08-31 12:30:00,23.48,23.55,23.46,23.53,93300.0,21.2428,21.3062,21.2247,21.2881,93300.0
2012-08-31 13:00:00,23.53,23.55,23.47,23.5,255200.0,21.2881,21.3062,21.2338,21.2609,255200.0
2012-08-31 13:30:00,23.5,23.59,23.5,23.56,93200.0,21.2609,21.3424,21.2609,21.3152,93200.0
2012-08-31 14:00:00,23.56,23.67,23.56,23.67,606300.0,21.3152,21.4147,21.3152,21.4147,606300.0
2012-08-31 14:30:00,23.67,23.68,23.61,23.62,166800.0,21.4147,21.4238,21.3605,21.3695,166800.0
2012-08-31 15:00:00,23.61,23.61,23.52,23.54,267900.0,21.3605,21.3605,21.279,21.2971,267900.0
2012-08-31 15:30:00,23.54,23.6,23.52,23.57,554800.0,21.2971,21.3514,21.279,21.3243,554800.0
2012-09-04 09:30:00,23.63,23.72,23.54,23.66,806600.0,21.3786,21.46,21.2971,21.4057,806600.0
2012-09-04 10:00:00,23.65,23.66,23.43,23.45,280300.0,21.3966,21.4057,21.1976,21.2157,280300.0
2012-09-04 10:30:00,23.45,23.52,23.41,23.46,364700.0,21.2157,21.279,21.1795,21.2247,364700.0
2012-09-04 11:00:00,23.45,23.54,23.43,23.52,306800.0,21.2157,21.2971,21.1976,21.279,306800.0
2012-09-04 11:30:00,23.52,23.61,23.49,23.6,197400.0,21.279,21.3605,21.2519,21.3514,197400.0
2012-09-04 12:00:00,23.6,23.6,23.53,23.54,124200.0,21.3514,21.3514,21.2881,21.2971,124200.0
2012-09-04 12:30:00,23.53,23.6,23.51,23.6,146500.0,21.2881,21.3514,21.27,21.3514,146500.0
2012-09-04 13:00:00,23.6,23.66,23.6,23.66,282500.0,21.3514,21.4057,21.3514,21.4057,282500.0
2012-09-04 13:30:00,23.66,23.68,23.64,23.67,133900.0,21.4057,21.4238,21.3876,21.4147,133900.0
2012-09-04 14:00:00,23.67,23.89,23.65,23.89,633700.0,21.4147,21.6138,21.3966,21.6138,633700.0
2012-09-04 14:30:00,23.89,24.02,23.89,23.9,1157300.0,21.6138,21.7314,21.6138,21.6228,1157300.0
2012-09-04 15:00:00,23.9,23.98,23.88,23.98,432700.0,21.6228,21.6952,21.6047,21.6952,432700.0
2012-09-04 15:30:00,23.98,23.98,23.85,23.88,804100.0,21.6952,21.6952,21.5776,21.6047,804100.0
2012-09-05 09:30:00,23.93,23.94,23.76,23.79,352000.0,21.65,21.659,21.4962,21.5233,352000.0
2012-09-05 10:00:00,23.8,23.88,23.76,23.87,430600.0,21.5324,21.6047,21.4962,21.5957,430600.0
2012-09-05 10:30:00,23.87,23.9,23.72,23.75,713600.0,21.5957,21.6228,21.46,21.4871,713600.0
2012-09-05 11:00:00,23.75,23.79,23.73,23.78,240800.0,21.4871,21.5233,21.469,21.5143,240800.0
2012-09-05 11:30:00,23.78,23.82,23.77,23.8,234400.0,21.5143,21.5504,21.5052,21.5324,234400.0
2012-09-05 12:00:00,23.8,23.82,23.78,23.81,120800.0,21.5324,21.5504,21.5143,21.5414,120800.0
2012-09-05 12:30:00,23.82,23.84,23.82,23.82,51800.0,21.5504,21.5685,21.5504,21.5504,51800.0
2012-09-05 13:00:00,23.81,23.83,23.8,23.81,123600.0,21.5414,21.5595,21.5324,21.5414,123600.0
2012-09-05 13:30:00,23.8,23.8,23.67,23.76,306900.0,21.5324,21.5324,21.4147,21.4962,306900.0
2012-09-05 14:00:00,23.76,23.79,23.72,23.79,191800.0,21.4962,21.5233,21.46,21.5233,191800.0
2012-09-05 14:30:00,23.79,23.83,23.78,23.8,101100.0,21.5233,21.5595,21.5143,21.5324,101100.0
2012-09-05 15:00:00,23.8,23.8,23.75,23.8,143300.0,21.5324,21.5324,21.4871,21.5324,143300.0
2012-09-05 15:30:00,23.79,23.82,23.75,23.78,356300.0,21.5233,21.5504,21.4871,21.5143,356300.0
2012-09-06 09:30:00,23.95,24.09,23.92,24.03,513800.0,21.6681,21.7947,21.6409,21.7404,513800.0
2012-09-06 10:00:00,24.03,24.21,24.03,24.2,615500.0,21.7404,21.9033,21.7404,21.8942,615500.0
2012-09-06 10:30:00,24.21,24.31,24.15,24.28,754700.0,21.9033,21.9938,21.849,21.9666,754700.0
2012-09-06 11:00:00,24.29,24.3,24.23,24.28,324200.0,21.9757,21.9847,21.9214,21.9666,324200.0
2012-09-06 11:30:00,24.29,24.32,24.24,24.29,626500.0,21.9757,22.0028,21.9304,21.9757,626500.0
2012-09-06 12:00:00,24.28,24.33,24.28,24.3,102400.0,21.9666,22.0119,21.9666,21.9847,102400.0
2012-09-06 12:30:00,24.31,24.37,24.3,24.35,154600.0,21.9938,22.048,21.9847,22.03,154600.0
2012-09-06 13:00:00,24.35,24.37,24.32,24.32,215200.0,22.03,22.048,22.0028,22.0028,215200.0
2012-09-06 13:30:00,24.34,24.36,24.32,24.35,62700.0,22.0209,22.039,22.0028,22.03,62700.0
2012-09-06 14:00:00,24.34,24.36,24.28,24.33,160000.0,22.0209,22.039,21.9666,22.0119,160000.0
2012-09-06 14:30:00,24.34,24.35,24.3,24.31,221000.0,22.0209,22.03,21.9847,21.9938,221000.0
2012-09-06 15:00:00,24.31,24.34,24.27,24.31,686000.0,21.9938,22.0209,21.9576,21.9938,686000.0
2012-09-06 15:30:00,24.3,24.36,24.29,24.35,879900.0,21.9847,22.039,21.9757,22.03,879900.0
2012-09-07 09:30:00,24.45,24.45,24.17,24.24,998200.0,22.1204,22.1204,21.8671,21.9304,998200.0
2012-09-07 10:00:00,24.25,24.35,24.16,24.35,405300.0,21.9395,22.03,21.8581,22.03,405300.0
2012-09-07 10:30:00,24.36,24.51,24.31,24.5,441700.0,22.039,22.1747,21.9938,22.1657,441700.0
2012-09-07 11:00:00,24.49,24.5,24.41,24.46,275500.0,22.1566,22.1657,22.0842,22.1295,275500.0
2012-09-07 11:30:00,24.46,24.46,24.39,24.43,195700.0,22.1295,22.1295,22.0661,22.1023,195700.0
2012-09-07 12:00:00,24.43,24.43,24.37,24.37,94500.0,22.1023,22.1023,22.048,22.048,94500.0
2012-09-07 12:30:00,24.38,24.46,24.37,24.44,123100.0,22.0571,22.1295,22.048,22.1114,123100.0
2012-09-07 13:00:00,24.45,24.46,24.38,24.4,136400.0,22.1204,22.1295,22.0571,22.0752,136400.0
2012-09-07 13:30:00,24.39,24.43,24.38,24.43,849000.0,22.0661,22.1023,22.0571,22.1023,849000.0
2012-09-07 14:00:00,24.43,24.48,24.42,24.46,235200.0,22.1023,22.1476,22.0933,22.1295,235200.0
2012-09-07 14:30:00,24.46,24.46,24.43,24.44,258200.0,22.1295,22.1295,22.1023,22.1114,258200.0
2012-09-07 15:00:00,24.44,24.45,24.39,24.4,475700.0,22.1114,22.1204,22.0661,22.0752,475700.0
2012-09-07 15:30:00,24.41,24.41,24.34,24.39,750400.0,22.0842,22.0842,22.0209,22.0661,750400.0
2012-09-10 09:30:00,24.4,24.45,24.29,24.44,295600.0,22.0752,22.1204,21.9757,22.1114,295600.0
2012-09-10 10:00:00,24.44,24.5,24.39,24.47,413900.0,22.1114,22.1657,22.0661,22.1385,413900.0
2012-09-10 10:30:00,24.48,24.52,24.48,24.49,881500.0,22.1476,22.1838,22.1476,22.1566,881500.0
2012-09-10 11:00:00,24.49,24.5,24.44,24.45,197500.0,22.1566,22.1657,22.1114,22.1204,197500.0
2012-09-10 11:30:00,24.45,24.5,24.44,24.49,136000.0,22.1204,22.1657,22.1114,22.1566,136000.0
2012-09-10 12:00:00,24.49,24.5,24.44,24.45,429200.0,22.1566,22.1657,22.1114,22.1204,429200.0
2012-09-10 12:30:00,24.44,24.48,24.41,24.47,213300.0,22.1114,22.1476,22.0842,22.1385,213300.0
2012-09-10 13:00:00,24.48,24.52,24.47,24.49,156400.0,22.1476,22.1838,22.1385,22.1566,156400.0
2012-09-10 13:30:00,24.5,24.51,24.44,24.45,107200.0,22.1657,22.1747,22.1114,22.1204,107200.0
2012-09-10 14:00:00,24.45,24.48,24.44,24.44,92800.0,22.1204,22.1476,22.1114,22.1114,92800.0
2012-09-10 14:30:00,24.45,24.46,24.39,24.4,125600.0,22.1204,22.1295,22.0661,22.0752,125600.0
2012-09-10 15:00:00,24.39,24.41,24.34,24.35,464400.0,22.0661,22.0842,22.0209,22.03,464400.0
2012-09-10 15:30:00,24.35,24.36,24.26,24.29,598100.0,22.03,22.039,21.9485,21.9757,598100.0
2012-09-11 09:30:00,24.32,24.51,24.29,24.49,337900.0,22.0028,22.1747,21.9757,22.1566,337900.0
2012-09-11 10:00:00,24.5,24.54,24.45,24.47,197700.0,22.1657,22.2018,22.1204,22.1385,197700.0
2012-09-11 10:30:00,24.48,24.48,24.42,24.42,159200.0,22.1476,22.1476,22.0933,22.0933,159200.0
2012-09-11 11:00:00,24.42,24.51,24.42,24.51,218500.0,22.0933,22.1747,22.0933,22.1747,218500.0
2012-09-11 11:30:00,24.51,24.52,24.44,24.45,152700.0,22.1747,22.1838,22.1114,22.1204,152700.0
2012-09-11 12:00:00,24.45,24.46,24.36,24.42,85600.0,22.1204,22.1295,22.039,22.0933,85600.0
2012-09-11 12:30:00,24.41,24.47,24.41,24.47,611300.0,22.0842,22.1385,22.0842,22.1385,611300.0
2012-09-11 13:00:00,24.47,24.49,24.44,24.45,375800.0,22.1385,22.1566,22.1114,22.1204,375800.0
2012-09-11 13:30:00,24.44,24.48,24.43,24.45,294800.0,22.1114,22.1476,22.1023,22.1204,294800.0
2012-09-11 14:00:00,24.45,24.47,24.42,24.43,324600.0,22.1204,22.1385,22.0933,22.1023,324600.0
2012-09-11 14:30:00,24.43,24.43,24.36,24.38,324500.0,22.1023,22.1023,22.039,22.0571,324500.0
2012-09-11 15:00:00,24.38,24.41,24.34,24.36,191900.0,22.0571,22.0842,22.0209,22.039,191900.0
2012-09-11 15:30:00,24.35,24.42,24.35,24.39,677200.0,22.03,22.0933,22.03,22.0661,677200.0
2012-09-12 09:30:00,24.53,24.71,24.45,24.58,526000.0,22.1928,22.3556,22.1204,22.238,526000.0
2012-09-12 10:00:00,24.58,24.7,24.58,24.68,250600.0,22.238,22.3466,22.238,22.3285,250600.0
2012-09-12 10:30:00,24.67,24.72,24.61,24.68,493500.0,22.3195,22.3647,22.2652,22.3285,493500.0
2012-09-12 11:00:00,24.68,24.71,24.64,24.69,456100.0,22.3285,22.3556,22.2923,22.3376,456100.0
2012-09-12 11:30:00,24.69,24.74,24.69,24.71,374000.0,22.3376,22.3828,22.3376,22.3556,374000.0
2012-09-12 12:00:00,24.72,24.73,24.67,24.69,358400.0,22.3647,22.3737,22.3195,22.3376,358400.0
2012-09-12 12:30:00,24.69,24.72,24.67,24.71,429100.0,22.3376,22.3647,22.3195,22.3556,429100.0
2012-09-12 13:00:00,24.71,24.76,24.7,24.73,442200.0,22.3556,22.4009,22.3466,22.3737,442200.0
2012-09-12 13:30:00,24.73,24.79,24.72,24.78,190000.0,22.3737,22.428,22.3647,22.419,190000.0
2012-09-12 14:00:00,24.78,24.8,24.76,24.78,410000.0,22.419,22.4371,22.4009,22.419,410000.0
2012-09-12 14:30:00,24.79,24.81,24.75,24.8,326700.0,22.428,22.4461,22.3918,22.4371,326700.0
2012-09-12 15:00:00,24.8,24.83,24.75,24.82,387900.0,22.4371,22.4642,22.3918,22.4552,387900.0
2012-09-12 15:30:00,24.82,24.85,24.79,24.84,1105000.0,22.4552,22.4823,22.428,22.4733,1105000.0
2012-09-13 09:30:00,24.93,24.93,24.56,24.56,555600.0,22.5547,22.5547,22.2199,22.2199,555600.0
2012-09-13 10:00:00,24.56,24.62,24.52,24.53,753200.0,22.2199,22.2742,22.1838,22.1928,753200.0
2012-09-13 10:30:00,24.52,24.54,24.48,24.52,399600.0,22.1838,22.2018,22.1476,22.1838,399600.0
2012-09-13 11:00:00,24.53,24.61,24.53,24.59,596100.0,22.1928,22.2652,22.1928,22.2471,596100.0
2012-09-13 11:30:00,24.6,24.62,24.55,24.55,209900.0,22.2561,22.2742,22.2109,22.2109,209900.0
2012-09-13 12:00:00,24.56,24.6,24.53,24.55,311500.0,22.2199,22.2561,22.1928,22.2109,311500.0
2012-09-13 12:30:00,24.55,25.1,24.55,24.95,1602900.0,22.2109,22.7085,22.2109,22.5728,1602900.0
2012-09-13 13:00:00,24.95,25.21,24.95,25.21,1816600.0,22.5728,22.808,22.5728,22.808,1816600.0
2012-09-13 13:30:00,25.2,25.33,25.2,25.24,947700.0,22.799,22.9166,22.799,22.8352,947700.0
2012-09-13 14:00:00,25.25,25.53,25.23,25.47,781100.0,22.8442,23.0975,22.8261,23.0432,781100.0
2012-09-13 14:30:00,25.47,25.49,25.3,25.33,885600.0,23.0432,23.0613,22.8894,22.9166,885600.0
2012-09-13 15:00:00,25.34,25.38,25.31,25.33,684300.0,22.9256,22.9618,22.8985,22.9166,684300.0
2012-09-13 15:30:00,25.32,25.38,25.27,25.33,1429400.0,22.9075,22.9618,22.8623,22.9166,1429400.0
2012-09-14 09:30:00,25.52,25.91,25.52,25.86,2322600.0,23.0885,23.4413,23.0885,23.3961,2322600.0
2012-09-14 10:00:00,25.86,26.0,25.82,25.94,1334700.0,23.3961,23.5227,23.3599,23.4685,1334700.0
2012-09-14 10:30:00,25.94,25.95,25.82,25.83,863000.0,23.4685,23.4775,23.3599,23.3689,863000.0
2012-09-14 11:00:00,25.83,25.91,25.8,25.88,878100.0,23.3689,23.4413,23.3418,23.4142,878100.0
2012-09-14 11:30:00,25.88,25.91,25.84,25.9,855600.0,23.4142,23.4413,23.378,23.4323,855600.0
2012-09-14 12:00:00,25.9,25.97,25.88,25.95,596600.0,23.4323,23.4956,23.4142,23.4775,596600.0
2012-09-14 12:30:00,25.95,26.1,25.94,26.0,1312100.0,23.4775,23.6132,23.4685,23.5227,1312100.0
2012-09-14 13:00:00,26.0,26.03,25.87,25.9,527500.0,23.5227,23.5499,23.4051,23.4323,527500.0
2012-09-14 13:30:00,25.9,25.96,25.85,25.93,1036300.0,23.4323,23.4866,23.387,23.4594,1036300.0
2012-09-14 14:00:00,25.93,25.95,25.86,25.87,620500.0,23.4594,23.4775,23.3961,23.4051,620500.0
2012-09-14 14:30:00,25.86,25.87,25.79,25.84,404200.0,23.3961,23.4051,23.3327,23.378,404200.0
2012-09-14 15:00:00,25.84,25.86,25.75,25.81,508100.0,23.378,23.3961,23.2966,23.3508,508100.0
2012-09-14 15:30:00,25.8,25.87,25.78,25.86,1138500.0,23.3418,23.4051,23.3237,23.3961,1138500.0
2012-09-17 09:30:00,25.94,25.94,25.49,25.51,1315700.0,23.4685,23.4685,23.0613,23.0794,1315700.0
2012-09-17 10:00:00,25.52,25.56,25.47,25.55,519500.0,23.0885,23.1247,23.0432,23.1156,519500.0
2012-09-17 10:30:00,25.55,25.57,25.46,25.5,440300.0,23.1156,23.1337,23.0342,23.0704,440300.0
2012-09-17 11:00:00,25.49,25.52,25.47,25.48,319500.0,23.0613,23.0885,23.0432,23.0523,319500.0
2012-09-17 11:30:00,25.48,25.51,25.46,25.5,195900.0,23.0523,23.0794,23.0342,23.0704,195900.0
2012-09-17 12:00:00,25.51,25.54,25.49,25.51,208300.0,23.0794,23.1066,23.0613,23.0794,208300.0
2012-09-17 12:30:00,25.51,25.52,25.48,25.49,127500.0,23.0794,23.0885,23.0523,23.0613,127500.0
2012-09-17 13:00:00,25.49,25.51,25.46,25.49,138800.0,23.0613,23.0794,23.0342,23.0613,138800.0
2012-09-17 13:30:00,25.49,25.52,25.47,25.51,205700.0,23.0613,23.0885,23.0432,23.0794,205700.0
2012-09-17 14:00:00,25.5,25.52,25.45,25.49,371600.0,23.0704,23.0885,23.0251,23.0613,371600.0
2012-09-17 14:30:00,25.48,25.5,25.44,25.46,237200.0,23.0523,23.0704,23.0161,23.0342,237200.0
2012-09-17 15:00:00,25.45,25.47,25.4,25.41,212500.0,23.0251,23.0432,22.9799,22.989,212500.0
2012-09-17 15:30:00,25.41,25.49,25.41,25.48,654200.0,22.989,23.0613,22.989,23.0523,654200.0
2012-09-18 09:30:00,25.49,25.57,25.4,25.44,760200.0,23.0613,23.1337,22.9799,23.0161,760200.0
2012-09-18 10:00:00,25.44,25.53,25.26,25.35,875000.0,23.0161,23.0975,22.8532,22.9347,875000.0
2012-09-18 10:30:00,25.36,25.37,25.17,25.27,698000.0,22.9437,22.9528,22.7718,22.8623,698000.0
2012-09-18 11:00:00,25.27,25.33,25.27,25.3,622000.0,22.8623,22.9166,22.8623,22.8894,622000.0
2012-09-18 11:30:00,25.3,25.3,25.22,25.24,369900.0,22.8894,22.8894,22.8171,22.8352,369900.0
2012-09-18 12:00:00,25.25,25.25,25.1,25.12,224200.0,22.8442,22.8442,22.7085,22.7266,224200.0
2012-09-18 12:30:00,25.12,25.18,25.09,25.15,299200.0,22.7266,22.7809,22.6994,22.7537,299200.0
2012-09-18 13:00:00,25.16,25.2,25.08,25.14,227200.0,22.7628,22.799,22.6904,22.7447,227200.0
2012-09-18 13:30:00,25.14,25.15,25.07,25.08,185100.0,22.7447,22.7537,22.6813,22.6904,185100.0
2012-09-18 14:00:00,25.08,25.17,25.08,25.14,470200.0,22.6904,22.7718,22.6904,22.7447,470200.0
2012-09-18 14:30:00,25.14,25.14,25.09,25.12,162000.0,22.7447,22.7447,22.6994,22.7266,162000.0
2012-09-18 15:00:00,25.12,25.18,25.11,25.17,366200.0,22.7266,22.7809,22.7175,22.7718,366200.0
2012-09-18 15:30:00,25.17,25.22,25.17,25.22,889000.0,22.7718,22.8171,22.7718,22.8171,889000.0
2012-09-19 09:30:00,25.35,25.51,25.28,25.51,771800.0,22.9347,23.0794,22.8713,23.0794,771800.0
2012-09-19 10:00:00,25.51,25.68,25.5,25.57,1968800.0,23.0794,23.2332,23.0704,23.1337,1968800.0
2012-09-19 10:30:00,25.57,25.69,25.52,25.65,524000.0,23.1337,23.2423,23.0885,23.2061,524000.0
2012-09-19 11:00:00,25.65,25.74,25.63,25.71,511600.0,23.2061,23.2875,23.188,23.2604,511600.0
2012-09-19 11:30:00,25.69,25.74,25.66,25.67,494400.0,23.2423,23.2875,23.2151,23.2242,494400.0
2012-09-19 12:00:00,25.67,25.75,25.66,25.75,349900.0,23.2242,23.2966,23.2151,23.2966,349900.0
2012-09-19 12:30:00,25.75,25.77,25.72,25.77,286200.0,23.2966,23.3147,23.2694,23.3147,286200.0
2012-09-19 13:00:00,25.77,25.79,25.72,25.73,182100.0,23.3147,23.3327,23.2694,23.2785,182100.0
2012-09-19 13:30:00,25.73,25.75,25.67,25.67,226400.0,23.2785,23.2966,23.2242,23.2242,226400.0
2012-09-19 14:00:00,25.66,25.68,25.63,25.65,194800.0,23.2151,23.2332,23.188,23.2061,194800.0
2012-09-19 14:30:00,25.65,25.69,25.63,25.69,198000.0,23.2061,23.2423,23.188,23.2423,198000.0
2012-09-19 15:00:00,25.69,25.74,25.65,25.73,658400.0,23.2423,23.2875,23.2061,23.2785,658400.0
2012-09-19 15:30:00,25.72,25.76,25.68,25.68,1241500.0,23.2694,23.3056,23.2332,23.2332,1241500.0
2012-09-20 09:30:00,25.51,25.56,25.3,25.41,639200.0,23.0794,23.1247,22.8894,22.989,639200.0
2012-09-20 10:00:00,25.41,25.57,25.39,25.51,877200.0,22.989,23.1337,22.9709,23.0794,877200.0
2012-09-20 10:30:00,25.52,25.66,25.5,25.65,492700.0,23.0885,23.2151,23.0704,23.2061,492700.0
2012-09-20 11:00:00,25.66,25.71,25.55,25.55,513200.0,23.2151,23.2604,23.1156,23.1156,513200.0
2012-09-20 11:30:00,25.55,25.67,25.55,25.67,366100.0,23.1156,23.2242,23.1156,23.2242,366100.0
2012-09-20 12:00:00,25.67,25.67,25.58,25.58,100500.0,23.2242,23.2242,23.1428,23.1428,100500.0
2012-09-20 12:30:00,25.58,25.59,25.5,25.56,156300.0,23.1428,23.1518,23.0704,23.1247,156300.0
2012-09-20 13:00:00,25.55,25.59,25.54,25.57,56900.0,23.1156,23.1518,23.1066,23.1337,56900.0
2012-09-20 13:30:00,25.57,25.62,25.55,25.57,105500.0,23.1337,23.1789,23.1156,23.1337,105500.0
2012-09-20 14:00:00,25.57,25.65,25.55,25.62,116300.0,23.1337,23.2061,23.1156,23.1789,116300.0
2012-09-20 14:30:00,25.62,25.66,25.59,25.64,174900.0,23.1789,23.2151,23.1518,23.197,174900.0
2012-09-20 15:00:00,25.64,25.69,25.63,25.67,184400.0,23.197,23.2423,23.188,23.2242,184400.0
2012-09-20 15:30:00,25.68,25.7,25.64,25.7,605600.0,23.2332,23.2513,23.197,23.2513,605600.0
2012-09-21 09:30:00,25.96,26.0,25.71,25.96,1007300.0,23.5145,23.5508,23.2881,23.5145,1007300.0
2012-09-21 10:00:00,25.97,26.07,25.91,26.04,778400.0,23.5236,23.6142,23.4693,23.587,778400.0
2012-09-21 10:30:00,26.04,26.11,25.92,25.93,440900.0,23.587,23.6504,23.4783,23.4874,440900.0
2012-09-21 11:00:00,25.93,26.03,25.93,25.95,197500.0,23.4874,23.578,23.4874,23.5055,197500.0
2012-09-21 11:30:00,25.95,26.07,25.94,26.06,345800.0,23.5055,23.6142,23.4964,23.6051,345800.0
2012-09-21 12:00:00,26.06,26.11,26.05,26.1,258100.0,23.6051,23.6504,23.5961,23.6414,258100.0
2012-09-21 12:30:00,26.11,26.16,26.07,26.09,417600.0,23.6504,23.6957,23.6142,23.6323,417600.0
2012-09-21 13:00:00,26.09,26.1,26.04,26.07,200300.0,23.6323,23.6414,23.587,23.6142,200300.0
2012-09-21 13:30:00,26.07,26.12,26.07,26.09,260100.0,23.6142,23.6595,23.6142,23.6323,260100.0
2012-09-21 14:00:00,26.09,26.11,26.0,26.03,286400.0,23.6323,23.6504,23.5508,23.578,286400.0
2012-09-21 14:30:00,26.02,26.04,25.96,26.01,426300.0,23.5689,23.587,23.5145,23.5598,426300.0
2012-09-21 15:00:00,26.0,26.02,25.98,25.99,341600.0,23.5508,23.5689,23.5327,23.5417,341600.0
2012-09-21 15:30:00,25.99,26.01,25.92,25.96,1338400.0,23.5417,23.5598,23.4783,23.5145,1338400.0
2012-09-24 09:30:00,26.08,26.08,25.61,25.69,1258800.0,23.6232,23.6232,23.1975,23.27,1258800.0
2012-09-24 10:00:00,25.69,25.7,25.49,25.57,941100.0,23.27,23.279,23.0888,23.1613,941100.0
2012-09-24 10:30:00,25.57,25.72,25.57,25.7,683400.0,23.1613,23.2972,23.1613,23.279,683400.0
2012-09-24 11:00:00,25.69,25.74,25.61,25.7,451100.0,23.27,23.3153,23.1975,23.279,451100.0
2012-09-24 11:30:00,25.69,25.71,25.61,25.64,297400.0,23.27,23.2881,23.1975,23.2247,297400.0
2012-09-24 12:00:00,25.63,25.68,25.62,25.63,189100.0,23.2156,23.2609,23.2066,23.2156,189100.0
2012-09-24 12:30:00,25.63,25.64,25.59,25.6,161700.0,23.2156,23.2247,23.1794,23.1885,161700.0
2012-09-24 13:00:00,25.61,25.62,25.54,25.55,153600.0,23.1975,23.2066,23.1341,23.1432,153600.0
2012-09-24 13:30:00,25.56,25.56,25.47,25.49,339300.0,23.1522,23.1522,23.0707,23.0888,339300.0
2012-09-24 14:00:00,25.5,25.54,25.48,25.54,346600.0,23.0979,23.1341,23.0798,23.1341,346600.0
2012-09-24 14:30:00,25.54,25.69,25.53,25.63,441000.0,23.1341,23.27,23.1251,23.2156,441000.0
2012-09-24 15:00:00,25.63,25.67,25.59,25.66,369200.0,23.2156,23.2519,23.1794,23.2428,369200.0
2012-09-24 15:30:00,25.65,25.66,25.57,25.63,828600.0,23.2337,23.2428,23.1613,23.2156,828600.0
2012-09-25 09:30:00,25.66,25.7,25.5,25.57,762800.0,23.2428,23.279,23.0979,23.1613,762800.0
2012-09-25 10:00:00,25.53,25.8,25.53,25.75,697100.0,23.1251,23.3696,23.1251,23.3243,697100.0
2012-09-25 10:30:00,25.75,25.87,25.74,25.86,569900.0,23.3243,23.433,23.3153,23.424,569900.0
2012-09-25 11:00:00,25.86,25.9,25.81,25.84,381900.0,23.424,23.4602,23.3787,23.4059,381900.0
2012-09-25 11:30:00,25.83,25.86,25.79,25.79,231200.0,23.3968,23.424,23.3606,23.3606,231200.0
2012-09-25 12:00:00,25.8,25.81,25.69,25.71,186900.0,23.3696,23.3787,23.27,23.2881,186900.0
2012-09-25 12:30:00,25.71,25.73,25.55,25.6,179500.0,23.2881,23.3062,23.1432,23.1885,179500.0
2012-09-25 13:00:00,25.61,25.62,25.55,25.55,160800.0,23.1975,23.2066,23.1432,23.1432,160800.0
2012-09-25 13:30:00,25.55,25.62,25.5,25.55,211400.0,23.1432,23.2066,23.0979,23.1432,211400.0
2012-09-25 14:00:00,25.55,25.57,25.43,25.45,501900.0,23.1432,23.1613,23.0345,23.0526,501900.0
2012-09-25 14:30:00,25.45,25.5,25.36,25.36,580500.0,23.0526,23.0979,22.9711,22.9711,580500.0
2012-09-25 15:00:00,25.36,25.39,25.2,25.27,742400.0,22.9711,22.9982,22.8261,22.8895,742400.0
2012-09-25 15:30:00,25.28,25.32,25.14,25.17,1959400.0,22.8986,22.9348,22.7718,22.799,1959400.0
2012-09-26 09:30:00,25.13,25.27,25.05,25.09,488100.0,22.7627,22.8895,22.6903,22.7265,488100.0
2012-09-26 10:00:00,25.09,25.09,24.57,24.58,1621000.0,22.7265,22.7265,22.2555,22.2645,1621000.0
2012-09-26 10:30:00,24.58,24.62,24.32,24.32,3510100.0,22.2645,22.3008,22.029,22.029,3510100.0
2012-09-26 11:00:00,24.32,24.51,24.3,24.51,1119800.0,22.029,22.2011,22.0109,22.2011,1119800.0
2012-09-26 11:30:00,24.5,24.62,24.44,24.59,647700.0,22.1921,22.3008,22.1377,22.2736,647700.0
2012-09-26 12:00:00,24.59,24.71,24.59,24.61,612400.0,22.2736,22.3823,22.2736,22.2917,612400.0
2012-09-26 12:30:00,24.61,24.76,24.56,24.71,799700.0,22.2917,22.4276,22.2464,22.3823,799700.0
2012-09-26 13:00:00,24.71,24.85,24.68,24.8,614700.0,22.3823,22.5091,22.3551,22.4638,614700.0
2012-09-26 13:30:00,24.81,24.83,24.64,24.65,1358300.0,22.4729,22.491,22.3189,22.3279,1358300.0
2012-09-26 14:00:00,24.65,24.75,24.64,24.69,305800.0,22.3279,22.4185,22.3189,22.3642,305800.0
2012-09-26 14:30:00,24.69,24.71,24.59,24.63,357200.0,22.3642,22.3823,22.2736,22.3098,357200.0
2012-09-26 15:00:00,24.63,24.64,24.56,24.56,740000.0,22.3098,22.3189,22.2464,22.2464,740000.0
2012-09-26 15:30:00,24.57,24.59,24.53,24.58,1155400.0,22.2555,22.2736,22.2193,22.2645,1155400.0
2012-09-27 09:30:00,24.7,24.81,24.62,24.79,757200.0,22.3732,22.4729,22.3008,22.4548,757200.0
2012-09-27 10:00:00,24.79,24.84,24.61,24.74,1709800.0,22.4548,22.5001,22.2917,22.4095,1709800.0
2012-09-27 10:30:00,24.73,24.85,24.69,24.82,517000.0,22.4004,22.5091,22.3642,22.4819,517000.0
2012-09-27 11:00:00,24.81,24.84,24.72,24.79,358700.0,22.4729,22.5001,22.3914,22.4548,358700.0
2012-09-27 11:30:00,24.8,24.94,24.77,24.93,479400.0,22.4638,22.5906,22.4366,22.5816,479400.0
2012-09-27 12:00:00,24.94,24.99,24.88,24.96,596000.0,22.5906,22.6359,22.5363,22.6087,596000.0
2012-09-27 12:30:00,24.96,25.01,24.92,24.99,308500.0,22.6087,22.654,22.5725,22.6359,308500.0
2012-09-27 13:00:00,24.99,25.05,24.97,25.05,214800.0,22.6359,22.6903,22.6178,22.6903,214800.0
2012-09-27 13:30:00,25.05,25.15,25.04,25.09,237700.0,22.6903,22.7808,22.6812,22.7265,237700.0
2012-09-27 14:00:00,25.1,25.12,25.06,25.08,176800.0,22.7356,22.7537,22.6993,22.7174,176800.0
2012-09-27 14:30:00,25.08,25.1,25.03,25.03,183800.0,22.7174,22.7356,22.6722,22.6722,183800.0
2012-09-27 15:00:00,25.04,25.05,25.0,25.02,298800.0,22.6812,22.6903,22.645,22.6631,298800.0
2012-09-27 15:30:00,25.03,25.08,25.01,25.04,1372500.0,22.6722,22.7174,22.654,22.6812,1372500.0
2012-09-28 09:30:00,24.97,24.97,24.7,24.78,858500.0,22.6178,22.6178,22.3732,22.4457,858500.0
2012-09-28 10:00:00,24.8,24.84,24.7,24.73,299300.0,22.4638,22.5001,22.3732,22.4004,299300.0
2012-09-28 10:30:00,24.72,24.8,24.71,24.8,324700.0,22.3914,22.4638,22.3823,22.4638,324700.0
2012-09-28 11:00:00,24.8,24.82,24.75,24.77,244500.0,22.4638,22.4819,22.4185,22.4366,244500.0
2012-09-28 11:30:00,24.76,24.82,24.75,24.79,103700.0,22.4276,22.4819,22.4185,22.4548,103700.0
2012-09-28 12:00:00,24.79,24.92,24.79,24.83,234300.0,22.4548,22.5725,22.4548,22.491,234300.0
2012-09-28 12:30:00,24.83,24.87,24.83,24.87,61900.0,22.491,22.5272,22.491,22.5272,61900.0
2012-09-28 13:00:00,24.87,24.91,24.8,24.89,89500.0,22.5272,22.5635,22.4638,22.5453,89500.0
2012-09-28 13:30:00,24.9,25.01,24.9,24.94,322700.0,22.5544,22.654,22.5544,22.5906,322700.0
2012-09-28 14:00:00,24.94,24.96,24.89,24.9,101000.0,22.5906,22.6087,22.5453,22.5544,101000.0
2012-09-28 14:30:00,24.89,24.91,24.86,24.86,63200.0,22.5453,22.5635,22.5182,22.5182,63200.0
2012-09-28 15:00:00,24.86,24.9,24.82,24.85,257000.0,22.5182,22.5544,22.4819,22.5091,257000.0
2012-09-28 15:30:00,24.85,24.91,24.81,24.82,828900.0,22.5091,22.5635,22.4729,22.4819,828900.0
2012-10-01 09:30:00,24.92,25.04,24.77,24.79,396900.0,22.5725,22.6812,22.4366,22.4548,396900.0
2012-10-01 10:00:00,24.79,25.02,24.79,24.92,621100.0,22.4548,22.6631,22.4548,22.5725,621100.0
2012-10-01 10:30:00,24.92,24.92,24.86,24.89,192300.0,22.5725,22.5725,22.5182,22.5453,192300.0
2012-10-01 11:00:00,24.89,25.01,24.88,24.95,216300.0,22.5453,22.654,22.5363,22.5997,216300.0
2012-10-01 11:30:00,24.95,24.97,24.84,24.89,242100.0,22.5997,22.6178,22.5001,22.5453,242100.0
2012-10-01 12:00:00,24.88,24.89,24.79,24.8,269000.0,22.5363,22.5453,22.4548,22.4638,269000.0
2012-10-01 12:30:00,24.8,24.84,24.69,24.74,371600.0,22.4638,22.5001,22.3642,22.4095,371600.0
2012-10-01 13:00:00,24.74,24.74,24.64,24.71,258900.0,22.4095,22.4095,22.3189,22.3823,258900.0
2012-10-01 13:30:00,24.71,24.76,24.65,24.74,348100.0,22.3823,22.4276,22.3279,22.4095,348100.0
2012-10-01 14:00:00,24.74,24.81,24.73,24.79,243300.0,22.4095,22.4729,22.4004,22.4548,243300.0
2012-10-01 14:30:00,24.8,24.83,24.78,24.8,112900.0,22.4638,22.491,22.4457,22.4638,112900.0
2012-10-01 15:00:00,24.81,24.81,24.65,24.73,283300.0,22.4729,22.4729,22.3279,22.4004,283300.0
2012-10-01 15:30:00,24.72,24.75,24.67,24.72,1119700.0,22.3914,22.4185,22.3461,22.3914,1119700.0
2012-10-02 09:30:00,24.9,24.9,24.66,24.67,292700.0,22.5544,22.5544,22.337,22.3461,292700.0
2012-10-02 10:00:00,24.66,24.83,24.59,24.82,1045200.0,22.337,22.491,22.2736,22.4819,1045200.0
2012-10-02 10:30:00,24.83,24.93,24.8,24.84,740000.0,22.491,22.5816,22.4638,22.5001,740000.0
2012-10-02 11:00:00,24.83,24.85,24.75,24.8,290400.0,22.491,22.5091,22.4185,22.4638,290400.0
2012-10-02 11:30:00,24.8,24.88,24.69,24.76,510600.0,22.4638,22.5363,22.3642,22.4276,510600.0
2012-10-02 12:00:00,24.75,24.83,24.72,24.74,691300.0,22.4185,22.491,22.3914,22.4095,691300.0
2012-10-02 12:30:00,24.75,24.78,24.72,24.75,94200.0,22.4185,22.4457,22.3914,22.4185,94200.0
2012-10-02 13:00:00,24.74,24.78,24.72,24.73,287900.0,22.4095,22.4457,22.3914,22.4004,287900.0
2012-10-02 13:30:00,24.73,24.76,24.66,24.72,352900.0,22.4004,22.4276,22.337,22.3914,352900.0
2012-10-02 14:00:00,24.71,24.75,24.67,24.7,132200.0,22.3823,22.4185,22.3461,22.3732,132200.0
2012-10-02 14:30:00,24.7,24.7,24.64,24.67,303700.0,22.3732,22.3732,22.3189,22.3461,303700.0
2012-10-02 15:00:00,24.68,24.73,24.66,24.73,266900.0,22.3551,22.4004,22.337,22.4004,266900.0
2012-10-02 15:30:00,24.73,24.81,24.71,24.81,1031200.0,22.4004,22.4729,22.3823,22.4729,1031200.0
2012-10-03 09:30:00,24.94,25.03,24.9,24.92,353000.0,22.5906,22.6722,22.5544,22.5725,353000.0
2012-10-03 10:00:00,24.92,25.21,24.84,25.21,650300.0,22.5725,22.8352,22.5001,22.8352,650300.0
2012-10-03 10:30:00,25.22,25.25,25.14,25.17,603500.0,22.8443,22.8714,22.7718,22.799,603500.0
2012-10-03 11:00:00,25.17,25.3,25.17,25.29,394600.0,22.799,22.9167,22.799,22.9077,394600.0
2012-10-03 11:30:00,25.28,25.48,25.26,25.46,492300.0,22.8986,23.0798,22.8805,23.0616,492300.0
2012-10-03 12:00:00,25.46,25.52,25.43,25.52,172900.0,23.0616,23.116,23.0345,23.116,172900.0
2012-10-03 12:30:00,25.52,25.54,25.48,25.49,204700.0,23.116,23.1341,23.0798,23.0888,204700.0
2012-10-03 13:00:00,25.5,25.51,25.46,25.49,249800.0,23.0979,23.1069,23.0616,23.0888,249800.0
2012-10-03 13:30:00,25.48,25.48,25.33,25.39,216400.0,23.0798,23.0798,22.9439,22.9982,216400.0
2012-10-03 14:00:00,25.39,25.44,25.34,25.37,267800.0,22.9982,23.0435,22.953,22.9801,267800.0
2012-10-03 14:30:00,25.37,25.42,25.32,25.35,461400.0,22.9801,23.0254,22.9348,22.962,461400.0
2012-10-03 15:00:00,25.36,25.41,25.28,25.38,437400.0,22.9711,23.0164,22.8986,22.9892,437400.0
2012-10-03 15:30:00,25.38,25.42,25.35,25.39,1178900.0,22.9892,23.0254,22.962,22.9982,1178900.0
2012-10-04 09:30:00,25.56,25.56,25.45,25.52,427400.0,23.1522,23.1522,23.0526,23.116,427400.0
2012-10-04 10:00:00,25.53,25.65,25.5,25.54,845000.0,23.1251,23.2337,23.0979,23.1341,845000.0
2012-10-04 10:30:00,25.54,25.56,25.38,25.4,560800.0,23.1341,23.1522,22.9892,23.0073,560800.0
2012-10-04 11:00:00,25.41,25.42,25.27,25.31,454400.0,23.0164,23.0254,22.8895,22.9258,454400.0
2012-10-04 11:30:00,25.31,25.46,25.29,25.46,379000.0,22.9258,23.0616,22.9077,23.0616,379000.0
2012-10-04 12:00:00,25.45,25.55,25.43,25.5,292000.0,23.0526,23.1432,23.0345,23.0979,292000.0
2012-10-04 12:30:00,25.5,25.55,25.47,25.49,237700.0,23.0979,23.1432,23.0707,23.0888,237700.0
2012-10-04 13:00:00,25.5,25.52,25.47,25.49,133600.0,23.0979,23.116,23.0707,23.0888,133600.0
2012-10-04 13:30:00,25.5,25.56,25.48,25.53,142200.0,23.0979,23.1522,23.0798,23.1251,142200.0
2012-10-04 14:00:00,25.53,25.53,25.44,25.48,298300.0,23.1251,23.1251,23.0435,23.0798,298300.0
2012-10-04 14:30:00,25.47,25.54,25.46,25.51,214700.0,23.0707,23.1341,23.0616,23.1069,214700.0
2012-10-04 15:00:00,25.5,25.56,25.48,25.51,350900.0,23.0979,23.1522,23.0798,23.1069,350900.0
2012-10-04 15:30:00,25.5,25.57,25.5,25.57,785800.0,23.0979,23.1613,23.0979,23.1613,785800.0
2012-10-05 09:30:00,25.79,26.0,25.79,25.96,1479700.0,23.3606,23.5508,23.3606,23.5145,1479700.0
2012-10-05 10:00:00,25.96,26.14,25.95,26.13,468100.0,23.5145,23.6776,23.5055,23.6685,468100.0
2012-10-05 10:30:00,26.13,26.13,26.07,26.09,266000.0,23.6685,23.6685,23.6142,23.6323,266000.0
2012-10-05 11:00:00,26.09,26.15,26.06,26.1,707500.0,23.6323,23.6866,23.6051,23.6414,707500.0
2012-10-05 11:30:00,26.1,26.12,26.03,26.08,310400.0,23.6414,23.6595,23.578,23.6232,310400.0
2012-10-05 12:00:00,26.08,26.11,26.03,26.06,434000.0,23.6232,23.6504,23.578,23.6051,434000.0
2012-10-05 12:30:00,26.07,26.08,25.99,26.01,199000.0,23.6142,23.6232,23.5417,23.5598,199000.0
2012-10-05 13:00:00,26.01,26.04,25.96,25.96,616200.0,23.5598,23.587,23.5145,23.5145,616200.0
2012-10-05 13:30:00,25.96,26.01,25.91,25.96,690800.0,23.5145,23.5598,23.4693,23.5145,690800.0
2012-10-05 14:00:00,25.96,25.97,25.92,25.95,356600.0,23.5145,23.5236,23.4783,23.5055,356600.0
2012-10-05 14:30:00,25.95,25.95,25.79,25.79,569400.0,23.5055,23.5055,23.3606,23.3606,569400.0
2012-10-05 15:00:00,25.79,25.87,25.77,25.84,392200.0,23.3606,23.433,23.3424,23.4059,392200.0
2012-10-05 15:30:00,25.84,25.86,25.77,25.86,1229300.0,23.4059,23.424,23.3424,23.424,1229300.0
2012-10-08 09:30:00,25.77,25.78,25.61,25.77,320000.0,23.3424,23.3515,23.1975,23.3424,320000.0
2012-10-08 10:00:00,25.77,25.85,25.69,25.71,277400.0,23.3424,23.4149,23.27,23.2881,277400.0
2012-10-08 10:30:00,25.71,25.78,25.69,25.72,247400.0,23.2881,23.3515,23.27,23.2972,247400.0
2012-10-08 11:00:00,25.72,25.75,25.64,25.68,168600.0,23.2972,23.3243,23.2247,23.2609,168600.0
2012-10-08 11:30:00,25.67,25.68,25.6,25.64,231600.0,23.2519,23.2609,23.1885,23.2247,231600.0
2012-10-08 12:00:00,25.64,25.69,25.62,25.64,131100.0,23.2247,23.27,23.2066,23.2247,131100.0
2012-10-08 12:30:00,25.64,25.66,25.62,25.66,101200.0,23.2247,23.2428,23.2066,23.2428,101200.0
2012-10-08 13:00:00,25.67,25.69,25.63,25.66,137800.0,23.2519,23.27,23.2156,23.2428,137800.0
2012-10-08 13:30:00,25.67,25.69,25.62,25.62,108800.0,23.2519,23.27,23.2066,23.2066,108800.0
2012-10-08 14:00:00,25.63,25.65,25.62,25.64,109900.0,23.2156,23.2337,23.2066,23.2247,109900.0
2012-10-08 14:30:00,25.64,25.65,25.61,25.64,99200.0,23.2247,23.2337,23.1975,23.2247,99200.0
2012-10-08 15:00:00,25.64,25.69,25.63,25.68,262100.0,23.2247,23.27,23.2156,23.2609,262100.0
2012-10-08 15:30:00,25.68,25.69,25.64,25.65,537800.0,23.2609,23.27,23.2247,23.2337,537800.0
2012-10-09 09:30:00,25.46,25.54,25.34,25.36,503300.0,23.0616,23.1341,22.953,22.9711,503300.0
2012-10-09 10:00:00,25.36,25.42,25.28,25.29,616500.0,22.9711,23.0254,22.8986,22.9077,616500.0
2012-10-09 10:30:00,25.28,25.31,25.09,25.1,740600.0,22.8986,22.9258,22.7265,22.7356,740600.0
2012-10-09 11:00:00,25.11,25.15,25.04,25.12,630400.0,22.7446,22.7808,22.6812,22.7537,630400.0
2012-10-09 11:30:00,25.12,25.16,25.09,25.13,283500.0,22.7537,22.7899,22.7265,22.7627,283500.0
2012-10-09 12:00:00,25.12,25.18,25.11,25.11,278100.0,22.7537,22.808,22.7446,22.7446,278100.0
2012-10-09 12:30:00,25.11,25.12,25.06,25.07,263400.0,22.7446,22.7537,22.6993,22.7084,263400.0
2012-10-09 13:00:00,25.08,25.08,25.03,25.05,361800.0,22.7174,22.7174,22.6722,22.6903,361800.0
2012-10-09 13:30:00,25.05,25.09,25.03,25.03,166700.0,22.6903,22.7265,22.6722,22.6722,166700.0
2012-10-09 14:00:00,25.04,25.11,25.03,25.07,280700.0,22.6812,22.7446,22.6722,22.7084,280700.0
2012-10-09 14:30:00,25.06,25.1,25.02,25.09,439900.0,22.6993,22.7356,22.6631,22.7265,439900.0
2012-10-09 15:00:00,25.09,25.11,25.01,25.02,352200.0,22.7265,22.7446,22.654,22.6631,352200.0
2012-10-09 15:30:00,25.03,25.05,24.98,25.01,1028400.0,22.6722,22.6903,22.6269,22.654,1028400.0
2012-10-10 09:30:00,25.0,25.06,24.93,24.98,831000.0,22.645,22.6993,22.5816,22.6269,831000.0
2012-10-10 10:00:00,24.98,25.11,24.97,25.1,562200.0,22.6269,22.7446,22.6178,22.7356,562200.0
2012-10-10 10:30:00,25.1,25.14,25.06,25.13,635500.0,22.7356,22.7718,22.6993,22.7627,635500.0
2012-10-10 11:00:00,25.14,25.21,25.14,25.17,333000.0,22.7718,22.8352,22.7718,22.799,333000.0
2012-10-10 11:30:00,25.16,25.17,25.01,25.04,282300.0,22.7899,22.799,22.654,22.6812,282300.0
2012-10-10 12:00:00,25.03,25.08,24.98,25.05,379900.0,22.6722,22.7174,22.6269,22.6903,379900.0
2012-10-10 12:30:00,25.05,25.05,24.97,24.98,223700.0,22.6903,22.6903,22.6178,22.6269,223700.0
2012-10-10 13:00:00,24.97,25.05,24.94,25.03,519900.0,22.6178,22.6903,22.5906,22.6722,519900.0
2012-10-10 13:30:00,25.03,25.06,24.99,25.01,165300.0,22.6722,22.6993,22.6359,22.654,165300.0
2012-10-10 14:00:00,25.01,25.07,24.99,24.99,209200.0,22.654,22.7084,22.6359,22.6359,209200.0
2012-10-10 14:30:00,25.0,25.01,24.9,24.91,446000.0,22.645,22.654,22.5544,22.5635,446000.0
2012-10-10 15:00:00,24.91,24.98,24.89,24.9,388400.0,22.5635,22.6269,22.5453,22.5544,388400.0
2012-10-10 15:30:00,24.89,24.93,24.86,24.93,552600.0,22.5453,22.5816,22.5182,22.5816,552600.0
2012-10-11 09:30:00,25.15,25.18,24.95,24.95,269000.0,22.7808,22.808,22.5997,22.5997,269000.0
2012-10-11 10:00:00,24.95,25.06,24.95,25.02,309400.0,22.5997,22.6993,22.5997,22.6631,309400.0
2012-10-11 10:30:00,25.02,25.06,24.95,24.97,523300.0,22.6631,22.6993,22.5997,22.6178,523300.0
2012-10-11 11:00:00,24.98,24.98,24.93,24.96,356700.0,22.6269,22.6269,22.5816,22.6087,356700.0
2012-10-11 11:30:00,24.95,24.95,24.78,24.8,574300.0,22.5997,22.5997,22.4457,22.4638,574300.0
2012-10-11 12:00:00,24.8,24.82,24.75,24.78,237200.0,22.4638,22.4819,22.4185,22.4457,237200.0
2012-10-11 12:30:00,24.79,24.79,24.73,24.73,242200.0,22.4548,22.4548,22.4004,22.4004,242200.0
2012-10-11 13:00:00,24.73,24.76,24.71,24.75,151400.0,22.4004,22.4276,22.3823,22.4185,151400.0
2012-10-11 13:30:00,24.75,24.75,24.62,24.65,505400.0,22.4185,22.4185,22.3008,22.3279,505400.0
2012-10-11 14:00:00,24.65,24.76,24.64,24.74,136700.0,22.3279,22.4276,22.3189,22.4095,136700.0
2012-10-11 14:30:00,24.73,24.76,24.71,24.73,139100.0,22.4004,22.4276,22.3823,22.4004,139100.0
2012-10-11 15:00:00,24.72,24.82,24.69,24.82,311800.0,22.3914,22.4819,22.3642,22.4819,311800.0
2012-10-11 15:30:00,24.81,24.82,24.72,24.73,477300.0,22.4729,22.4819,22.3914,22.4004,477300.0
2012-10-12 09:30:00,24.81,24.81,24.61,24.68,407800.0,22.4729,22.4729,22.2917,22.3551,407800.0
2012-10-12 10:00:00,24.68,24.76,24.67,24.7,274100.0,22.3551,22.4276,22.3461,22.3732,274100.0
2012-10-12 10:30:00,24.7,24.7,24.55,24.55,374100.0,22.3732,22.3732,22.2374,22.2374,374100.0
2012-10-12 11:00:00,24.55,24.66,24.54,24.64,155600.0,22.2374,22.337,22.2283,22.3189,155600.0
2012-10-12 11:30:00,24.63,24.64,24.52,24.54,225000.0,22.3098,22.3189,22.2102,22.2283,225000.0
2012-10-12 12:00:00,24.55,24.59,24.53,24.55,78900.0,22.2374,22.2736,22.2193,22.2374,78900.0
2012-10-12 12:30:00,24.55,24.58,24.5,24.5,219300.0,22.2374,22.2645,22.1921,22.1921,219300.0
2012-10-12 13:00:00,24.5,24.51,24.43,24.44,155900.0,22.1921,22.2011,22.1287,22.1377,155900.0
2012-10-12 13:30:00,24.43,24.47,24.41,24.45,254100.0,22.1287,22.1649,22.1106,22.1468,254100.0
2012-10-12 14:00:00,24.46,24.51,24.45,24.51,94500.0,22.1558,22.2011,22.1468,22.2011,94500.0
2012-10-12 14:30:00,24.51,24.64,24.51,24.61,325500.0,22.2011,22.3189,22.2011,22.2917,325500.0
2012-10-12 15:00:00,24.62,24.65,24.56,24.63,294600.0,22.3008,22.3279,22.2464,22.3098,294600.0
2012-10-12 15:30:00,24.63,24.64,24.57,24.62,952100.0,22.3098,22.3189,22.2555,22.3008,952100.0
2012-10-15 09:30:00,24.77,24.91,24.63,24.64,255800.0,22.4366,22.5635,22.3098,22.3189,255800.0
2012-10-15 10:00:00,24.67,24.76,24.61,24.73,159600.0,22.3461,22.4276,22.2917,22.4004,159600.0
2012-10-15 10:30:00,24.73,24.79,24.72,24.79,437400.0,22.4004,22.4548,22.3914,22.4548,437400.0
2012-10-15 11:00:00,24.8,24.91,24.79,24.9,390300.0,22.4638,22.5635,22.4548,22.5544,390300.0
2012-10-15 11:30:00,24.9,25.02,24.9,25.0,407200.0,22.5544,22.6631,22.5544,22.645,407200.0
2012-10-15 12:00:00,25.0,25.07,24.97,25.07,200100.0,22.645,22.7084,22.6178,22.7084,200100.0
2012-10-15 12:30:00,25.07,25.11,25.03,25.1,215700.0,22.7084,22.7446,22.6722,22.7356,215700.0
2012-10-15 13:00:00,25.11,25.15,25.08,25.09,132400.0,22.7446,22.7808,22.7174,22.7265,132400.0
2012-10-15 13:30:00,25.1,25.13,25.08,25.1,166400.0,22.7356,22.7627,22.7174,22.7356,166400.0
2012-10-15 14:00:00,25.11,25.16,25.1,25.13,137300.0,22.7446,22.7899,22.7356,22.7627,137300.0
2012-10-15 14:30:00,25.13,25.14,25.03,25.06,223900.0,22.7627,22.7718,22.6722,22.6993,223900.0
2012-10-15 15:00:00,25.07,25.13,25.05,25.12,204800.0,22.7084,22.7627,22.6903,22.7537,204800.0
2012-10-15 15:30:00,25.12,25.23,25.12,25.2,773400.0,22.7537,22.8533,22.7537,22.8261,773400.0
2012-10-16 09:30:00,25.37,25.53,25.29,25.51,956600.0,22.9801,23.1251,22.9077,23.1069,956600.0
2012-10-16 10:00:00,25.52,25.53,25.29,25.34,927800.0,23.116,23.1251,22.9077,22.953,927800.0
2012-10-16 10:30:00,25.34,25.39,25.26,25.3,483400.0,22.953,22.9982,22.8805,22.9167,483400.0
2012-10-16 11:00:00,25.3,25.32,25.23,25.3,355000.0,22.9167,22.9348,22.8533,22.9167,355000.0
2012-10-16 11:30:00,25.3,25.33,25.27,25.32,294300.0,22.9167,22.9439,22.8895,22.9348,294300.0
2012-10-16 12:00:00,25.33,25.39,25.3,25.31,213100.0,22.9439,22.9982,22.9167,22.9258,213100.0
2012-10-16 12:30:00,25.3,25.32,25.25,25.26,169500.0,22.9167,22.9348,22.8714,22.8805,169500.0
2012-10-16 13:00:00,25.27,25.31,25.26,25.3,198100.0,22.8895,22.9258,22.8805,22.9167,198100.0
2012-10-16 13:30:00,25.3,25.35,25.29,25.34,96800.0,22.9167,22.962,22.9077,22.953,96800.0
2012-10-16 14:00:00,25.34,25.36,25.32,25.34,161300.0,22.953,22.9711,22.9348,22.953,161300.0
2012-10-16 14:30:00,25.35,25.37,25.33,25.35,199900.0,22.962,22.9801,22.9439,22.962,199900.0
2012-10-16 15:00:00,25.36,25.37,25.32,25.35,392900.0,22.9711,22.9801,22.9348,22.962,392900.0
2012-10-16 15:30:00,25.36,25.4,25.35,25.39,486900.0,22.9711,23.0073,22.962,22.9982,486900.0
2012-10-17 09:30:00,25.81,26.09,25.7,26.07,1959300.0,23.3787,23.6323,23.279,23.6142,1959300.0
2012-10-17 10:00:00,26.07,26.15,26.07,26.11,877300.0,23.6142,23.6866,23.6142,23.6504,877300.0
2012-10-17 10:30:00,26.11,26.13,26.03,26.07,477100.0,23.6504,23.6685,23.578,23.6142,477100.0
2012-10-17 11:00:00,26.07,26.11,26.05,26.09,744500.0,23.6142,23.6504,23.5961,23.6323,744500.0
2012-10-17 11:30:00,26.09,26.19,26.08,26.16,373300.0,23.6323,23.7229,23.6232,23.6957,373300.0
2012-10-17 12:00:00,26.16,26.19,26.12,26.12,352600.0,23.6957,23.7229,23.6595,23.6595,352600.0
2012-10-17 12:30:00,26.12,26.13,26.06,26.06,213200.0,23.6595,23.6685,23.6051,23.6051,213200.0
2012-10-17 13:00:00,26.07,26.08,25.97,25.97,575100.0,23.6142,23.6232,23.5236,23.5236,575100.0
2012-10-17 13:30:00,25.97,25.98,25.76,25.77,516200.0,23.5236,23.5327,23.3334,23.3424,516200.0
2012-10-17 14:00:00,25.77,25.89,25.74,25.87,374900.0,23.3424,23.4511,23.3153,23.433,374900.0
2012-10-17 14:30:00,25.88,25.93,25.88,25.93,188300.0,23.4421,23.4874,23.4421,23.4874,188300.0
2012-10-17 15:00:00,25.93,25.97,25.88,25.94,314400.0,23.4874,23.5236,23.4421,23.4964,314400.0
2012-10-17 15:30:00,25.94,25.96,25.88,25.88,962700.0,23.4964,23.5145,23.4421,23.4421,962700.0
2012-10-18 09:30:00,25.78,26.04,25.72,26.03,474400.0,23.3515,23.587,23.2972,23.578,474400.0
2012-10-18 10:00:00,26.02,26.07,25.9,25.94,778000.0,23.5689,23.6142,23.4602,23.4964,778000.0
2012-10-18 10:30:00,25.93,26.03,25.9,25.98,282300.0,23.4874,23.578,23.4602,23.5327,282300.0
2012-10-18 11:00:00,25.99,26.13,25.98,26.09,343700.0,23.5417,23.6685,23.5327,23.6323,343700.0
2012-10-18 11:30:00,26.09,26.22,26.08,26.2,266400.0,23.6323,23.7501,23.6232,23.7319,266400.0
2012-10-18 12:00:00,26.19,26.23,26.15,26.18,316600.0,23.7229,23.7591,23.6866,23.7138,316600.0
2012-10-18 12:30:00,26.18,26.18,26.04,26.06,202900.0,23.7138,23.7138,23.587,23.6051,202900.0
2012-10-18 13:00:00,26.06,26.12,25.97,26.1,308200.0,23.6051,23.6595,23.5236,23.6414,308200.0
2012-10-18 13:30:00,26.1,26.1,25.97,26.0,419000.0,23.6414,23.6414,23.5236,23.5508,419000.0
2012-10-18 14:00:00,25.99,26.07,25.99,26.03,529800.0,23.5417,23.6142,23.5417,23.578,529800.0
2012-10-18 14:30:00,26.02,26.08,25.98,26.08,293500.0,23.5689,23.6232,23.5327,23.6232,293500.0
2012-10-18 15:00:00,26.08,26.15,26.04,26.13,284400.0,23.6232,23.6866,23.587,23.6685,284400.0
2012-10-18 15:30:00,26.13,26.19,26.12,26.18,891000.0,23.6685,23.7229,23.6595,23.7138,891000.0
2012-10-19 09:30:00,26.11,26.15,25.98,26.12,1114100.0,23.6504,23.6866,23.5327,23.6595,1114100.0
2012-10-19 10:00:00,26.12,26.33,26.03,26.32,1287000.0,23.6595,23.8497,23.578,23.8406,1287000.0
2012-10-19 10:30:00,26.32,26.35,26.2,26.24,841000.0,23.8406,23.8678,23.7319,23.7682,841000.0
2012-10-19 11:00:00,26.23,26.24,26.05,26.11,585700.0,23.7591,23.7682,23.5961,23.6504,585700.0
2012-10-19 11:30:00,26.11,26.15,26.09,26.12,175100.0,23.6504,23.6866,23.6323,23.6595,175100.0
2012-10-19 12:00:00,26.12,26.12,25.95,25.97,351000.0,23.6595,23.6595,23.5055,23.5236,351000.0
2012-10-19 12:30:00,25.98,26.03,25.97,26.02,195300.0,23.5327,23.578,23.5236,23.5689,195300.0
2012-10-19 13:00:00,26.01,26.1,25.99,26.09,428900.0,23.5598,23.6414,23.5417,23.6323,428900.0
2012-10-19 13:30:00,26.09,26.11,25.99,26.04,241000.0,23.6323,23.6504,23.5417,23.587,241000.0
2012-10-19 14:00:00,26.04,26.08,25.98,26.0,259800.0,23.587,23.6232,23.5327,23.5508,259800.0
2012-10-19 14:30:00,26.0,26.08,25.99,26.08,110400.0,23.5508,23.6232,23.5417,23.6232,110400.0
2012-10-19 15:00:00,26.07,26.15,26.02,26.11,797600.0,23.6142,23.6866,23.5689,23.6504,797600.0
2012-10-19 15:30:00,26.11,26.18,26.1,26.1,1124000.0,23.6504,23.7138,23.6414,23.6414,1124000.0
2012-10-22 09:30:00,26.11,26.23,25.98,26.09,641500.0,23.6504,23.7591,23.5327,23.6323,641500.0
2012-10-22 10:00:00,26.08,26.2,26.07,26.11,442600.0,23.6232,23.7319,23.6142,23.6504,442600.0
2012-10-22 10:30:00,26.11,26.12,25.97,26.02,284000.0,23.6504,23.6595,23.5236,23.5689,284000.0
2012-10-22 11:00:00,26.03,26.07,25.89,25.94,377700.0,23.578,23.6142,23.4511,23.4964,377700.0
2012-10-22 11:30:00,25.93,26.05,25.91,26.02,296200.0,23.4874,23.5961,23.4693,23.5689,296200.0
2012-10-22 12:00:00,26.02,26.08,26.0,26.03,191100.0,23.5689,23.6232,23.5508,23.578,191100.0
2012-10-22 12:30:00,26.03,26.03,25.95,25.98,192100.0,23.578,23.578,23.5055,23.5327,192100.0
2012-10-22 13:00:00,25.98,26.01,25.87,25.89,255700.0,23.5327,23.5598,23.433,23.4511,255700.0
2012-10-22 13:30:00,25.88,25.94,25.8,25.82,299100.0,23.4421,23.4964,23.3696,23.3877,299100.0
2012-10-22 14:00:00,25.82,25.93,25.8,25.87,499700.0,23.3877,23.4874,23.3696,23.433,499700.0
2012-10-22 14:30:00,25.86,25.89,25.82,25.86,263900.0,23.424,23.4511,23.3877,23.424,263900.0
2012-10-22 15:00:00,25.87,25.9,25.82,25.9,578600.0,23.433,23.4602,23.3877,23.4602,578600.0
2012-10-22 15:30:00,25.89,26.02,25.86,26.02,1023600.0,23.4511,23.5689,23.424,23.5689,1023600.0
2012-10-23 09:30:00,25.7,25.72,25.54,25.7,533000.0,23.279,23.2972,23.1341,23.279,533000.0
2012-10-23 10:00:00,25.69,25.81,25.64,25.64,1032400.0,23.27,23.3787,23.2247,23.2247,1032400.0
2012-10-23 10:30:00,25.64,25.64,25.53,25.54,478800.0,23.2247,23.2247,23.1251,23.1341,478800.0
2012-10-23 11:00:00,25.54,25.68,25.54,25.64,724800.0,23.1341,23.2609,23.1341,23.2247,724800.0
2012-10-23 11:30:00,25.64,25.65,25.57,25.64,332200.0,23.2247,23.2337,23.1613,23.2247,332200.0
2012-10-23 12:00:00,25.64,25.71,25.62,25.68,422500.0,23.2247,23.2881,23.2066,23.2609,422500.0
2012-10-23 12:30:00,25.68,25.81,25.68,25.77,502100.0,23.2609,23.3787,23.2609,23.3424,502100.0
2012-10-23 13:00:00,25.77,25.9,25.76,25.85,666000.0,23.3424,23.4602,23.3334,23.4149,666000.0
2012-10-23 13:30:00,25.85,25.9,25.84,25.88,258300.0,23.4149,23.4602,23.4059,23.4421,258300.0
2012-10-23 14:00:00,25.89,25.93,25.83,25.88,334800.0,23.4511,23.4874,23.3968,23.4421,334800.0
2012-10-23 14:30:00,25.87,25.98,25.84,25.96,344100.0,23.433,23.5327,23.4059,23.5145,344100.0
2012-10-23 15:00:00,25.96,26.05,25.92,25.92,818800.0,23.5145,23.5961,23.4783,23.4783,818800.0
2012-10-23 15:30:00,25.93,25.94,25.84,25.88,1177200.0,23.4874,23.4964,23.4059,23.4421,1177200.0
2012-10-24 09:30:00,26.0,26.08,25.88,25.93,542200.0,23.5508,23.6232,23.4421,23.4874,542200.0
2012-10-24 10:00:00,25.93,26.02,25.79,25.86,1427700.0,23.4874,23.5689,23.3606,23.424,1427700.0
2012-10-24 10:30:00,25.86,26.06,25.85,26.06,450700.0,23.424,23.6051,23.4149,23.6051,450700.0
2012-10-24 11:00:00,26.06,26.1,26.0,26.01,339200.0,23.6051,23.6414,23.5508,23.5598,339200.0
2012-10-24 11:30:00,26.01,26.03,25.86,25.9,378700.0,23.5598,23.578,23.424,23.4602,378700.0
2012-10-24 12:00:00,25.89,25.95,25.89,25.93,131300.0,23.4511,23.5055,23.4511,23.4874,131300.0
2012-10-24 12:30:00,25.94,26.01,25.94,25.98,136200.0,23.4964,23.5598,23.4964,23.5327,136200.0
2012-10-24 13:00:00,25.99,26.0,25.92,25.95,52100.0,23.5417,23.5508,23.4783,23.5055,52100.0
2012-10-24 13:30:00,25.95,26.02,25.93,26.01,157800.0,23.5055,23.5689,23.4874,23.5598,157800.0
2012-10-24 14:00:00,26.0,26.06,25.95,26.0,599800.0,23.5508,23.6051,23.5055,23.5508,599800.0
2012-10-24 14:30:00,26.0,26.03,25.95,26.0,363600.0,23.5508,23.578,23.5055,23.5508,363600.0
2012-10-24 15:00:00,26.0,26.02,25.9,25.94,399700.0,23.5508,23.5689,23.4602,23.4964,399700.0
2012-10-24 15:30:00,25.94,25.94,25.85,25.89,664100.0,23.4964,23.4964,23.4149,23.4511,664100.0
2012-10-25 09:30:00,26.22,26.32,25.96,25.98,727400.0,23.7501,23.8406,23.5145,23.5327,727400.0
2012-10-25 10:00:00,25.96,25.96,25.61,25.71,4239500.0,23.5145,23.5145,23.1975,23.2881,4239500.0
2012-10-25 10:30:00,25.72,25.72,25.48,25.58,1884200.0,23.2972,23.2972,23.0798,23.1703,1884200.0
2012-10-25 11:00:00,25.59,25.68,25.54,25.55,715900.0,23.1794,23.2609,23.1341,23.1432,715900.0
2012-10-25 11:30:00,25.55,25.58,25.49,25.55,293900.0,23.1432,23.1703,23.0888,23.1432,293900.0
2012-10-25 12:00:00,25.54,25.55,25.43,25.47,427700.0,23.1341,23.1432,23.0345,23.0707,427700.0
2012-10-25 12:30:00,25.47,25.61,25.45,25.61,166400.0,23.0707,23.1975,23.0526,23.1975,166400.0
2012-10-25 13:00:00,25.61,25.7,25.58,25.69,236500.0,23.1975,23.279,23.1703,23.27,236500.0
2012-10-25 13:30:00,25.68,25.73,25.63,25.7,185500.0,23.2609,23.3062,23.2156,23.279,185500.0
2012-10-25 14:00:00,25.7,25.71,25.59,25.61,221500.0,23.279,23.2881,23.1794,23.1975,221500.0
2012-10-25 14:30:00,25.61,25.72,25.61,25.62,220900.0,23.1975,23.2972,23.1975,23.2066,220900.0
2012-10-25 15:00:00,25.62,25.65,25.56,25.57,239900.0,23.2066,23.2337,23.1522,23.1613,239900.0
2012-10-25 15:30:00,25.58,25.63,25.55,25.63,660900.0,23.1703,23.2156,23.1432,23.2156,660900.0
2012-10-26 09:30:00,25.58,25.69,25.44,25.44,498400.0,23.1703,23.27,23.0435,23.0435,498400.0
2012-10-26 10:00:00,25.44,25.54,25.36,25.37,1249600.0,23.0435,23.1341,22.9711,22.9801,1249600.0
2012-10-26 10:30:00,25.37,25.4,25.18,25.19,574900.0,22.9801,23.0073,22.808,22.8171,574900.0
2012-10-26 11:00:00,25.18,25.28,25.12,25.28,412000.0,22.808,22.8986,22.7537,22.8986,412000.0
2012-10-26 11:30:00,25.29,25.31,25.16,25.16,193400.0,22.9077,22.9258,22.7899,22.7899,193400.0
2012-10-26 12:00:00,25.16,25.2,25.06,25.2,424600.0,22.7899,22.8261,22.6993,22.8261,424600.0
2012-10-26 12:30:00,25.19,25.24,25.1,25.22,285600.0,22.8171,22.8624,22.7356,22.8443,285600.0
2012-10-26 13:00:00,25.23,25.29,25.16,25.29,405800.0,22.8533,22.9077,22.7899,22.9077,405800.0
2012-10-26 13:30:00,25.28,25.4,25.28,25.36,196300.0,22.8986,23.0073,22.8986,22.9711,196300.0
2012-10-26 14:00:00,25.36,25.43,25.34,25.42,132500.0,22.9711,23.0345,22.953,23.0254,132500.0
2012-10-26 14:30:00,25.42,25.49,25.42,25.45,105800.0,23.0254,23.0888,23.0254,23.0526,105800.0
2012-10-26 15:00:00,25.45,25.55,25.44,25.53,152500.0,23.0526,23.1432,23.0435,23.1251,152500.0
2012-10-26 15:30:00,25.54,25.56,25.47,25.51,783500.0,23.1341,23.1522,23.0707,23.1069,783500.0
2012-10-31 09:30:00,25.95,26.16,25.76,25.92,655500.0,23.5055,23.6957,23.3334,23.4783,655500.0
2012-10-31 10:00:00,25.92,26.03,25.89,25.96,733300.0,23.4783,23.578,23.4511,23.5145,733300.0
2012-10-31 10:30:00,25.96,25.97,25.8,25.88,160300.0,23.5145,23.5236,23.3696,23.4421,160300.0
2012-10-31 11:00:00,25.88,25.94,25.81,25.9,172700.0,23.4421,23.4964,23.3787,23.4602,172700.0
2012-10-31 11:30:00,25.92,26.0,25.91,25.99,298400.0,23.4783,23.5508,23.4693,23.5417,298400.0
2012-10-31 12:00:00,25.97,25.98,25.89,25.91,181600.0,23.5236,23.5327,23.4511,23.4693,181600.0
2012-10-31 12:30:00,25.91,25.94,25.87,25.92,315600.0,23.4693,23.4964,23.433,23.4783,315600.0
2012-10-31 13:00:00,25.91,25.92,25.86,25.91,119000.0,23.4693,23.4783,23.424,23.4693,119000.0
2012-10-31 13:30:00,25.91,26.0,25.9,25.96,423500.0,23.4693,23.5508,23.4602,23.5145,423500.0
2012-10-31 14:00:00,25.96,26.01,25.94,26.0,190300.0,23.5145,23.5598,23.4964,23.5508,190300.0
2012-10-31 14:30:00,26.0,26.01,25.95,25.98,156800.0,23.5508,23.5598,23.5055,23.5327,156800.0
2012-10-31 15:00:00,25.95,26.07,25.93,26.04,374200.0,23.5055,23.6142,23.4874,23.587,374200.0
2012-10-31 15:30:00,26.04,26.07,26.0,26.06,788000.0,23.587,23.6142,23.5508,23.6051,788000.0
2012-11-01 09:30:00,26.22,26.65,26.13,26.62,1439200.0,23.7501,24.1395,23.6685,24.1124,1439200.0
2012-11-01 10:00:00,26.63,26.79,26.6,26.75,1019400.0,24.1214,24.2664,24.0943,24.2301,1019400.0
2012-11-01 10:30:00,26.75,26.81,26.73,26.74,370300.0,24.2301,24.2845,24.212,24.2211,370300.0
2012-11-01 11:00:00,26.74,26.79,26.67,26.75,575800.0,24.2211,24.2664,24.1577,24.2301,575800.0
2012-11-01 11:30:00,26.75,26.78,26.73,26.74,304400.0,24.2301,24.2573,24.212,24.2211,304400.0
2012-11-01 12:00:00,26.74,26.76,26.7,26.76,305100.0,24.2211,24.2392,24.1848,24.2392,305100.0
2012-11-01 12:30:00,26.76,26.77,26.7,26.75,231600.0,24.2392,24.2482,24.1848,24.2301,231600.0
2012-11-01 13:00:00,26.75,26.75,26.66,26.7,276400.0,24.2301,24.2301,24.1486,24.1848,276400.0
2012-11-01 13:30:00,26.7,26.81,26.69,26.77,586000.0,24.1848,24.2845,24.1758,24.2482,586000.0
2012-11-01 14:00:00,26.77,26.78,26.69,26.7,1749000.0,24.2482,24.2573,24.1758,24.1848,1749000.0
2012-11-01 14:30:00,26.7,26.83,26.68,26.83,496600.0,24.1848,24.3026,24.1667,24.3026,496600.0
2012-11-01 15:00:00,26.83,26.84,26.78,26.8,657200.0,24.3026,24.3116,24.2573,24.2754,657200.0
2012-11-01 15:30:00,26.8,26.84,26.76,26.84,1689300.0,24.2754,24.3116,24.2392,24.3116,1689300.0
2012-11-02 09:30:00,26.95,27.06,26.76,26.81,2119400.0,24.4113,24.5109,24.2392,24.2845,2119400.0
2012-11-02 10:00:00,26.81,26.84,26.66,26.68,723100.0,24.2845,24.3116,24.1486,24.1667,723100.0
2012-11-02 10:30:00,26.67,26.73,26.64,26.67,359900.0,24.1577,24.212,24.1305,24.1577,359900.0
2012-11-02 11:00:00,26.66,26.74,26.64,26.72,386300.0,24.1486,24.2211,24.1305,24.203,386300.0
2012-11-02 11:30:00,26.71,26.75,26.66,26.72,122800.0,24.1939,24.2301,24.1486,24.203,122800.0
2012-11-02 12:00:00,26.72,26.76,26.68,26.72,133700.0,24.203,24.2392,24.1667,24.203,133700.0
2012-11-02 12:30:00,26.71,26.77,26.69,26.7,445300.0,24.1939,24.2482,24.1758,24.1848,445300.0
2012-11-02 13:00:00,26.69,26.73,26.68,26.71,127600.0,24.1758,24.212,24.1667,24.1939,127600.0
2012-11-02 13:30:00,26.71,26.72,26.6,26.61,186100.0,24.1939,24.203,24.0943,24.1033,186100.0
2012-11-02 14:00:00,26.61,26.61,26.55,26.57,278600.0,24.1033,24.1033,24.049,24.0671,278600.0
2012-11-02 14:30:00,26.56,26.56,26.47,26.48,267700.0,24.058,24.058,23.9765,23.9856,267700.0
2012-11-02 15:00:00,26.48,26.53,26.45,26.46,217500.0,23.9856,24.0309,23.9584,23.9674,217500.0
2012-11-02 15:30:00,26.45,26.45,26.34,26.35,1568200.0,23.9584,23.9584,23.8588,23.8678,1568200.0
2012-11-05 09:30:00,26.33,26.45,26.27,26.39,466400.0,23.8497,23.9584,23.7953,23.904,466400.0
2012-11-05 10:00:00,26.38,26.57,26.36,26.54,538800.0,23.895,24.0671,23.8769,24.0399,538800.0
2012-11-05 10:30:00,26.54,26.67,26.51,26.62,487500.0,24.0399,24.1577,24.0127,24.1124,487500.0
2012-11-05 11:00:00,26.62,26.64,26.55,26.56,83000.0,24.1124,24.1305,24.049,24.058,83000.0
2012-11-05 11:30:00,26.57,26.59,26.5,26.59,125500.0,24.0671,24.0852,24.0037,24.0852,125500.0
2012-11-05 12:00:00,26.59,26.6,26.56,26.57,89200.0,24.0852,24.0943,24.058,24.0671,89200.0
2012-11-05 12:30:00,26.57,26.64,26.54,26.64,214400.0,24.0671,24.1305,24.0399,24.1305,214400.0
2012-11-05 13:00:00,26.64,26.73,26.64,26.73,184500.0,24.1305,24.212,24.1305,24.212,184500.0
2012-11-05 13:30:00,26.72,26.76,26.69,26.75,262200.0,24.203,24.2392,24.1758,24.2301,262200.0
2012-11-05 14:00:00,26.76,26.82,26.75,26.78,255600.0,24.2392,24.2935,24.2301,24.2573,255600.0
2012-11-05 14:30:00,26.78,26.8,26.73,26.73,168800.0,24.2573,24.2754,24.212,24.212,168800.0
2012-11-05 15:00:00,26.73,26.75,26.7,26.73,159400.0,24.212,24.2301,24.1848,24.212,159400.0
2012-11-05 15:30:00,26.73,26.8,26.71,26.74,831000.0,24.212,24.2754,24.1939,24.2211,831000.0
2012-11-06 09:30:00,26.84,26.95,26.77,26.89,421600.0,24.3116,24.4113,24.2482,24.3569,421600.0
2012-11-06 10:00:00,26.89,26.94,26.83,26.85,339100.0,24.3569,24.4022,24.3026,24.3207,339100.0
2012-11-06 10:30:00,26.86,26.87,26.68,26.69,447400.0,24.3298,24.3388,24.1667,24.1758,447400.0
2012-11-06 11:00:00,26.7,26.82,26.69,26.76,203600.0,24.1848,24.2935,24.1758,24.2392,203600.0
2012-11-06 11:30:00,26.76,26.83,26.73,26.79,296900.0,24.2392,24.3026,24.212,24.2664,296900.0
2012-11-06 12:00:00,26.78,26.89,26.77,26.87,224500.0,24.2573,24.3569,24.2482,24.3388,224500.0
2012-11-06 12:30:00,26.86,26.89,26.79,26.84,363900.0,24.3298,24.3569,24.2664,24.3116,363900.0
2012-11-06 13:00:00,26.83,26.86,26.77,26.85,300900.0,24.3026,24.3298,24.2482,24.3207,300900.0
2012-11-06 13:30:00,26.84,26.89,26.82,26.86,201200.0,24.3116,24.3569,24.2935,24.3298,201200.0
2012-11-06 14:00:00,26.86,26.87,26.79,26.84,319700.0,24.3298,24.3388,24.2664,24.3116,319700.0
2012-11-06 14:30:00,26.82,26.84,26.75,26.77,258700.0,24.2935,24.3116,24.2301,24.2482,258700.0
2012-11-06 15:00:00,26.76,26.78,26.71,26.73,385100.0,24.2392,24.2573,24.1939,24.212,385100.0
2012-11-06 15:30:00,26.73,26.74,26.67,26.7,809800.0,24.212,24.2211,24.1577,24.1848,809800.0
2012-11-07 09:30:00,26.55,26.63,26.31,26.61,896300.0,24.049,24.1214,23.8316,24.1033,896300.0
2012-11-07 10:00:00,26.6,26.61,26.36,26.44,582500.0,24.0943,24.1033,23.8769,23.9493,582500.0
2012-11-07 10:30:00,26.43,26.54,26.35,26.36,489800.0,23.9403,24.0399,23.8678,23.8769,489800.0
2012-11-07 11:00:00,26.37,26.42,26.12,26.13,724800.0,23.8859,23.9312,23.6595,23.6685,724800.0
2012-11-07 11:30:00,26.13,26.4,26.07,26.38,509600.0,23.6685,23.9131,23.6142,23.895,509600.0
2012-11-07 12:00:00,26.37,26.44,26.35,26.41,473300.0,23.8859,23.9493,23.8678,23.9222,473300.0
2012-11-07 12:30:00,26.4,26.41,26.34,26.36,110600.0,23.9131,23.9222,23.8588,23.8769,110600.0
2012-11-07 13:00:00,26.36,26.48,26.34,26.43,446600.0,23.8769,23.9856,23.8588,23.9403,446600.0
2012-11-07 13:30:00,26.43,26.6,26.42,26.51,253900.0,23.9403,24.0943,23.9312,24.0127,253900.0
2012-11-07 14:00:00,26.51,26.55,26.5,26.52,110800.0,24.0127,24.049,24.0037,24.0218,110800.0
2012-11-07 14:30:00,26.51,26.55,26.44,26.55,173700.0,24.0127,24.049,23.9493,24.049,173700.0
2012-11-07 15:00:00,26.54,26.6,26.47,26.57,456200.0,24.0399,24.0943,23.9765,24.0671,456200.0
2012-11-07 15:30:00,26.57,26.6,26.43,26.43,914300.0,24.0671,24.0943,23.9403,23.9403,914300.0
2012-11-08 09:30:00,26.44,26.5,26.3,26.38,1907000.0,23.9493,24.0037,23.8225,23.895,1907000.0
2012-11-08 10:00:00,26.38,26.39,26.17,26.23,908900.0,23.895,23.904,23.7048,23.7591,908900.0
2012-11-08 10:30:00,26.23,26.25,26.09,26.17,757600.0,23.7591,23.7772,23.6323,23.7048,757600.0
2012-11-08 11:00:00,26.17,26.2,26.05,26.11,610000.0,23.7048,23.7319,23.5961,23.6504,610000.0
2012-11-08 11:30:00,26.11,26.14,26.04,26.09,212200.0,23.6504,23.6776,23.587,23.6323,212200.0
2012-11-08 12:00:00,26.09,26.09,26.03,26.06,178800.0,23.6323,23.6323,23.578,23.6051,178800.0
2012-11-08 12:30:00,26.05,26.06,25.92,25.96,443700.0,23.5961,23.6051,23.4783,23.5145,443700.0
2012-11-08 13:00:00,25.96,25.98,25.81,25.85,298700.0,23.5145,23.5327,23.3787,23.4149,298700.0
2012-11-08 13:30:00,25.85,26.11,25.83,26.1,500900.0,23.4149,23.6504,23.3968,23.6414,500900.0
2012-11-08 14:00:00,26.11,26.15,26.05,26.11,334000.0,23.6504,23.6866,23.5961,23.6504,334000.0
2012-11-08 14:30:00,26.12,26.14,26.05,26.07,380600.0,23.6595,23.6776,23.5961,23.6142,380600.0
2012-11-08 15:00:00,26.07,26.09,26.02,26.06,1036800.0,23.6142,23.6323,23.5689,23.6051,1036800.0
2012-11-08 15:30:00,26.06,26.06,25.94,25.94,1016000.0,23.6051,23.6051,23.4964,23.4964,1016000.0
2012-11-09 09:30:00,25.9,25.93,25.4,25.46,3912700.0,23.4602,23.4874,23.0073,23.0616,3912700.0
2012-11-09 10:00:00,25.44,25.65,25.31,25.42,1930900.0,23.0435,23.2337,22.9258,23.0254,1930900.0
2012-11-09 10:30:00,25.42,25.56,25.39,25.53,927900.0,23.0254,23.1522,22.9982,23.1251,927900.0
2012-11-09 11:00:00,25.53,25.74,25.52,25.74,555900.0,23.1251,23.3153,23.116,23.3153,555900.0
2012-11-09 11:30:00,25.73,25.87,25.68,25.85,504900.0,23.3062,23.433,23.2609,23.4149,504900.0
2012-11-09 12:00:00,25.85,26.02,25.83,25.96,1028400.0,23.4149,23.5689,23.3968,23.5145,1028400.0
2012-11-09 12:30:00,25.96,25.97,25.85,25.9,461300.0,23.5145,23.5236,23.4149,23.4602,461300.0
2012-11-09 13:00:00,25.9,25.94,25.65,25.66,560100.0,23.4602,23.4964,23.2337,23.2428,560100.0
2012-11-09 13:30:00,25.66,25.77,25.58,25.77,686000.0,23.2428,23.3424,23.1703,23.3424,686000.0
2012-11-09 14:00:00,25.77,25.83,25.7,25.81,210000.0,23.3424,23.3968,23.279,23.3787,210000.0
2012-11-09 14:30:00,25.81,25.85,25.76,25.78,315600.0,23.3787,23.4149,23.3334,23.3515,315600.0
2012-11-09 15:00:00,25.78,25.78,25.68,25.76,272500.0,23.3515,23.3515,23.2609,23.3334,272500.0
2012-11-09 15:30:00,25.77,25.77,25.64,25.67,1241500.0,23.3424,23.3424,23.2247,23.2519,1241500.0
2012-11-12 09:30:00,25.75,25.99,25.71,25.98,503400.0,23.3243,23.5417,23.2881,23.5327,503400.0
2012-11-12 10:00:00,25.98,25.98,25.6,25.63,641200.0,23.5327,23.5327,23.1885,23.2156,641200.0
2012-11-12 10:30:00,25.62,25.69,25.5,25.56,576000.0,23.2066,23.27,23.0979,23.1522,576000.0
2012-11-12 11:00:00,25.57,25.64,25.39,25.43,698600.0,23.1613,23.2247,22.9982,23.0345,698600.0
2012-11-12 11:30:00,25.43,25.44,25.38,25.4,200000.0,23.0345,23.0435,22.9892,23.0073,200000.0
2012-11-12 12:00:00,25.4,25.46,25.37,25.45,213100.0,23.0073,23.0616,22.9801,23.0526,213100.0
2012-11-12 12:30:00,25.45,25.6,25.45,25.59,280400.0,23.0526,23.1885,23.0526,23.1794,280400.0
2012-11-12 13:00:00,25.59,25.62,25.54,25.55,441900.0,23.1794,23.2066,23.1341,23.1432,441900.0
2012-11-12 13:30:00,25.56,25.58,25.52,25.57,122300.0,23.1522,23.1703,23.116,23.1613,122300.0
2012-11-12 14:00:00,25.56,25.56,25.51,25.52,119900.0,23.1522,23.1522,23.1069,23.116,119900.0
2012-11-12 14:30:00,25.53,25.53,25.42,25.42,459200.0,23.1251,23.1251,23.0254,23.0254,459200.0
2012-11-12 15:00:00,25.43,25.48,25.32,25.34,963200.0,23.0345,23.0798,22.9348,22.953,963200.0
2012-11-12 15:30:00,25.33,25.4,25.29,25.3,1893000.0,22.9439,23.0073,22.9077,22.9167,1893000.0
2012-11-13 09:30:00,25.23,25.59,25.07,25.53,1010200.0,22.8533,23.1794,22.7084,23.1251,1010200.0
2012-11-13 10:00:00,25.54,25.61,25.39,25.48,700400.0,23.1341,23.1975,22.9982,23.0798,700400.0
2012-11-13 10:30:00,25.47,25.57,25.34,25.54,697900.0,23.0707,23.1613,22.953,23.1341,697900.0
2012-11-13 11:00:00,25.54,25.58,25.5,25.51,285700.0,23.1341,23.1703,23.0979,23.1069,285700.0
2012-11-13 11:30:00,25.51,25.53,25.39,25.47,420300.0,23.1069,23.1251,22.9982,23.0707,420300.0
2012-11-13 12:00:00,25.46,25.49,25.4,25.47,347000.0,23.0616,23.0888,23.0073,23.0707,347000.0
2012-11-13 12:30:00,25.47,25.5,25.41,25.46,291500.0,23.0707,23.0979,23.0164,23.0616,291500.0
2012-11-13 13:00:00,25.46,25.5,25.41,25.46,249900.0,23.0616,23.0979,23.0164,23.0616,249900.0
2012-11-13 13:30:00,25.46,25.49,25.43,25.47,350700.0,23.0616,23.0888,23.0345,23.0707,350700.0
2012-11-13 14:00:00,25.47,25.5,25.42,25.49,450900.0,23.0707,23.0979,23.0254,23.0888,450900.0
2012-11-13 14:30:00,25.5,25.52,25.43,25.47,624700.0,23.0979,23.116,23.0345,23.0707,624700.0
2012-11-13 15:00:00,25.47,25.48,25.33,25.34,925700.0,23.0707,23.0798,22.9439,22.953,925700.0
2012-11-13 15:30:00,25.34,25.4,25.3,25.31,1219200.0,22.953,23.0073,22.9167,22.9258,1219200.0
2012-11-14 09:30:00,25.54,25.57,25.31,25.34,807900.0,23.1341,23.1613,22.9258,22.953,807900.0
2012-11-14 10:00:00,25.32,25.39,25.24,25.24,401800.0,22.9348,22.9982,22.8624,22.8624,401800.0
2012-11-14 10:30:00,25.24,25.24,24.98,25.01,744400.0,22.8624,22.8624,22.6269,22.654,744400.0
2012-11-14 11:00:00,25.01,25.13,24.98,25.1,345300.0,22.654,22.7627,22.6269,22.7356,345300.0
2012-11-14 11:30:00,25.11,25.14,25.0,25.11,897400.0,22.7446,22.7718,22.645,22.7446,897400.0
2012-11-14 12:00:00,25.11,25.14,25.03,25.08,555900.0,22.7446,22.7718,22.6722,22.7174,555900.0
2012-11-14 12:30:00,25.08,25.1,24.97,25.0,183200.0,22.7174,22.7356,22.6178,22.645,183200.0
2012-11-14 13:00:00,25.0,25.04,24.94,24.99,570200.0,22.645,22.6812,22.5906,22.6359,570200.0
2012-11-14 13:30:00,25.0,25.04,24.96,25.04,183200.0,22.645,22.6812,22.6087,22.6812,183200.0
2012-11-14 14:00:00,25.04,25.08,24.86,24.91,661300.0,22.6812,22.7174,22.5182,22.5635,661300.0
2012-11-14 14:30:00,24.9,24.91,24.77,24.78,550800.0,22.5544,22.5635,22.4366,22.4457,550800.0
2012-11-14 15:00:00,24.78,24.79,24.59,24.67,1140000.0,22.4457,22.4548,22.2736,22.3461,1140000.0
2012-11-14 15:30:00,24.67,24.67,24.53,24.61,2057100.0,22.3461,22.3461,22.2193,22.2917,2057100.0
2012-11-15 09:30:00,24.55,24.73,24.23,24.29,1069500.0,22.2374,22.4004,21.9475,22.0019,1069500.0
2012-11-15 10:00:00,24.25,24.56,24.2,24.43,1688000.0,21.9656,22.2464,21.9203,22.1287,1688000.0
2012-11-15 10:30:00,24.43,24.48,24.27,24.29,370900.0,22.1287,22.174,21.9837,22.0019,370900.0
2012-11-15 11:00:00,24.28,24.34,24.12,24.12,1322400.0,21.9928,22.0472,21.8479,21.8479,1322400.0
2012-11-15 11:30:00,24.12,24.19,24.01,24.07,943800.0,21.8479,21.9113,21.7482,21.8026,943800.0
2012-11-15 12:00:00,24.06,24.08,24.01,24.05,534400.0,21.7935,21.8116,21.7482,21.7845,534400.0
2012-11-15 12:30:00,24.06,24.2,24.05,24.17,459700.0,21.7935,21.9203,21.7845,21.8932,459700.0
2012-11-15 13:00:00,24.17,24.43,24.13,24.43,720400.0,21.8932,22.1287,21.8569,22.1287,720400.0
2012-11-15 13:30:00,24.44,24.71,24.43,24.6,1121100.0,22.1377,22.3823,22.1287,22.2827,1121100.0
2012-11-15 14:00:00,24.59,24.59,24.35,24.37,532700.0,22.2736,22.2736,22.0562,22.0743,532700.0
2012-11-15 14:30:00,24.37,24.37,24.27,24.31,375400.0,22.0743,22.0743,21.9837,22.02,375400.0
2012-11-15 15:00:00,24.31,24.35,24.19,24.27,541300.0,22.02,22.0562,21.9113,21.9837,541300.0
2012-11-15 15:30:00,24.27,24.41,24.22,24.32,1436200.0,21.9837,22.1106,21.9385,22.029,1436200.0
2012-11-16 09:30:00,24.52,24.55,24.3,24.36,724900.0,22.2102,22.2374,22.0109,22.0653,724900.0
2012-11-16 10:00:00,24.36,24.64,24.27,24.56,1644300.0,22.0653,22.3189,21.9837,22.2464,1644300.0
2012-11-16 10:30:00,24.57,24.61,24.48,24.5,495300.0,22.2555,22.2917,22.174,22.1921,495300.0
2012-11-16 11:00:00,24.49,24.56,24.42,24.43,600300.0,22.183,22.2464,22.1196,22.1287,600300.0
2012-11-16 11:30:00,24.43,24.75,24.4,24.74,691000.0,22.1287,22.4185,22.1015,22.4095,691000.0
2012-11-16 12:00:00,24.74,24.8,24.71,24.76,641300.0,22.4095,22.4638,22.3823,22.4276,641300.0
2012-11-16 12:30:00,24.77,24.93,24.77,24.84,740400.0,22.4366,22.5816,22.4366,22.5001,740400.0
2012-11-16 13:00:00,24.84,24.85,24.75,24.81,314100.0,22.5001,22.5091,22.4185,22.4729,314100.0
2012-11-16 13:30:00,24.81,24.84,24.77,24.83,552100.0,22.4729,22.5001,22.4366,22.491,552100.0
2012-11-16 14:00:00,24.82,24.86,24.7,24.7,303900.0,22.4819,22.5182,22.3732,22.3732,303900.0
2012-11-16 14:30:00,24.71,24.79,24.63,24.75,317600.0,22.3823,22.4548,22.3098,22.4185,317600.0
2012-11-16 15:00:00,24.76,24.85,24.74,24.83,513900.0,22.4276,22.5091,22.4095,22.491,513900.0
2012-11-16 15:30:00,24.83,24.93,24.82,24.89,1181100.0,22.491,22.5816,22.4819,22.5453,1181100.0
2012-11-19 09:30:00,25.4,25.92,25.3,25.91,4122200.0,23.0073,23.4783,22.9167,23.4693,4122200.0
2012-11-19 10:00:00,25.92,25.96,25.53,25.54,1829100.0,23.4783,23.5145,23.1251,23.1341,1829100.0
2012-11-19 10:30:00,25.54,25.56,25.34,25.35,1291300.0,23.1341,23.1522,22.953,22.962,1291300.0
2012-11-19 11:00:00,25.36,25.49,25.33,25.47,660300.0,22.9711,23.0888,22.9439,23.0707,660300.0
2012-11-19 11:30:00,25.48,25.59,25.46,25.57,527300.0,23.0798,23.1794,23.0616,23.1613,527300.0
2012-11-19 12:00:00,25.57,25.6,25.45,25.49,227700.0,23.1613,23.1885,23.0526,23.0888,227700.0
2012-11-19 12:30:00,25.49,25.53,25.44,25.44,214600.0,23.0888,23.1251,23.0435,23.0435,214600.0
2012-11-19 13:00:00,25.44,25.44,25.33,25.39,215500.0,23.0435,23.0435,22.9439,22.9982,215500.0
2012-11-19 13:30:00,25.38,25.4,25.36,25.37,97900.0,22.9892,23.0073,22.9711,22.9801,97900.0
2012-11-19 14:00:00,25.37,25.41,25.31,25.32,194900.0,22.9801,23.0164,22.9258,22.9348,194900.0
2012-11-19 14:30:00,25.32,25.41,25.25,25.36,243100.0,22.9348,23.0164,22.8714,22.9711,243100.0
2012-11-19 15:00:00,25.37,25.42,25.36,25.4,479600.0,22.9801,23.0254,22.9711,23.0073,479600.0
2012-11-19 15:30:00,25.4,25.41,25.34,25.4,1433200.0,23.0073,23.0164,22.953,23.0073,1433200.0
2012-11-20 09:30:00,25.49,25.67,25.44,25.64,735400.0,23.0888,23.2519,23.0435,23.2247,735400.0
2012-11-20 10:00:00,25.64,25.77,25.63,25.76,792400.0,23.2247,23.3424,23.2156,23.3334,792400.0
2012-11-20 10:30:00,25.76,25.88,25.73,25.74,808100.0,23.3334,23.4421,23.3062,23.3153,808100.0
2012-11-20 11:00:00,25.74,25.84,25.71,25.83,219900.0,23.3153,23.4059,23.2881,23.3968,219900.0
2012-11-20 11:30:00,25.83,25.98,25.82,25.92,276400.0,23.3968,23.5327,23.3877,23.4783,276400.0
2012-11-20 12:00:00,25.93,25.98,25.9,25.95,306200.0,23.4874,23.5327,23.4602,23.5055,306200.0
2012-11-20 12:30:00,25.94,25.96,25.82,25.89,241900.0,23.4964,23.5145,23.3877,23.4511,241900.0
2012-11-20 13:00:00,25.9,25.9,25.69,25.69,401800.0,23.4602,23.4602,23.27,23.27,401800.0
2012-11-20 13:30:00,25.69,25.88,25.69,25.87,227500.0,23.27,23.4421,23.27,23.433,227500.0
2012-11-20 14:00:00,25.87,25.93,25.82,25.92,268000.0,23.433,23.4874,23.3877,23.4783,268000.0
2012-11-20 14:30:00,25.92,25.93,25.86,25.9,308200.0,23.4783,23.4874,23.424,23.4602,308200.0
2012-11-20 15:00:00,25.91,25.95,25.87,25.88,359500.0,23.4693,23.5055,23.433,23.4421,359500.0
2012-11-20 15:30:00,25.88,25.95,25.88,25.95,1159900.0,23.4421,23.5055,23.4421,23.5055,1159900.0
2012-11-21 09:30:00,25.94,26.24,25.91,26.2,944600.0,23.4964,23.7682,23.4693,23.7319,944600.0
2012-11-21 10:00:00,26.2,26.2,26.02,26.04,570500.0,23.7319,23.7319,23.5689,23.587,570500.0
2012-11-21 10:30:00,26.04,26.11,25.99,26.0,348800.0,23.587,23.6504,23.5417,23.5508,348800.0
2012-11-21 11:00:00,26.02,26.07,25.97,25.97,301800.0,23.5689,23.6142,23.5236,23.5236,301800.0
2012-11-21 11:30:00,25.98,25.99,25.85,25.87,389400.0,23.5327,23.5417,23.4149,23.433,389400.0
2012-11-21 12:00:00,25.88,25.99,25.86,25.99,262200.0,23.4421,23.5417,23.424,23.5417,262200.0
2012-11-21 12:30:00,25.98,26.0,25.92,25.92,185600.0,23.5327,23.5508,23.4783,23.4783,185600.0
2012-11-21 13:00:00,25.93,25.95,25.92,25.94,140900.0,23.4874,23.5055,23.4783,23.4964,140900.0
2012-11-21 13:30:00,25.94,26.03,25.94,25.97,147100.0,23.4964,23.578,23.4964,23.5236,147100.0
2012-11-21 14:00:00,25.97,26.04,25.96,26.02,160100.0,23.5236,23.587,23.5145,23.5689,160100.0
2012-11-21 14:30:00,26.02,26.04,26.0,26.01,180800.0,23.5689,23.587,23.5508,23.5598,180800.0
2012-11-21 15:00:00,26.01,26.04,26.0,26.03,214000.0,23.5598,23.587,23.5508,23.578,214000.0
2012-11-21 15:30:00,26.03,26.05,25.98,26.03,454200.0,23.578,23.5961,23.5327,23.578,454200.0
2012-11-23 09:30:00,26.35,26.39,26.13,26.25,1158700.0,23.8678,23.904,23.6685,23.7772,1158700.0
2012-11-23 10:00:00,26.25,26.38,26.2,26.34,422900.0,23.7772,23.895,23.7319,23.8588,422900.0
2012-11-23 10:30:00,26.34,26.4,26.27,26.31,544100.0,23.8588,23.9131,23.7953,23.8316,544100.0
2012-11-23 11:00:00,26.3,26.41,26.27,26.32,308800.0,23.8225,23.9222,23.7953,23.8406,308800.0
2012-11-23 11:30:00,26.33,26.34,26.25,26.28,103900.0,23.8497,23.8588,23.7772,23.8044,103900.0
2012-11-23 12:00:00,26.28,26.33,26.24,26.25,151500.0,23.8044,23.8497,23.7682,23.7772,151500.0
2012-11-23 12:30:00,26.25,26.35,26.24,26.35,482700.0,23.7772,23.8678,23.7682,23.8678,482700.0
2012-11-26 09:30:00,26.37,26.39,26.24,26.39,796300.0,23.8859,23.904,23.7682,23.904,796300.0
2012-11-26 10:00:00,26.39,26.4,26.15,26.19,467000.0,23.904,23.9131,23.6866,23.7229,467000.0
2012-11-26 10:30:00,26.19,26.23,26.12,26.12,426300.0,23.7229,23.7591,23.6595,23.6595,426300.0
2012-11-26 11:00:00,26.13,26.15,26.0,26.05,319500.0,23.6685,23.6866,23.5508,23.5961,319500.0
2012-11-26 11:30:00,26.05,26.17,26.04,26.15,386100.0,23.5961,23.7048,23.587,23.6866,386100.0
2012-11-26 12:00:00,26.14,26.23,26.1,26.19,289300.0,23.6776,23.7591,23.6414,23.7229,289300.0
2012-11-26 12:30:00,26.19,26.24,26.12,26.17,247700.0,23.7229,23.7682,23.6595,23.7048,247700.0
2012-11-26 13:00:00,26.16,26.2,26.11,26.16,107800.0,23.6957,23.7319,23.6504,23.6957,107800.0
2012-11-26 13:30:00,26.16,26.23,26.13,26.13,231900.0,23.6957,23.7591,23.6685,23.6685,231900.0
2012-11-26 14:00:00,26.13,26.17,26.09,26.11,152700.0,23.6685,23.7048,23.6323,23.6504,152700.0
2012-11-26 14:30:00,26.1,26.19,26.1,26.16,325200.0,23.6414,23.7229,23.6414,23.6957,325200.0
2012-11-26 15:00:00,26.17,26.18,26.12,26.16,257200.0,23.7048,23.7138,23.6595,23.6957,257200.0
2012-11-26 15:30:00,26.15,26.2,26.12,26.2,702000.0,23.6866,23.7319,23.6595,23.7319,702000.0
2012-11-27 09:30:00,26.21,26.46,26.13,26.44,857700.0,23.741,23.9674,23.6685,23.9493,857700.0
2012-11-27 10:00:00,26.43,26.43,26.17,26.19,795600.0,23.9403,23.9403,23.7048,23.7229,795600.0
2012-11-27 10:30:00,26.2,26.32,26.17,26.21,339500.0,23.7319,23.8406,23.7048,23.741,339500.0
2012-11-27 11:00:00,26.21,26.31,26.18,26.22,345300.0,23.741,23.8316,23.7138,23.7501,345300.0
2012-11-27 11:30:00,26.22,26.35,26.21,26.32,450900.0,23.7501,23.8678,23.741,23.8406,450900.0
2012-11-27 12:00:00,26.32,26.4,26.32,26.38,301100.0,23.8406,23.9131,23.8406,23.895,301100.0
2012-11-27 12:30:00,26.38,26.43,26.35,26.43,445800.0,23.895,23.9403,23.8678,23.9403,445800.0
2012-11-27 13:00:00,26.43,26.47,26.37,26.43,449200.0,23.9403,23.9765,23.8859,23.9403,449200.0
2012-11-27 13:30:00,26.43,26.46,26.37,26.39,386800.0,23.9403,23.9674,23.8859,23.904,386800.0
2012-11-27 14:00:00,26.39,26.44,26.28,26.33,310300.0,23.904,23.9493,23.8044,23.8497,310300.0
2012-11-27 14:30:00,26.33,26.36,26.19,26.29,446800.0,23.8497,23.8769,23.7229,23.8135,446800.0
2012-11-27 15:00:00,26.28,26.32,26.23,26.3,526300.0,23.8044,23.8406,23.7591,23.8225,526300.0
2012-11-27 15:30:00,26.29,26.31,26.2,26.21,924500.0,23.8135,23.8316,23.7319,23.741,924500.0
2012-11-28 09:30:00,26.21,26.39,26.01,26.1,522700.0,23.741,23.904,23.5598,23.6414,522700.0
2012-11-28 10:00:00,26.07,26.08,25.67,25.88,2267400.0,23.6142,23.6232,23.2519,23.4421,2267400.0
2012-11-28 10:30:00,25.87,26.09,25.87,25.99,593100.0,23.433,23.6323,23.433,23.5417,593100.0
2012-11-28 11:00:00,25.98,26.18,25.98,26.16,334700.0,23.5327,23.7138,23.5327,23.6957,334700.0
2012-11-28 11:30:00,26.17,26.18,25.96,25.98,1141200.0,23.7048,23.7138,23.5145,23.5327,1141200.0
2012-11-28 12:00:00,25.97,26.08,25.91,26.04,453200.0,23.5236,23.6232,23.4693,23.587,453200.0
2012-11-28 12:30:00,26.05,26.14,26.04,26.12,201000.0,23.5961,23.6776,23.587,23.6595,201000.0
2012-11-28 13:00:00,26.12,26.15,26.06,26.15,313600.0,23.6595,23.6866,23.6051,23.6866,313600.0
2012-11-28 13:30:00,26.15,26.21,26.13,26.17,137300.0,23.6866,23.741,23.6685,23.7048,137300.0
2012-11-28 14:00:00,26.17,26.19,26.11,26.13,669400.0,23.7048,23.7229,23.6504,23.6685,669400.0
2012-11-28 14:30:00,26.14,26.15,26.07,26.11,908800.0,23.6776,23.6866,23.6142,23.6504,908800.0
2012-11-28 15:00:00,26.11,26.22,26.1,26.22,389800.0,23.6504,23.7501,23.6414,23.7501,389800.0
2012-11-28 15:30:00,26.21,26.27,26.2,26.26,966800.0,23.741,23.7953,23.7319,23.7863,966800.0
2012-11-29 09:30:00,26.43,26.5,26.29,26.44,865300.0,23.9403,24.0037,23.8135,23.9493,865300.0
2012-11-29 10:00:00,26.44,26.61,26.29,26.32,1544300.0,23.9493,24.1033,23.8135,23.8406,1544300.0
2012-11-29 10:30:00,26.32,26.35,26.23,26.29,309700.0,23.8406,23.8678,23.7591,23.8135,309700.0
2012-11-29 11:00:00,26.28,26.36,26.21,26.26,191400.0,23.8044,23.8769,23.741,23.7863,191400.0
2012-11-29 11:30:00,26.27,26.27,26.05,26.12,561500.0,23.7953,23.7953,23.5961,23.6595,561500.0
2012-11-29 12:00:00,26.12,26.26,26.06,26.25,773500.0,23.6595,23.7863,23.6051,23.7772,773500.0
2012-11-29 12:30:00,26.26,26.28,26.2,26.25,253900.0,23.7863,23.8044,23.7319,23.7772,253900.0
2012-11-29 13:00:00,26.25,26.28,26.17,26.24,139000.0,23.7772,23.8044,23.7048,23.7682,139000.0
2012-11-29 13:30:00,26.25,26.27,26.21,26.23,191600.0,23.7772,23.7953,23.741,23.7591,191600.0
2012-11-29 14:00:00,26.23,26.25,26.21,26.23,153200.0,23.7591,23.7772,23.741,23.7591,153200.0
2012-11-29 14:30:00,26.22,26.27,26.22,26.24,214800.0,23.7501,23.7953,23.7501,23.7682,214800.0
2012-11-29 15:00:00,26.24,26.27,26.18,26.22,370800.0,23.7682,23.7953,23.7138,23.7501,370800.0
2012-11-29 15:30:00,26.23,26.31,26.2,26.3,703900.0,23.7591,23.8316,23.7319,23.8225,703900.0
2012-11-30 09:30:00,26.42,26.44,26.09,26.1,576900.0,23.9312,23.9493,23.6323,23.6414,576900.0
2012-11-30 10:00:00,26.11,26.18,26.02,26.18,580100.0,23.6504,23.7138,23.5689,23.7138,580100.0
2012-11-30 10:30:00,26.17,26.23,26.14,26.19,459000.0,23.7048,23.7591,23.6776,23.7229,459000.0
2012-11-30 11:00:00,26.19,26.2,26.1,26.11,206600.0,23.7229,23.7319,23.6414,23.6504,206600.0
2012-11-30 11:30:00,26.12,26.12,26.04,26.08,197100.0,23.6595,23.6595,23.587,23.6232,197100.0
2012-11-30 12:00:00,26.09,26.11,26.06,26.09,145000.0,23.6323,23.6504,23.6051,23.6323,145000.0
2012-11-30 12:30:00,26.1,26.14,26.05,26.09,315000.0,23.6414,23.6776,23.5961,23.6323,315000.0
2012-11-30 13:00:00,26.08,26.13,26.04,26.11,216300.0,23.6232,23.6685,23.587,23.6504,216300.0
2012-11-30 13:30:00,26.1,26.15,26.09,26.14,184100.0,23.6414,23.6866,23.6323,23.6776,184100.0
2012-11-30 14:00:00,26.14,26.21,26.13,26.19,196300.0,23.6776,23.741,23.6685,23.7229,196300.0
2012-11-30 14:30:00,26.19,26.2,26.13,26.13,234400.0,23.7229,23.7319,23.6685,23.6685,234400.0
2012-11-30 15:00:00,26.14,26.21,26.12,26.19,270700.0,23.6776,23.741,23.6595,23.7229,270700.0
2012-11-30 15:30:00,26.2,26.33,26.19,26.31,1720900.0,23.7319,23.8497,23.7229,23.8316,1720900.0
2012-12-03 09:30:00,26.72,26.84,26.3,26.34,625200.0,24.203,24.3116,23.8225,23.8588,625200.0
2012-12-03 10:00:00,26.31,26.35,26.2,26.31,582700.0,23.8316,23.8678,23.7319,23.8316,582700.0
2012-12-03 10:30:00,26.31,26.41,26.27,26.33,369300.0,23.8316,23.9222,23.7953,23.8497,369300.0
2012-12-03 11:00:00,26.33,26.36,26.26,26.3,149000.0,23.8497,23.8769,23.7863,23.8225,149000.0
2012-12-03 11:30:00,26.3,26.38,26.27,26.37,296000.0,23.8225,23.895,23.7953,23.8859,296000.0
2012-12-03 12:00:00,26.36,26.4,26.33,26.38,228200.0,23.8769,23.9131,23.8497,23.895,228200.0
2012-12-03 12:30:00,26.38,26.4,26.31,26.33,222700.0,23.895,23.9131,23.8316,23.8497,222700.0
2012-12-03 13:00:00,26.31,26.31,26.27,26.29,145800.0,23.8316,23.8316,23.7953,23.8135,145800.0
2012-12-03 13:30:00,26.29,26.29,26.23,26.25,101000.0,23.8135,23.8135,23.7591,23.7772,101000.0
2012-12-03 14:00:00,26.24,26.28,26.23,26.24,158800.0,23.7682,23.8044,23.7591,23.7682,158800.0
2012-12-03 14:30:00,26.25,26.25,26.19,26.21,181700.0,23.7772,23.7772,23.7229,23.741,181700.0
2012-12-03 15:00:00,26.2,26.26,26.15,26.18,297100.0,23.7319,23.7863,23.6866,23.7138,297100.0
2012-12-03 15:30:00,26.18,26.23,26.17,26.2,353300.0,23.7138,23.7591,23.7048,23.7319,353300.0
2012-12-04 09:30:00,26.39,26.45,26.27,26.29,664200.0,23.904,23.9584,23.7953,23.8135,664200.0
2012-12-04 10:00:00,26.29,26.43,26.17,26.18,530600.0,23.8135,23.9403,23.7048,23.7138,530600.0
2012-12-04 10:30:00,26.18,26.29,26.12,26.2,583100.0,23.7138,23.8135,23.6595,23.7319,583100.0
2012-12-04 11:00:00,26.21,26.22,26.08,26.15,499900.0,23.741,23.7501,23.6232,23.6866,499900.0
2012-12-04 11:30:00,26.15,26.25,26.12,26.18,356900.0,23.6866,23.7772,23.6595,23.7138,356900.0
2012-12-04 12:00:00,26.17,26.17,26.03,26.09,118100.0,23.7048,23.7048,23.578,23.6323,118100.0
2012-12-04 12:30:00,26.1,26.14,26.04,26.09,250900.0,23.6414,23.6776,23.587,23.6323,250900.0
2012-12-04 13:00:00,26.08,26.19,26.04,26.19,184800.0,23.6232,23.7229,23.587,23.7229,184800.0
2012-12-04 13:30:00,26.19,26.36,26.18,26.31,281100.0,23.7229,23.8769,23.7138,23.8316,281100.0
2012-12-04 14:00:00,26.32,26.39,26.3,26.3,243700.0,23.8406,23.904,23.8225,23.8225,243700.0
2012-12-04 14:30:00,26.3,26.36,26.28,26.35,116200.0,23.8225,23.8769,23.8044,23.8678,116200.0
2012-12-04 15:00:00,26.35,26.42,26.35,26.37,233100.0,23.8678,23.9312,23.8678,23.8859,233100.0
2012-12-04 15:30:00,26.38,26.38,26.28,26.29,624800.0,23.895,23.895,23.8044,23.8135,624800.0
2012-12-05 09:30:00,26.3,26.35,25.72,25.74,875600.0,23.8225,23.8678,23.2972,23.3153,875600.0
2012-12-05 10:00:00,25.76,25.87,25.67,25.67,928400.0,23.3334,23.433,23.2519,23.2519,928400.0
2012-12-05 10:30:00,25.66,25.68,25.4,25.46,1836300.0,23.2428,23.2609,23.0073,23.0616,1836300.0
2012-12-05 11:00:00,25.47,25.7,25.45,25.68,878200.0,23.0707,23.279,23.0526,23.2609,878200.0
2012-12-05 11:30:00,25.67,25.82,25.67,25.79,342300.0,23.2519,23.3877,23.2519,23.3606,342300.0
2012-12-05 12:00:00,25.78,25.88,25.74,25.75,256400.0,23.3515,23.4421,23.3153,23.3243,256400.0
2012-12-05 12:30:00,25.74,25.89,25.74,25.78,541900.0,23.3153,23.4511,23.3153,23.3515,541900.0
2012-12-05 13:00:00,25.79,25.84,25.74,25.82,254800.0,23.3606,23.4059,23.3153,23.3877,254800.0
2012-12-05 13:30:00,25.83,25.86,25.8,25.8,284300.0,23.3968,23.424,23.3696,23.3696,284300.0
2012-12-05 14:00:00,25.8,25.85,25.74,25.75,129400.0,23.3696,23.4149,23.3153,23.3243,129400.0
2012-12-05 14:30:00,25.75,25.82,25.72,25.72,226200.0,23.3243,23.3877,23.2972,23.2972,226200.0
2012-12-05 15:00:00,25.73,25.82,25.72,25.75,359900.0,23.3062,23.3877,23.2972,23.3243,359900.0
2012-12-05 15:30:00,25.75,25.75,25.62,25.64,1507900.0,23.3243,23.3243,23.2066,23.2247,1507900.0
2012-12-06 09:30:00,25.83,25.83,25.38,25.38,1102900.0,23.3968,23.3968,22.9892,22.9892,1102900.0
2012-12-06 10:00:00,25.38,25.41,25.24,25.3,805000.0,22.9892,23.0164,22.8624,22.9167,805000.0
2012-12-06 10:30:00,25.29,25.48,25.28,25.46,654500.0,22.9077,23.0798,22.8986,23.0616,654500.0
2012-12-06 11:00:00,25.47,25.66,25.46,25.65,188500.0,23.0707,23.2428,23.0616,23.2337,188500.0
2012-12-06 11:30:00,25.65,25.68,25.6,25.62,186400.0,23.2337,23.2609,23.1885,23.2066,186400.0
2012-12-06 12:00:00,25.62,25.64,25.45,25.46,183900.0,23.2066,23.2247,23.0526,23.0616,183900.0
2012-12-06 12:30:00,25.46,25.56,25.44,25.52,120400.0,23.0616,23.1522,23.0435,23.116,120400.0
2012-12-06 13:00:00,25.51,25.59,25.5,25.51,84700.0,23.1069,23.1794,23.0979,23.1069,84700.0
2012-12-06 13:30:00,25.51,25.58,25.51,25.56,299500.0,23.1069,23.1703,23.1069,23.1522,299500.0
2012-12-06 14:00:00,25.56,25.56,25.52,25.55,162300.0,23.1522,23.1522,23.116,23.1432,162300.0
2012-12-06 14:30:00,25.56,25.57,25.44,25.49,235900.0,23.1522,23.1613,23.0435,23.0888,235900.0
2012-12-06 15:00:00,25.49,25.54,25.47,25.5,452300.0,23.0888,23.1341,23.0707,23.0979,452300.0
2012-12-06 15:30:00,25.5,25.6,25.5,25.59,822700.0,23.0979,23.1885,23.0979,23.1794,822700.0
2012-12-07 09:30:00,25.93,25.93,25.61,25.64,1145700.0,23.4874,23.4874,23.1975,23.2247,1145700.0
2012-12-07 10:00:00,25.65,25.88,25.62,25.76,566800.0,23.2337,23.4421,23.2066,23.3334,566800.0
2012-12-07 10:30:00,25.75,25.77,25.62,25.64,487100.0,23.3243,23.3424,23.2066,23.2247,487100.0
2012-12-07 11:00:00,25.64,25.68,25.57,25.59,301900.0,23.2247,23.2609,23.1613,23.1794,301900.0
2012-12-07 11:30:00,25.58,25.64,25.42,25.42,459800.0,23.1703,23.2247,23.0254,23.0254,459800.0
2012-12-07 12:00:00,25.43,25.5,25.42,25.43,275300.0,23.0345,23.0979,23.0254,23.0345,275300.0
2012-12-07 12:30:00,25.44,25.56,25.43,25.56,222000.0,23.0435,23.1522,23.0345,23.1522,222000.0
2012-12-07 13:00:00,25.57,25.63,25.56,25.62,193600.0,23.1613,23.2156,23.1522,23.2066,193600.0
2012-12-07 13:30:00,25.62,25.66,25.59,25.64,116600.0,23.2066,23.2428,23.1794,23.2247,116600.0
2012-12-07 14:00:00,25.65,25.66,25.58,25.64,276000.0,23.2337,23.2428,23.1703,23.2247,276000.0
2012-12-07 14:30:00,25.63,25.65,25.59,25.59,99000.0,23.2156,23.2337,23.1794,23.1794,99000.0
2012-12-07 15:00:00,25.6,25.65,25.59,25.62,168600.0,23.1885,23.2337,23.1794,23.2066,168600.0
2012-12-07 15:30:00,25.63,25.64,25.57,25.59,922700.0,23.2156,23.2247,23.1613,23.1794,922700.0
2012-12-10 09:30:00,25.57,25.7,25.52,25.57,1132300.0,23.1613,23.279,23.116,23.1613,1132300.0
2012-12-10 10:00:00,25.57,25.62,25.48,25.61,780500.0,23.1613,23.2066,23.0798,23.1975,780500.0
2012-12-10 10:30:00,25.61,25.79,25.61,25.78,605800.0,23.1975,23.3606,23.1975,23.3515,605800.0
2012-12-10 11:00:00,25.79,25.8,25.67,25.68,256700.0,23.3606,23.3696,23.2519,23.2609,256700.0
2012-12-10 11:30:00,25.68,25.68,25.61,25.63,158900.0,23.2609,23.2609,23.1975,23.2156,158900.0
2012-12-10 12:00:00,25.63,25.67,25.61,25.62,350000.0,23.2156,23.2519,23.1975,23.2066,350000.0
2012-12-10 12:30:00,25.63,25.64,25.6,25.63,138300.0,23.2156,23.2247,23.1885,23.2156,138300.0
2012-12-10 13:00:00,25.62,25.63,25.55,25.57,124000.0,23.2066,23.2156,23.1432,23.1613,124000.0
2012-12-10 13:30:00,25.57,25.57,25.53,25.55,67900.0,23.1613,23.1613,23.1251,23.1432,67900.0
2012-12-10 14:00:00,25.55,25.57,25.54,25.55,113600.0,23.1432,23.1613,23.1341,23.1432,113600.0
2012-12-10 14:30:00,25.55,25.55,25.49,25.52,495900.0,23.1432,23.1432,23.0888,23.116,495900.0
2012-12-10 15:00:00,25.52,25.55,25.49,25.54,721400.0,23.116,23.1432,23.0888,23.1341,721400.0
2012-12-10 15:30:00,25.55,25.57,25.54,25.55,851400.0,23.1432,23.1613,23.1341,23.1432,851400.0
2012-12-11 09:30:00,25.71,25.78,25.58,25.76,1018300.0,23.2881,23.3515,23.1703,23.3334,1018300.0
2012-12-11 10:00:00,25.76,25.76,25.52,25.56,982400.0,23.3334,23.3334,23.116,23.1522,982400.0
2012-12-11 10:30:00,25.56,25.6,25.53,25.56,538800.0,23.1522,23.1885,23.1251,23.1522,538800.0
2012-12-11 11:00:00,25.57,25.58,25.5,25.54,547600.0,23.1613,23.1703,23.0979,23.1341,547600.0
2012-12-11 11:30:00,25.54,25.59,25.52,25.56,407800.0,23.1341,23.1794,23.116,23.1522,407800.0
2012-12-11 12:00:00,25.56,25.57,25.49,25.52,311900.0,23.1522,23.1613,23.0888,23.116,311900.0
2012-12-11 12:30:00,25.52,25.55,25.5,25.55,367500.0,23.116,23.1432,23.0979,23.1432,367500.0
2012-12-11 13:00:00,25.54,25.55,25.5,25.54,276600.0,23.1341,23.1432,23.0979,23.1341,276600.0
2012-12-11 13:30:00,25.53,25.59,25.53,25.55,316400.0,23.1251,23.1794,23.1251,23.1432,316400.0
2012-12-11 14:00:00,25.54,25.57,25.53,25.54,226800.0,23.1341,23.1613,23.1251,23.1341,226800.0
2012-12-11 14:30:00,25.55,25.55,25.35,25.42,938100.0,23.1432,23.1432,22.962,23.0254,938100.0
2012-12-11 15:00:00,25.43,25.45,25.38,25.45,925400.0,23.0345,23.0526,22.9892,23.0526,925400.0
2012-12-11 15:30:00,25.44,25.48,25.43,25.45,1328200.0,23.0435,23.0798,23.0345,23.0526,1328200.0
2012-12-12 09:30:00,25.53,25.67,25.49,25.65,352300.0,23.1251,23.2519,23.0888,23.2337,352300.0
2012-12-12 10:00:00,25.65,25.87,25.62,25.85,1201800.0,23.2337,23.433,23.2066,23.4149,1201800.0
2012-12-12 10:30:00,25.85,25.92,25.84,25.92,1123800.0,23.4149,23.4783,23.4059,23.4783,1123800.0
2012-12-12 11:00:00,25.91,25.95,25.85,25.89,586400.0,23.4693,23.5055,23.4149,23.4511,586400.0
2012-12-12 11:30:00,25.89,25.97,25.87,25.89,535900.0,23.4511,23.5236,23.433,23.4511,535900.0
2012-12-12 12:00:00,25.88,25.91,25.86,25.87,177300.0,23.4421,23.4693,23.424,23.433,177300.0
2012-12-12 12:30:00,25.88,26.08,25.83,26.03,1307500.0,23.4421,23.6232,23.3968,23.578,1307500.0
2012-12-12 13:00:00,26.03,26.04,25.97,26.01,202100.0,23.578,23.587,23.5236,23.5598,202100.0
2012-12-12 13:30:00,26.0,26.04,25.97,25.98,352000.0,23.5508,23.587,23.5236,23.5327,352000.0
2012-12-12 14:00:00,25.98,26.01,25.92,25.95,330300.0,23.5327,23.5598,23.4783,23.5055,330300.0
2012-12-12 14:30:00,25.95,25.98,25.92,25.92,185200.0,23.5055,23.5327,23.4783,23.4783,185200.0
2012-12-12 15:00:00,25.93,25.93,25.81,25.83,263500.0,23.4874,23.4874,23.3787,23.3968,263500.0
2012-12-12 15:30:00,25.82,25.85,25.77,25.85,541500.0,23.3877,23.4149,23.3424,23.4149,541500.0
2012-12-13 09:30:00,25.76,26.05,25.76,26.02,727800.0,23.3334,23.5961,23.3334,23.5689,727800.0
2012-12-13 10:00:00,26.02,26.14,26.02,26.11,626100.0,23.5689,23.6776,23.5689,23.6504,626100.0
2012-12-13 10:30:00,26.11,26.12,25.97,26.0,239200.0,23.6504,23.6595,23.5236,23.5508,239200.0
2012-12-13 11:00:00,26.01,26.02,25.9,25.96,165800.0,23.5598,23.5689,23.4602,23.5145,165800.0
2012-12-13 11:30:00,25.97,26.01,25.89,25.94,116300.0,23.5236,23.5598,23.4511,23.4964,116300.0
2012-12-13 12:00:00,25.94,25.94,25.76,25.76,144100.0,23.4964,23.4964,23.3334,23.3334,144100.0
2012-12-13 12:30:00,25.76,25.82,25.73,25.78,180600.0,23.3334,23.3877,23.3062,23.3515,180600.0
2012-12-13 13:00:00,25.77,25.78,25.7,25.76,295600.0,23.3424,23.3515,23.279,23.3334,295600.0
2012-12-13 13:30:00,25.76,25.79,25.74,25.78,152700.0,23.3334,23.3606,23.3153,23.3515,152700.0
2012-12-13 14:00:00,25.79,25.79,25.65,25.68,277100.0,23.3606,23.3606,23.2337,23.2609,277100.0
2012-12-13 14:30:00,25.68,25.75,25.65,25.71,426300.0,23.2609,23.3243,23.2337,23.2881,426300.0
2012-12-13 15:00:00,25.71,25.74,25.7,25.74,283700.0,23.2881,23.3153,23.279,23.3153,283700.0
2012-12-13 15:30:00,25.74,25.86,25.74,25.79,725900.0,23.3153,23.424,23.3153,23.3606,725900.0
2012-12-14 09:30:00,25.75,25.75,25.59,25.63,548000.0,23.3243,23.3243,23.1794,23.2156,548000.0
2012-12-14 10:00:00,25.62,25.69,25.59,25.64,425100.0,23.2066,23.27,23.1794,23.2247,425100.0
2012-12-14 10:30:00,25.65,25.68,25.6,25.62,315700.0,23.2337,23.2609,23.1885,23.2066,315700.0
2012-12-14 11:00:00,25.62,25.66,25.55,25.58,232800.0,23.2066,23.2428,23.1432,23.1703,232800.0
2012-12-14 11:30:00,25.58,25.64,25.57,25.63,130800.0,23.1703,23.2247,23.1613,23.2156,130800.0
2012-12-14 12:00:00,25.63,25.67,25.6,25.63,115100.0,23.2156,23.2519,23.1885,23.2156,115100.0
2012-12-14 12:30:00,25.64,25.66,25.6,25.61,170500.0,23.2247,23.2428,23.1885,23.1975,170500.0
2012-12-14 13:00:00,25.61,25.62,25.58,25.59,47900.0,23.1975,23.2066,23.1703,23.1794,47900.0
2012-12-14 13:30:00,25.59,25.65,25.58,25.65,103500.0,23.1794,23.2337,23.1703,23.2337,103500.0
2012-12-14 14:00:00,25.65,25.67,25.62,25.62,110800.0,23.2337,23.2519,23.2066,23.2066,110800.0
2012-12-14 14:30:00,25.62,25.65,25.57,25.59,125900.0,23.2066,23.2337,23.1613,23.1794,125900.0
2012-12-14 15:00:00,25.6,25.62,25.55,25.59,161600.0,23.1885,23.2066,23.1432,23.1794,161600.0
2012-12-14 15:30:00,25.59,25.64,25.56,25.6,551400.0,23.1794,23.2247,23.1522,23.1885,551400.0
2012-12-17 09:30:00,25.6,25.91,25.54,25.87,1198100.0,23.1885,23.4693,23.1341,23.433,1198100.0
2012-12-17 10:00:00,25.87,25.98,25.8,25.82,565600.0,23.433,23.5327,23.3696,23.3877,565600.0
2012-12-17 10:30:00,25.82,25.89,25.82,25.87,242600.0,23.3877,23.4511,23.3877,23.433,242600.0
2012-12-17 11:00:00,25.86,26.14,25.86,26.06,537300.0,23.424,23.6776,23.424,23.6051,537300.0
2012-12-17 11:30:00,26.07,26.16,26.06,26.14,445400.0,23.6142,23.6957,23.6051,23.6776,445400.0
2012-12-17 12:00:00,26.14,26.22,26.13,26.2,356200.0,23.6776,23.7501,23.6685,23.7319,356200.0
2012-12-17 12:30:00,26.2,26.23,26.18,26.2,107700.0,23.7319,23.7591,23.7138,23.7319,107700.0
2012-12-17 13:00:00,26.2,26.24,26.2,26.2,288300.0,23.7319,23.7682,23.7319,23.7319,288300.0
2012-12-17 13:30:00,26.19,26.19,26.14,26.15,140600.0,23.7229,23.7229,23.6776,23.6866,140600.0
2012-12-17 14:00:00,26.14,26.21,26.11,26.15,276500.0,23.6776,23.741,23.6504,23.6866,276500.0
2012-12-17 14:30:00,26.14,26.19,26.13,26.19,153600.0,23.6776,23.7229,23.6685,23.7229,153600.0
2012-12-17 15:00:00,26.19,26.22,26.17,26.21,365600.0,23.7229,23.7501,23.7048,23.741,365600.0
2012-12-17 15:30:00,26.21,26.34,26.21,26.33,1098800.0,23.741,23.8588,23.741,23.8497,1098800.0
2012-12-18 09:30:00,26.43,26.63,26.4,26.49,1202300.0,23.9403,24.1214,23.9131,23.9946,1202300.0
2012-12-18 10:00:00,26.5,26.71,26.49,26.67,971200.0,24.0037,24.1939,23.9946,24.1577,971200.0
2012-12-18 10:30:00,26.67,26.8,26.64,26.79,943900.0,24.1577,24.2754,24.1305,24.2664,943900.0
2012-12-18 11:00:00,26.79,26.82,26.75,26.77,350500.0,24.2664,24.2935,24.2301,24.2482,350500.0
2012-12-18 11:30:00,26.78,26.78,26.71,26.74,190500.0,24.2573,24.2573,24.1939,24.2211,190500.0
2012-12-18 12:00:00,26.74,26.77,26.73,26.74,113100.0,24.2211,24.2482,24.212,24.2211,113100.0
2012-12-18 12:30:00,26.74,26.83,26.73,26.83,279500.0,24.2211,24.3026,24.212,24.3026,279500.0
2012-12-18 13:00:00,26.82,26.85,26.78,26.8,416400.0,24.2935,24.3207,24.2573,24.2754,416400.0
2012-12-18 13:30:00,26.8,26.85,26.78,26.82,130900.0,24.2754,24.3207,24.2573,24.2935,130900.0
2012-12-18 14:00:00,26.82,26.86,26.79,26.83,205000.0,24.2935,24.3298,24.2664,24.3026,205000.0
2012-12-18 14:30:00,26.83,26.86,26.81,26.83,739700.0,24.3026,24.3298,24.2845,24.3026,739700.0
2012-12-18 15:00:00,26.82,26.87,26.81,26.84,223700.0,24.2935,24.3388,24.2845,24.3116,223700.0
2012-12-18 15:30:00,26.84,26.92,26.82,26.89,1039400.0,24.3116,24.3841,24.2935,24.3569,1039400.0
2012-12-19 09:30:00,26.94,26.97,26.6,26.67,1092700.0,24.4022,24.4294,24.0943,24.1577,1092700.0
2012-12-19 10:00:00,26.67,26.75,26.63,26.75,702300.0,24.1577,24.2301,24.1214,24.2301,702300.0
2012-12-19 10:30:00,26.74,26.85,26.73,26.82,453900.0,24.2211,24.3207,24.212,24.2935,453900.0
2012-12-19 11:00:00,26.82,26.97,26.82,26.9,545100.0,24.2935,24.4294,24.2935,24.366,545100.0
2012-12-19 11:30:00,26.91,26.95,26.88,26.94,401100.0,24.3751,24.4113,24.3479,24.4022,401100.0
2012-12-19 12:00:00,26.94,26.97,26.88,26.94,286200.0,24.4022,24.4294,24.3479,24.4022,286200.0
2012-12-19 12:30:00,26.94,27.05,26.92,26.97,427700.0,24.4022,24.5019,24.3841,24.4294,427700.0
2012-12-19 13:00:00,26.97,27.0,26.9,26.92,104400.0,24.4294,24.4566,24.366,24.3841,104400.0
2012-12-19 13:30:00,26.91,26.98,26.86,26.97,129300.0,24.3751,24.4385,24.3298,24.4294,129300.0
2012-12-19 14:00:00,26.96,26.96,26.88,26.91,425000.0,24.4203,24.4203,24.3479,24.3751,425000.0
2012-12-19 14:30:00,26.91,26.95,26.76,26.82,462300.0,24.3751,24.4113,24.2392,24.2935,462300.0
2012-12-19 15:00:00,26.82,26.87,26.78,26.86,287100.0,24.2935,24.3388,24.2573,24.3298,287100.0
2012-12-19 15:30:00,26.86,26.89,26.75,26.77,781200.0,24.3298,24.3569,24.2301,24.2482,781200.0
2012-12-20 09:30:00,26.75,26.89,26.52,26.74,1067500.0,24.2301,24.3569,24.0218,24.2211,1067500.0
2012-12-20 10:00:00,26.74,26.87,26.66,26.67,963600.0,24.2211,24.3388,24.1486,24.1577,963600.0
2012-12-20 10:30:00,26.67,26.8,26.64,26.75,381400.0,24.1577,24.2754,24.1305,24.2301,381400.0
2012-12-20 11:00:00,26.76,26.81,26.72,26.74,305200.0,24.2392,24.2845,24.203,24.2211,305200.0
2012-12-20 11:30:00,26.74,26.79,26.71,26.78,97100.0,24.2211,24.2664,24.1939,24.2573,97100.0
2012-12-20 12:00:00,26.78,26.8,26.71,26.74,103600.0,24.2573,24.2754,24.1939,24.2211,103600.0
2012-12-20 12:30:00,26.74,26.74,26.69,26.7,78900.0,24.2211,24.2211,24.1758,24.1848,78900.0
2012-12-20 13:00:00,26.7,26.72,26.65,26.7,90500.0,24.1848,24.203,24.1395,24.1848,90500.0
2012-12-20 13:30:00,26.7,26.77,26.69,26.72,283200.0,24.1848,24.2482,24.1758,24.203,283200.0
2012-12-20 14:00:00,26.72,26.78,26.72,26.78,169200.0,24.203,24.2573,24.203,24.2573,169200.0
2012-12-20 14:30:00,26.78,26.8,26.75,26.79,152500.0,24.2573,24.2754,24.2301,24.2664,152500.0
2012-12-20 15:00:00,26.79,26.84,26.76,26.79,670800.0,24.2664,24.3116,24.2392,24.2664,670800.0
2012-12-20 15:30:00,26.8,26.87,26.79,26.87,477800.0,24.2754,24.3388,24.2664,24.3388,477800.0
2012-12-21 09:30:00,26.1,26.36,26.05,26.24,1653300.0,23.7118,23.948,23.6664,23.839,1653300.0
2012-12-21 10:00:00,26.24,26.41,26.14,26.41,439400.0,23.839,23.9935,23.7482,23.9935,439400.0
2012-12-21 10:30:00,26.41,26.49,26.37,26.43,523800.0,23.9935,24.0661,23.9571,24.0116,523800.0
2012-12-21 11:00:00,26.42,26.45,26.31,26.32,510800.0,24.0025,24.0298,23.9026,23.9117,510800.0
2012-12-21 11:30:00,26.32,26.32,26.19,26.22,306100.0,23.9117,23.9117,23.7936,23.8208,306100.0
2012-12-21 12:00:00,26.23,26.26,26.18,26.19,215600.0,23.8299,23.8572,23.7845,23.7936,215600.0
2012-12-21 12:30:00,26.19,26.29,26.18,26.28,148000.0,23.7936,23.8844,23.7845,23.8753,148000.0
2012-12-21 13:00:00,26.28,26.3,26.22,26.25,148900.0,23.8753,23.8935,23.8208,23.8481,148900.0
2012-12-21 13:30:00,26.25,26.32,26.21,26.3,208300.0,23.8481,23.9117,23.8118,23.8935,208300.0
2012-12-21 14:00:00,26.3,26.33,26.27,26.27,136900.0,23.8935,23.9208,23.8663,23.8663,136900.0
2012-12-21 14:30:00,26.27,26.35,26.27,26.33,243100.0,23.8663,23.9389,23.8663,23.9208,243100.0
2012-12-21 15:00:00,26.34,26.36,26.26,26.35,777300.0,23.9299,23.948,23.8572,23.9389,777300.0
2012-12-21 15:30:00,26.36,26.44,26.35,26.43,801900.0,23.948,24.0207,23.9389,24.0116,801900.0
2012-12-24 09:30:00,26.49,26.5,26.31,26.41,222300.0,24.0661,24.0752,23.9026,23.9935,222300.0
2012-12-24 10:00:00,26.41,26.43,26.35,26.37,132700.0,23.9935,24.0116,23.9389,23.9571,132700.0
2012-12-24 10:30:00,26.38,26.42,26.34,26.4,70500.0,23.9662,24.0025,23.9299,23.9844,70500.0
2012-12-24 11:00:00,26.39,26.43,26.35,26.35,65900.0,23.9753,24.0116,23.9389,23.9389,65900.0
2012-12-24 11:30:00,26.36,26.37,26.29,26.34,102900.0,23.948,23.9571,23.8844,23.9299,102900.0
2012-12-24 12:00:00,26.35,26.37,26.3,26.34,77500.0,23.9389,23.9571,23.8935,23.9299,77500.0
2012-12-24 12:30:00,26.34,26.35,26.24,26.28,191300.0,23.9299,23.9389,23.839,23.8753,191300.0
2012-12-26 09:30:00,26.35,26.41,26.24,26.34,137900.0,23.9389,23.9935,23.839,23.9299,137900.0
2012-12-26 10:00:00,26.32,26.36,26.28,26.32,575100.0,23.9117,23.948,23.8753,23.9117,575100.0
2012-12-26 10:30:00,26.32,26.33,26.13,26.13,176900.0,23.9117,23.9208,23.7391,23.7391,176900.0
2012-12-26 11:00:00,26.13,26.17,26.03,26.09,201900.0,23.7391,23.7754,23.6482,23.7027,201900.0
2012-12-26 11:30:00,26.08,26.18,26.06,26.13,160500.0,23.6936,23.7845,23.6755,23.7391,160500.0
2012-12-26 12:00:00,26.14,26.17,26.1,26.11,136800.0,23.7482,23.7754,23.7118,23.7209,136800.0
2012-12-26 12:30:00,26.11,26.15,26.08,26.12,122200.0,23.7209,23.7572,23.6936,23.73,122200.0
2012-12-26 13:00:00,26.13,26.13,26.08,26.12,93200.0,23.7391,23.7391,23.6936,23.73,93200.0
2012-12-26 13:30:00,26.12,26.16,26.1,26.1,90800.0,23.73,23.7663,23.7118,23.7118,90800.0
2012-12-26 14:00:00,26.1,26.15,26.1,26.14,106900.0,23.7118,23.7572,23.7118,23.7482,106900.0
2012-12-26 14:30:00,26.14,26.18,26.09,26.14,153400.0,23.7482,23.7845,23.7027,23.7482,153400.0
2012-12-26 15:00:00,26.14,26.14,26.06,26.08,178800.0,23.7482,23.7482,23.6755,23.6936,178800.0
2012-12-26 15:30:00,26.08,26.09,26.0,26.02,457700.0,23.6936,23.7027,23.621,23.6391,457700.0
2012-12-27 09:30:00,26.16,26.22,26.0,26.03,295700.0,23.7663,23.8208,23.621,23.6482,295700.0
2012-12-27 10:00:00,26.03,26.09,25.74,25.78,826900.0,23.6482,23.7027,23.3848,23.4211,826900.0
2012-12-27 10:30:00,25.78,25.97,25.76,25.91,420000.0,23.4211,23.5937,23.4029,23.5392,420000.0
2012-12-27 11:00:00,25.91,25.93,25.84,25.87,170900.0,23.5392,23.5574,23.4756,23.5029,170900.0
2012-12-27 11:30:00,25.86,25.88,25.73,25.74,173000.0,23.4938,23.5119,23.3757,23.3848,173000.0
2012-12-27 12:00:00,25.75,25.77,25.64,25.64,328000.0,23.3938,23.412,23.2939,23.2939,328000.0
2012-12-27 12:30:00,25.64,25.65,25.54,25.62,202300.0,23.2939,23.303,23.2031,23.2757,202300.0
2012-12-27 13:00:00,25.63,25.84,25.62,25.73,190700.0,23.2848,23.4756,23.2757,23.3757,190700.0
2012-12-27 13:30:00,25.74,25.75,25.68,25.71,155600.0,23.3848,23.3938,23.3302,23.3575,155600.0
2012-12-27 14:00:00,25.71,25.73,25.62,25.64,206600.0,23.3575,23.3757,23.2757,23.2939,206600.0
2012-12-27 14:30:00,25.64,25.89,25.61,25.88,290400.0,23.2939,23.521,23.2667,23.5119,290400.0
2012-12-27 15:00:00,25.89,26.01,25.86,25.96,365900.0,23.521,23.6301,23.4938,23.5846,365900.0
2012-12-27 15:30:00,25.95,26.09,25.95,26.03,732100.0,23.5755,23.7027,23.5755,23.6482,732100.0
2012-12-28 09:30:00,25.87,25.96,25.76,25.86,397000.0,23.5029,23.5846,23.4029,23.4938,397000.0
2012-12-28 10:00:00,25.88,25.96,25.73,25.78,462500.0,23.5119,23.5846,23.3757,23.4211,462500.0
2012-12-28 10:30:00,25.79,26.0,25.77,25.96,388200.0,23.4302,23.621,23.412,23.5846,388200.0
2012-12-28 11:00:00,25.96,26.01,25.87,25.87,227300.0,23.5846,23.6301,23.5029,23.5029,227300.0
2012-12-28 11:30:00,25.87,26.0,25.86,25.99,130200.0,23.5029,23.621,23.4938,23.6119,130200.0
2012-12-28 12:00:00,26.0,26.1,25.99,26.09,251300.0,23.621,23.7118,23.6119,23.7027,251300.0
2012-12-28 12:30:00,26.08,26.09,26.02,26.06,184800.0,23.6936,23.7027,23.6391,23.6755,184800.0
2012-12-28 13:00:00,26.06,26.13,26.05,26.12,118200.0,23.6755,23.7391,23.6664,23.73,118200.0
2012-12-28 13:30:00,26.11,26.12,26.01,26.01,151800.0,23.7209,23.73,23.6301,23.6301,151800.0
2012-12-28 14:00:00,26.0,26.05,25.97,25.99,69500.0,23.621,23.6664,23.5937,23.6119,69500.0
2012-12-28 14:30:00,26.01,26.06,25.98,26.02,66300.0,23.6301,23.6755,23.6028,23.6391,66300.0
2012-12-28 15:00:00,26.03,26.08,26.0,26.04,150400.0,23.6482,23.6936,23.621,23.6573,150400.0
2012-12-28 15:30:00,26.05,26.09,25.84,25.9,430000.0,23.6664,23.7027,23.4756,23.5301,430000.0
2012-12-31 09:30:00,25.96,26.18,25.79,26.16,590500.0,23.5846,23.7845,23.4302,23.7663,590500.0
2012-12-31 10:00:00,26.16,26.26,26.11,26.19,675800.0,23.7663,23.8572,23.7209,23.7936,675800.0
2012-12-31 10:30:00,26.2,26.27,26.11,26.17,606000.0,23.8027,23.8663,23.7209,23.7754,606000.0
2012-12-31 11:00:00,26.17,26.32,26.17,26.21,278800.0,23.7754,23.9117,23.7754,23.8118,278800.0
2012-12-31 11:30:00,26.21,26.32,26.21,26.32,255500.0,23.8118,23.9117,23.8118,23.9117,255500.0
2012-12-31 12:00:00,26.33,26.37,26.29,26.34,169900.0,23.9208,23.9571,23.8844,23.9299,169900.0
2012-12-31 12:30:00,26.35,26.53,26.35,26.46,406400.0,23.9389,24.1025,23.9389,24.0389,406400.0
2012-12-31 13:00:00,26.46,26.52,26.35,26.5,331300.0,24.0389,24.0934,23.9389,24.0752,331300.0
2012-12-31 13:30:00,26.49,26.62,26.35,26.38,503900.0,24.0661,24.1842,23.9389,23.9662,503900.0
2012-12-31 14:00:00,26.39,26.44,26.36,26.43,160400.0,23.9753,24.0207,23.948,24.0116,160400.0
2012-12-31 14:30:00,26.43,26.61,26.4,26.59,337600.0,24.0116,24.1752,23.9844,24.157,337600.0
2012-12-31 15:00:00,26.6,26.65,26.45,26.48,431400.0,24.1661,24.2115,24.0298,24.057,431400.0
2012-12-31 15:30:00,26.47,26.67,26.47,26.62,729300.0,24.048,24.2297,24.048,24.1842,729300.0
2013-01-02 09:30:00,27.4,27.48,27.26,27.42,2786300.0,24.8929,24.9655,24.7657,24.911,2786300.0
2013-01-02 10:00:00,27.43,27.46,27.36,27.43,995100.0,24.9201,24.9474,24.8565,24.9201,995100.0
2013-01-02 10:30:00,27.44,27.46,27.33,27.34,507500.0,24.9292,24.9474,24.8293,24.8384,507500.0
2013-01-02 11:00:00,27.33,27.36,27.19,27.32,398000.0,24.8293,24.8565,24.7021,24.8202,398000.0
2013-01-02 11:30:00,27.32,27.33,27.23,27.29,405600.0,24.8202,24.8293,24.7384,24.7929,405600.0
2013-01-02 12:00:00,27.29,27.31,27.26,27.27,300500.0,24.7929,24.8111,24.7657,24.7748,300500.0
2013-01-02 12:30:00,27.26,27.3,27.26,27.27,284900.0,24.7657,24.802,24.7657,24.7748,284900.0
2013-01-02 13:00:00,27.27,27.35,27.27,27.31,255900.0,24.7748,24.8474,24.7748,24.8111,255900.0
2013-01-02 13:30:00,27.3,27.33,27.25,27.28,193500.0,24.802,24.8293,24.7566,24.7838,193500.0
2013-01-02 14:00:00,27.28,27.29,27.21,27.25,239100.0,24.7838,24.7929,24.7203,24.7566,239100.0
2013-01-02 14:30:00,27.25,27.25,27.12,27.14,216200.0,24.7566,24.7566,24.6385,24.6567,216200.0
2013-01-02 15:00:00,27.14,27.28,27.14,27.25,407400.0,24.6567,24.7838,24.6567,24.7566,407400.0
2013-01-02 15:30:00,27.26,27.34,27.21,27.31,1405300.0,24.7657,24.8384,24.7203,24.8111,1405300.0
2013-01-03 09:30:00,27.39,27.45,27.18,27.37,600200.0,24.8838,24.9383,24.693,24.8656,600200.0
2013-01-03 10:00:00,27.37,27.5,27.31,27.5,427300.0,24.8656,24.9837,24.8111,24.9837,427300.0
2013-01-03 10:30:00,27.5,27.58,27.49,27.54,390400.0,24.9837,25.0564,24.9746,25.0201,390400.0
2013-01-03 11:00:00,27.54,27.56,27.46,27.55,303400.0,25.0201,25.0382,24.9474,25.0291,303400.0
2013-01-03 11:30:00,27.55,27.67,27.54,27.64,261100.0,25.0291,25.1382,25.0201,25.1109,261100.0
2013-01-03 12:00:00,27.65,27.78,27.64,27.78,531200.0,25.12,25.2381,25.1109,25.2381,531200.0
2013-01-03 12:30:00,27.78,27.78,27.66,27.66,143600.0,25.2381,25.2381,25.1291,25.1291,143600.0
2013-01-03 13:00:00,27.66,27.69,27.61,27.64,83500.0,25.1291,25.1563,25.0837,25.1109,83500.0
2013-01-03 13:30:00,27.64,27.68,27.62,27.67,170600.0,25.1109,25.1472,25.0927,25.1382,170600.0
2013-01-03 14:00:00,27.66,27.67,27.45,27.49,381600.0,25.1291,25.1382,24.9383,24.9746,381600.0
2013-01-03 14:30:00,27.5,27.51,27.43,27.47,201300.0,24.9837,24.9928,24.9201,24.9565,201300.0
2013-01-03 15:00:00,27.46,27.49,27.34,27.36,179800.0,24.9474,24.9746,24.8384,24.8565,179800.0
2013-01-03 15:30:00,27.36,27.39,27.28,27.39,459000.0,24.8565,24.8838,24.7838,24.8838,459000.0
2013-01-04 09:30:00,27.53,27.59,27.35,27.58,520100.0,25.011,25.0655,24.8474,25.0564,520100.0
2013-01-04 10:00:00,27.59,27.61,27.49,27.53,363900.0,25.0655,25.0837,24.9746,25.011,363900.0
2013-01-04 10:30:00,27.53,27.55,27.47,27.52,231700.0,25.011,25.0291,24.9565,25.0019,231700.0
2013-01-04 11:00:00,27.53,27.58,27.52,27.56,157300.0,25.011,25.0564,25.0019,25.0382,157300.0
2013-01-04 11:30:00,27.56,27.62,27.56,27.58,156200.0,25.0382,25.0927,25.0382,25.0564,156200.0
2013-01-04 12:00:00,27.57,27.63,27.57,27.62,144600.0,25.0473,25.1018,25.0473,25.0927,144600.0
2013-01-04 12:30:00,27.62,27.63,27.57,27.58,108100.0,25.0927,25.1018,25.0473,25.0564,108100.0
2013-01-04 13:00:00,27.58,27.58,27.52,27.56,70100.0,25.0564,25.0564,25.0019,25.0382,70100.0
2013-01-04 13:30:00,27.56,27.6,27.55,27.58,107900.0,25.0382,25.0746,25.0291,25.0564,107900.0
2013-01-04 14:00:00,27.58,27.61,27.56,27.59,114000.0,25.0564,25.0837,25.0382,25.0655,114000.0
2013-01-04 14:30:00,27.6,27.61,27.56,27.6,86900.0,25.0746,25.0837,25.0382,25.0746,86900.0
2013-01-04 15:00:00,27.6,27.62,27.57,27.6,241000.0,25.0746,25.0927,25.0473,25.0746,241000.0
2013-01-04 15:30:00,27.61,27.62,27.55,27.6,457500.0,25.0837,25.0927,25.0291,25.0746,457500.0
2013-01-07 09:30:00,27.61,27.61,27.42,27.55,421600.0,25.0837,25.0837,24.911,25.0291,421600.0
2013-01-07 10:00:00,27.55,27.55,27.49,27.52,193700.0,25.0291,25.0291,24.9746,25.0019,193700.0
2013-01-07 10:30:00,27.52,27.55,27.43,27.44,254700.0,25.0019,25.0291,24.9201,24.9292,254700.0
2013-01-07 11:00:00,27.44,27.52,27.44,27.48,392900.0,24.9292,25.0019,24.9292,24.9655,392900.0
2013-01-07 11:30:00,27.49,27.5,27.37,27.38,324900.0,24.9746,24.9837,24.8656,24.8747,324900.0
2013-01-07 12:00:00,27.37,27.4,27.34,27.38,100800.0,24.8656,24.8929,24.8384,24.8747,100800.0
2013-01-07 12:30:00,27.37,27.41,27.3,27.31,120800.0,24.8656,24.902,24.802,24.8111,120800.0
2013-01-07 13:00:00,27.32,27.35,27.32,27.35,142400.0,24.8202,24.8474,24.8202,24.8474,142400.0
2013-01-07 13:30:00,27.35,27.35,27.25,27.3,110200.0,24.8474,24.8474,24.7566,24.802,110200.0
2013-01-07 14:00:00,27.3,27.37,27.28,27.35,91800.0,24.802,24.8656,24.7838,24.8474,91800.0
2013-01-07 14:30:00,27.35,27.4,27.34,27.39,176700.0,24.8474,24.8929,24.8384,24.8838,176700.0
2013-01-07 15:00:00,27.39,27.48,27.38,27.45,281000.0,24.8838,24.9655,24.8747,24.9383,281000.0
2013-01-07 15:30:00,27.45,27.47,27.4,27.44,899500.0,24.9383,24.9565,24.8929,24.9292,899500.0
2013-01-08 09:30:00,27.44,27.6,27.36,27.39,328800.0,24.9292,25.0746,24.8565,24.8838,328800.0
2013-01-08 10:00:00,27.39,27.44,27.32,27.42,183300.0,24.8838,24.9292,24.8202,24.911,183300.0
2013-01-08 10:30:00,27.42,27.42,27.32,27.33,113800.0,24.911,24.911,24.8202,24.8293,113800.0
2013-01-08 11:00:00,27.34,27.38,27.2,27.22,392700.0,24.8384,24.8747,24.7112,24.7293,392700.0
2013-01-08 11:30:00,27.21,27.38,27.21,27.36,227900.0,24.7203,24.8747,24.7203,24.8565,227900.0
2013-01-08 12:00:00,27.37,27.42,27.37,27.38,205100.0,24.8656,24.911,24.8656,24.8747,205100.0
2013-01-08 12:30:00,27.38,27.39,27.29,27.3,102600.0,24.8747,24.8838,24.7929,24.802,102600.0
2013-01-08 13:00:00,27.31,27.37,27.31,27.36,77100.0,24.8111,24.8656,24.8111,24.8565,77100.0
2013-01-08 13:30:00,27.37,27.42,27.36,27.41,90100.0,24.8656,24.911,24.8565,24.902,90100.0
2013-01-08 14:00:00,27.42,27.45,27.4,27.42,113400.0,24.911,24.9383,24.8929,24.911,113400.0
2013-01-08 14:30:00,27.42,27.47,27.4,27.46,75300.0,24.911,24.9565,24.8929,24.9474,75300.0
2013-01-08 15:00:00,27.46,27.52,27.45,27.49,186600.0,24.9474,25.0019,24.9383,24.9746,186600.0
2013-01-08 15:30:00,27.48,27.5,27.41,27.49,402200.0,24.9655,24.9837,24.902,24.9746,402200.0
2013-01-09 09:30:00,27.51,27.78,27.51,27.78,339800.0,24.9928,25.2381,24.9928,25.2381,339800.0
2013-01-09 10:00:00,27.78,27.94,27.73,27.94,221800.0,25.2381,25.3835,25.1927,25.3835,221800.0
2013-01-09 10:30:00,27.93,27.94,27.85,27.9,247600.0,25.3744,25.3835,25.3017,25.3471,247600.0
2013-01-09 11:00:00,27.89,27.98,27.89,27.93,437100.0,25.338,25.4198,25.338,25.3744,437100.0
2013-01-09 11:30:00,27.93,27.99,27.91,27.96,334600.0,25.3744,25.4289,25.3562,25.4016,334600.0
2013-01-09 12:00:00,27.95,28.01,27.95,27.96,339500.0,25.3925,25.4471,25.3925,25.4016,339500.0
2013-01-09 12:30:00,27.97,27.97,27.87,27.9,258000.0,25.4107,25.4107,25.3199,25.3471,258000.0
2013-01-09 13:00:00,27.9,27.93,27.86,27.93,267400.0,25.3471,25.3744,25.3108,25.3744,267400.0
2013-01-09 13:30:00,27.93,27.94,27.87,27.89,90200.0,25.3744,25.3835,25.3199,25.338,90200.0
2013-01-09 14:00:00,27.89,27.93,27.81,27.83,250800.0,25.338,25.3744,25.2654,25.2835,250800.0
2013-01-09 14:30:00,27.83,27.84,27.75,27.77,178700.0,25.2835,25.2926,25.2108,25.229,178700.0
2013-01-09 15:00:00,27.77,27.8,27.72,27.78,314300.0,25.229,25.2563,25.1836,25.2381,314300.0
2013-01-09 15:30:00,27.77,27.78,27.72,27.76,505400.0,25.229,25.2381,25.1836,25.2199,505400.0
2013-01-10 09:30:00,28.03,28.03,27.61,27.73,1118700.0,25.4652,25.4652,25.0837,25.1927,1118700.0
2013-01-10 10:00:00,27.76,27.76,27.6,27.6,580600.0,25.2199,25.2199,25.0746,25.0746,580600.0
2013-01-10 10:30:00,27.6,27.65,27.56,27.59,469100.0,25.0746,25.12,25.0382,25.0655,469100.0
2013-01-10 11:00:00,27.59,27.59,27.48,27.55,600100.0,25.0655,25.0655,24.9655,25.0291,600100.0
2013-01-10 11:30:00,27.55,27.63,27.55,27.62,252000.0,25.0291,25.1018,25.0291,25.0927,252000.0
2013-01-10 12:00:00,27.61,27.63,27.58,27.6,95500.0,25.0837,25.1018,25.0564,25.0746,95500.0
2013-01-10 12:30:00,27.6,27.63,27.57,27.61,150400.0,25.0746,25.1018,25.0473,25.0837,150400.0
2013-01-10 13:00:00,27.61,27.62,27.58,27.61,100300.0,25.0837,25.0927,25.0564,25.0837,100300.0
2013-01-10 13:30:00,27.62,27.65,27.59,27.64,212600.0,25.0927,25.12,25.0655,25.1109,212600.0
2013-01-10 14:00:00,27.63,27.66,27.6,27.62,156300.0,25.1018,25.1291,25.0746,25.0927,156300.0
2013-01-10 14:30:00,27.62,27.72,27.6,27.69,150700.0,25.0927,25.1836,25.0746,25.1563,150700.0
2013-01-10 15:00:00,27.69,27.75,27.69,27.75,300700.0,25.1563,25.2108,25.1563,25.2108,300700.0
2013-01-10 15:30:00,27.75,27.76,27.72,27.75,986000.0,25.2108,25.2199,25.1836,25.2108,986000.0
2013-01-11 09:30:00,27.79,27.92,27.75,27.78,325400.0,25.2472,25.3653,25.2108,25.2381,325400.0
2013-01-11 10:00:00,27.77,27.78,27.64,27.65,403000.0,25.229,25.2381,25.1109,25.12,403000.0
2013-01-11 10:30:00,27.64,27.75,27.63,27.72,225300.0,25.1109,25.2108,25.1018,25.1836,225300.0
2013-01-11 11:00:00,27.72,27.75,27.59,27.59,100300.0,25.1836,25.2108,25.0655,25.0655,100300.0
2013-01-11 11:30:00,27.58,27.76,27.57,27.74,141500.0,25.0564,25.2199,25.0473,25.2018,141500.0
2013-01-11 12:00:00,27.75,27.75,27.7,27.7,51400.0,25.2108,25.2108,25.1654,25.1654,51400.0
2013-01-11 12:30:00,27.7,27.72,27.65,27.7,71200.0,25.1654,25.1836,25.12,25.1654,71200.0
2013-01-11 13:00:00,27.72,27.74,27.7,27.7,63100.0,25.1836,25.2018,25.1654,25.1654,63100.0
2013-01-11 13:30:00,27.71,27.73,27.64,27.68,176000.0,25.1745,25.1927,25.1109,25.1472,176000.0
2013-01-11 14:00:00,27.68,27.71,27.64,27.7,75800.0,25.1472,25.1745,25.1109,25.1654,75800.0
2013-01-11 14:30:00,27.71,27.77,27.71,27.73,172800.0,25.1745,25.229,25.1745,25.1927,172800.0
2013-01-11 15:00:00,27.72,27.78,27.69,27.75,229700.0,25.1836,25.2381,25.1563,25.2108,229700.0
2013-01-11 15:30:00,27.76,27.81,27.73,27.76,634100.0,25.2199,25.2654,25.1927,25.2199,634100.0
2013-01-14 09:30:00,27.86,27.98,27.77,27.87,575600.0,25.3108,25.4198,25.229,25.3199,575600.0
2013-01-14 10:00:00,27.86,27.89,27.69,27.69,486600.0,25.3108,25.338,25.1563,25.1563,486600.0
2013-01-14 10:30:00,27.69,27.76,27.69,27.75,287400.0,25.1563,25.2199,25.1563,25.2108,287400.0
2013-01-14 11:00:00,27.74,27.76,27.69,27.75,158700.0,25.2018,25.2199,25.1563,25.2108,158700.0
2013-01-14 11:30:00,27.75,27.77,27.68,27.75,151100.0,25.2108,25.229,25.1472,25.2108,151100.0
2013-01-14 12:00:00,27.76,27.77,27.71,27.72,238600.0,25.2199,25.229,25.1745,25.1836,238600.0
2013-01-14 12:30:00,27.72,27.79,27.71,27.75,73500.0,25.1836,25.2472,25.1745,25.2108,73500.0
2013-01-14 13:00:00,27.74,27.74,27.66,27.67,149300.0,25.2018,25.2018,25.1291,25.1382,149300.0
2013-01-14 13:30:00,27.67,27.69,27.65,27.66,82000.0,25.1382,25.1563,25.12,25.1291,82000.0
2013-01-14 14:00:00,27.65,27.7,27.64,27.67,152200.0,25.12,25.1654,25.1109,25.1382,152200.0
2013-01-14 14:30:00,27.67,27.69,27.61,27.64,154700.0,25.1382,25.1563,25.0837,25.1109,154700.0
2013-01-14 15:00:00,27.64,27.71,27.64,27.65,198400.0,25.1109,25.1745,25.1109,25.12,198400.0
2013-01-14 15:30:00,27.66,27.66,27.61,27.66,483700.0,25.1291,25.1291,25.0837,25.1291,483700.0
2013-01-15 09:30:00,27.63,27.71,27.43,27.59,711600.0,25.1018,25.1745,24.9201,25.0655,711600.0
2013-01-15 10:00:00,27.59,27.65,27.56,27.63,308200.0,25.0655,25.12,25.0382,25.1018,308200.0
2013-01-15 10:30:00,27.62,27.78,27.62,27.76,364400.0,25.0927,25.2381,25.0927,25.2199,364400.0
2013-01-15 11:00:00,27.76,27.81,27.73,27.75,215700.0,25.2199,25.2654,25.1927,25.2108,215700.0
2013-01-15 11:30:00,27.76,27.77,27.64,27.67,130300.0,25.2199,25.229,25.1109,25.1382,130300.0
2013-01-15 12:00:00,27.67,27.73,27.63,27.7,116700.0,25.1382,25.1927,25.1018,25.1654,116700.0
2013-01-15 12:30:00,27.69,27.75,27.69,27.71,130600.0,25.1563,25.2108,25.1563,25.1745,130600.0
2013-01-15 13:00:00,27.71,27.74,27.7,27.71,55200.0,25.1745,25.2018,25.1654,25.1745,55200.0
2013-01-15 13:30:00,27.71,27.76,27.68,27.7,127100.0,25.1745,25.2199,25.1472,25.1654,127100.0
2013-01-15 14:00:00,27.7,27.73,27.64,27.66,102700.0,25.1654,25.1927,25.1109,25.1291,102700.0
2013-01-15 14:30:00,27.66,27.73,27.65,27.73,123800.0,25.1291,25.1927,25.12,25.1927,123800.0
2013-01-15 15:00:00,27.73,27.8,27.72,27.78,317900.0,25.1927,25.2563,25.1836,25.2381,317900.0
2013-01-15 15:30:00,27.78,27.88,27.78,27.84,668800.0,25.2381,25.3289,25.2381,25.2926,668800.0
2013-01-16 09:30:00,27.83,27.86,27.71,27.76,407500.0,25.2835,25.3108,25.1745,25.2199,407500.0
2013-01-16 10:00:00,27.75,27.75,27.61,27.7,565000.0,25.2108,25.2108,25.0837,25.1654,565000.0
2013-01-16 10:30:00,27.7,27.75,27.65,27.65,160700.0,25.1654,25.2108,25.12,25.12,160700.0
2013-01-16 11:00:00,27.65,27.77,27.65,27.76,131200.0,25.12,25.229,25.12,25.2199,131200.0
2013-01-16 11:30:00,27.75,27.77,27.68,27.69,163700.0,25.2108,25.229,25.1472,25.1563,163700.0
2013-01-16 12:00:00,27.69,27.73,27.68,27.71,79500.0,25.1563,25.1927,25.1472,25.1745,79500.0
2013-01-16 12:30:00,27.71,27.71,27.64,27.66,265200.0,25.1745,25.1745,25.1109,25.1291,265200.0
2013-01-16 13:00:00,27.66,27.68,27.63,27.68,133300.0,25.1291,25.1472,25.1018,25.1472,133300.0
2013-01-16 13:30:00,27.68,27.74,27.68,27.73,107100.0,25.1472,25.2018,25.1472,25.1927,107100.0
2013-01-16 14:00:00,27.73,27.75,27.68,27.69,191000.0,25.1927,25.2108,25.1472,25.1563,191000.0
2013-01-16 14:30:00,27.69,27.72,27.66,27.72,246700.0,25.1563,25.1836,25.1291,25.1836,246700.0
2013-01-16 15:00:00,27.72,27.72,27.63,27.63,347100.0,25.1836,25.1836,25.1018,25.1018,347100.0
2013-01-16 15:30:00,27.63,27.65,27.6,27.62,524400.0,25.1018,25.12,25.0746,25.0927,524400.0
2013-01-17 09:30:00,27.87,27.94,27.74,27.9,560800.0,25.3199,25.3835,25.2018,25.3471,560800.0
2013-01-17 10:00:00,27.9,28.04,27.81,27.98,877400.0,25.3471,25.4743,25.2654,25.4198,877400.0
2013-01-17 10:30:00,27.98,27.99,27.79,27.82,956200.0,25.4198,25.4289,25.2472,25.2744,956200.0
2013-01-17 11:00:00,27.82,27.97,27.81,27.97,159000.0,25.2744,25.4107,25.2654,25.4107,159000.0
2013-01-17 11:30:00,27.97,28.01,27.96,28.0,199200.0,25.4107,25.4471,25.4016,25.438,199200.0
2013-01-17 12:00:00,27.99,28.04,27.98,28.02,149800.0,25.4289,25.4743,25.4198,25.4561,149800.0
2013-01-17 12:30:00,28.02,28.05,27.99,28.01,147700.0,25.4561,25.4834,25.4289,25.4471,147700.0
2013-01-17 13:00:00,28.01,28.02,27.99,28.0,118300.0,25.4471,25.4561,25.4289,25.438,118300.0
2013-01-17 13:30:00,28.0,28.06,27.99,28.05,205700.0,25.438,25.4925,25.4289,25.4834,205700.0
2013-01-17 14:00:00,28.06,28.17,28.04,28.15,2427100.0,25.4925,25.5924,25.4743,25.5742,2427100.0
2013-01-17 14:30:00,28.15,28.22,28.14,28.17,971400.0,25.5742,25.6378,25.5652,25.5924,971400.0
2013-01-17 15:00:00,28.17,28.18,28.09,28.13,466300.0,25.5924,25.6015,25.5197,25.5561,466300.0
2013-01-17 15:30:00,28.13,28.2,28.13,28.16,1400000.0,25.5561,25.6197,25.5561,25.5833,1400000.0
2013-01-18 09:30:00,28.23,28.24,28.03,28.16,883300.0,25.6469,25.656,25.4652,25.5833,883300.0
2013-01-18 10:00:00,28.16,28.3,28.12,28.2,1001700.0,25.5833,25.7105,25.547,25.6197,1001700.0
2013-01-18 10:30:00,28.2,28.24,28.18,28.2,586500.0,25.6197,25.656,25.6015,25.6197,586500.0
2013-01-18 11:00:00,28.2,28.21,28.17,28.18,899600.0,25.6197,25.6288,25.5924,25.6015,899600.0
2013-01-18 11:30:00,28.18,28.19,28.1,28.12,437400.0,25.6015,25.6106,25.5288,25.547,437400.0
2013-01-18 12:00:00,28.12,28.13,28.05,28.07,135900.0,25.547,25.5561,25.4834,25.5016,135900.0
2013-01-18 12:30:00,28.07,28.17,28.06,28.16,159900.0,25.5016,25.5924,25.4925,25.5833,159900.0
2013-01-18 13:00:00,28.15,28.21,28.15,28.17,240000.0,25.5742,25.6288,25.5742,25.5924,240000.0
2013-01-18 13:30:00,28.17,28.2,28.15,28.16,147000.0,25.5924,25.6197,25.5742,25.5833,147000.0
2013-01-18 14:00:00,28.15,28.2,28.14,28.2,178600.0,25.5742,25.6197,25.5652,25.6197,178600.0
2013-01-18 14:30:00,28.2,28.21,28.17,28.18,234100.0,25.6197,25.6288,25.5924,25.6015,234100.0
2013-01-18 15:00:00,28.19,28.19,28.15,28.16,178200.0,25.6106,25.6106,25.5742,25.5833,178200.0
2013-01-18 15:30:00,28.15,28.2,28.15,28.19,462200.0,25.5742,25.6197,25.5742,25.6106,462200.0
2013-01-22 09:30:00,28.28,28.35,28.05,28.06,582700.0,25.6923,25.7559,25.4834,25.4925,582700.0
2013-01-22 10:00:00,28.06,28.15,27.95,28.01,1241400.0,25.4925,25.5742,25.3925,25.4471,1241400.0
2013-01-22 10:30:00,28.01,28.1,28.01,28.1,253700.0,25.4471,25.5288,25.4471,25.5288,253700.0
2013-01-22 11:00:00,28.09,28.17,28.08,28.16,358800.0,25.5197,25.5924,25.5106,25.5833,358800.0
2013-01-22 11:30:00,28.16,28.2,28.12,28.19,269800.0,25.5833,25.6197,25.547,25.6106,269800.0
2013-01-22 12:00:00,28.19,28.24,28.17,28.23,174700.0,25.6106,25.656,25.5924,25.6469,174700.0
2013-01-22 12:30:00,28.22,28.24,28.2,28.21,193900.0,25.6378,25.656,25.6197,25.6288,193900.0
2013-01-22 13:00:00,28.21,28.28,28.21,28.23,129900.0,25.6288,25.6923,25.6288,25.6469,129900.0
2013-01-22 13:30:00,28.24,28.26,28.2,28.2,117800.0,25.656,25.6742,25.6197,25.6197,117800.0
2013-01-22 14:00:00,28.2,28.24,28.19,28.24,224200.0,25.6197,25.656,25.6106,25.656,224200.0
2013-01-22 14:30:00,28.24,28.29,28.22,28.27,386600.0,25.656,25.7014,25.6378,25.6833,386600.0
2013-01-22 15:00:00,28.27,28.29,28.21,28.25,147000.0,25.6833,25.7014,25.6288,25.6651,147000.0
2013-01-22 15:30:00,28.25,28.32,28.24,28.3,428600.0,25.6651,25.7287,25.656,25.7105,428600.0
2013-01-23 09:30:00,28.27,28.42,28.2,28.41,410500.0,25.6833,25.8195,25.6197,25.8105,410500.0
2013-01-23 10:00:00,28.42,28.5,28.35,28.36,612700.0,25.8195,25.8922,25.7559,25.765,612700.0
2013-01-23 10:30:00,28.36,28.4,28.31,28.37,355500.0,25.765,25.8014,25.7196,25.7741,355500.0
2013-01-23 11:00:00,28.37,28.51,28.37,28.44,257800.0,25.7741,25.9013,25.7741,25.8377,257800.0
2013-01-23 11:30:00,28.43,28.5,28.42,28.45,224200.0,25.8286,25.8922,25.8195,25.8468,224200.0
2013-01-23 12:00:00,28.44,28.48,28.42,28.42,356800.0,25.8377,25.874,25.8195,25.8195,356800.0
2013-01-23 12:30:00,28.42,28.46,28.4,28.45,278300.0,25.8195,25.8559,25.8014,25.8468,278300.0
2013-01-23 13:00:00,28.45,28.48,28.43,28.45,191100.0,25.8468,25.874,25.8286,25.8468,191100.0
2013-01-23 13:30:00,28.45,28.5,28.44,28.49,185400.0,25.8468,25.8922,25.8377,25.8831,185400.0
2013-01-23 14:00:00,28.5,28.57,28.46,28.57,265000.0,25.8922,25.9558,25.8559,25.9558,265000.0
2013-01-23 14:30:00,28.57,28.58,28.55,28.56,190500.0,25.9558,25.9649,25.9376,25.9467,190500.0
2013-01-23 15:00:00,28.56,28.57,28.49,28.5,292700.0,25.9467,25.9558,25.8831,25.8922,292700.0
2013-01-23 15:30:00,28.5,28.54,28.49,28.53,727200.0,25.8922,25.9286,25.8831,25.9195,727200.0
2013-01-24 09:30:00,28.5,29.09,28.5,28.99,1022800.0,25.8922,26.4282,25.8922,26.3374,1022800.0
2013-01-24 10:00:00,29.02,29.03,28.86,28.92,1102800.0,26.3646,26.3737,26.2193,26.2738,1102800.0
2013-01-24 10:30:00,28.93,28.94,28.85,28.89,506700.0,26.2829,26.292,26.2102,26.2465,506700.0
2013-01-24 11:00:00,28.89,29.09,28.89,29.07,559800.0,26.2465,26.4282,26.2465,26.4101,559800.0
2013-01-24 11:30:00,29.07,29.12,29.01,29.02,379400.0,26.4101,26.4555,26.3556,26.3646,379400.0
2013-01-24 12:00:00,29.01,29.02,28.91,28.91,214400.0,26.3556,26.3646,26.2647,26.2647,214400.0
2013-01-24 12:30:00,28.91,28.91,28.78,28.79,534600.0,26.2647,26.2647,26.1466,26.1557,534600.0
2013-01-24 13:00:00,28.78,28.85,28.76,28.82,239600.0,26.1466,26.2102,26.1284,26.1829,239600.0
2013-01-24 13:30:00,28.82,28.83,28.63,28.67,414800.0,26.1829,26.192,26.0103,26.0467,414800.0
2013-01-24 14:00:00,28.68,28.74,28.67,28.68,328700.0,26.0557,26.1103,26.0467,26.0557,328700.0
2013-01-24 14:30:00,28.68,28.75,28.67,28.74,614400.0,26.0557,26.1193,26.0467,26.1103,614400.0
2013-01-24 15:00:00,28.73,28.84,28.7,28.81,495300.0,26.1012,26.2011,26.0739,26.1739,495300.0
2013-01-24 15:30:00,28.81,28.88,28.77,28.82,828800.0,26.1739,26.2374,26.1375,26.1829,828800.0
2013-01-25 09:30:00,28.97,28.98,28.72,28.93,445700.0,26.3192,26.3283,26.0921,26.2829,445700.0
2013-01-25 10:00:00,28.94,28.97,28.75,28.86,935000.0,26.292,26.3192,26.1193,26.2193,935000.0
2013-01-25 10:30:00,28.86,28.95,28.84,28.91,158700.0,26.2193,26.301,26.2011,26.2647,158700.0
2013-01-25 11:00:00,28.92,28.98,28.89,28.97,167200.0,26.2738,26.3283,26.2465,26.3192,167200.0
2013-01-25 11:30:00,28.97,29.03,28.93,28.93,366000.0,26.3192,26.3737,26.2829,26.2829,366000.0
2013-01-25 12:00:00,28.93,29.07,28.93,29.06,557500.0,26.2829,26.4101,26.2829,26.401,557500.0
2013-01-25 12:30:00,29.06,29.09,29.03,29.06,233700.0,26.401,26.4282,26.3737,26.401,233700.0
2013-01-25 13:00:00,29.06,29.08,29.05,29.07,175100.0,26.401,26.4191,26.3919,26.4101,175100.0
2013-01-25 13:30:00,29.07,29.15,29.06,29.15,388900.0,26.4101,26.4827,26.401,26.4827,388900.0
2013-01-25 14:00:00,29.15,29.15,29.1,29.14,229100.0,26.4827,26.4827,26.4373,26.4737,229100.0
2013-01-25 14:30:00,29.14,29.16,29.11,29.14,325700.0,26.4737,26.4918,26.4464,26.4737,325700.0
2013-01-25 15:00:00,29.14,29.14,29.03,29.09,534200.0,26.4737,26.4737,26.3737,26.4282,534200.0
2013-01-25 15:30:00,29.09,29.12,29.04,29.12,916500.0,26.4282,26.4555,26.3828,26.4555,916500.0
2013-01-28 09:30:00,29.13,29.26,28.95,28.96,467400.0,26.4646,26.5827,26.301,26.3101,467400.0
2013-01-28 10:00:00,28.96,28.96,28.62,28.71,2312400.0,26.3101,26.3101,26.0012,26.083,2312400.0
2013-01-28 10:30:00,28.7,28.73,28.61,28.66,579100.0,26.0739,26.1012,25.9922,26.0376,579100.0
2013-01-28 11:00:00,28.67,28.74,28.67,28.74,323700.0,26.0467,26.1103,26.0467,26.1103,323700.0
2013-01-28 11:30:00,28.73,28.82,28.73,28.76,400500.0,26.1012,26.1829,26.1012,26.1284,400500.0
2013-01-28 12:00:00,28.77,28.79,28.7,28.71,255900.0,26.1375,26.1557,26.0739,26.083,255900.0
2013-01-28 12:30:00,28.72,28.76,28.69,28.74,232500.0,26.0921,26.1284,26.0648,26.1103,232500.0
2013-01-28 13:00:00,28.73,28.73,28.63,28.64,289800.0,26.1012,26.1012,26.0103,26.0194,289800.0
2013-01-28 13:30:00,28.64,28.7,28.64,28.69,150800.0,26.0194,26.0739,26.0194,26.0648,150800.0
2013-01-28 14:00:00,28.68,28.75,28.67,28.72,131900.0,26.0557,26.1193,26.0467,26.0921,131900.0
2013-01-28 14:30:00,28.72,28.78,28.68,28.76,441000.0,26.0921,26.1466,26.0557,26.1284,441000.0
2013-01-28 15:00:00,28.76,28.82,28.73,28.75,540700.0,26.1284,26.1829,26.1012,26.1193,540700.0
2013-01-28 15:30:00,28.75,28.81,28.74,28.78,601600.0,26.1193,26.1739,26.1103,26.1466,601600.0
2013-01-29 09:30:00,28.8,29.03,28.8,28.84,800700.0,26.1648,26.3737,26.1648,26.2011,800700.0
2013-01-29 10:00:00,28.84,28.9,28.73,28.84,586700.0,26.2011,26.2556,26.1012,26.2011,586700.0
2013-01-29 10:30:00,28.84,29.02,28.83,28.98,439600.0,26.2011,26.3646,26.192,26.3283,439600.0
2013-01-29 11:00:00,28.97,29.03,28.95,29.01,289900.0,26.3192,26.3737,26.301,26.3556,289900.0
2013-01-29 11:30:00,29.02,29.05,28.94,28.94,305800.0,26.3646,26.3919,26.292,26.292,305800.0
2013-01-29 12:00:00,28.94,28.96,28.91,28.93,285800.0,26.292,26.3101,26.2647,26.2829,285800.0
2013-01-29 12:30:00,28.94,29.01,28.94,29.0,122500.0,26.292,26.3556,26.292,26.3465,122500.0
2013-01-29 13:00:00,29.0,29.03,28.98,28.99,96200.0,26.3465,26.3737,26.3283,26.3374,96200.0
2013-01-29 13:30:00,28.99,29.04,28.94,28.96,110300.0,26.3374,26.3828,26.292,26.3101,110300.0
2013-01-29 14:00:00,28.96,28.99,28.94,28.95,107100.0,26.3101,26.3374,26.292,26.301,107100.0
2013-01-29 14:30:00,28.94,28.99,28.93,28.96,200000.0,26.292,26.3374,26.2829,26.3101,200000.0
2013-01-29 15:00:00,28.96,29.06,28.96,29.05,336800.0,26.3101,26.401,26.3101,26.3919,336800.0
2013-01-29 15:30:00,29.05,29.11,29.04,29.1,573200.0,26.3919,26.4464,26.3828,26.4373,573200.0
2013-01-30 09:30:00,29.1,29.24,29.02,29.15,586900.0,26.4373,26.5645,26.3646,26.4827,586900.0
2013-01-30 10:00:00,29.13,29.14,28.79,28.86,1216700.0,26.4646,26.4737,26.1557,26.2193,1216700.0
2013-01-30 10:30:00,28.85,28.94,28.8,28.92,472600.0,26.2102,26.292,26.1648,26.2738,472600.0
2013-01-30 11:00:00,28.93,29.01,28.92,28.96,415600.0,26.2829,26.3556,26.2738,26.3101,415600.0
2013-01-30 11:30:00,28.97,29.09,28.96,29.0,347600.0,26.3192,26.4282,26.3101,26.3465,347600.0
2013-01-30 12:00:00,29.01,29.01,28.95,28.96,378100.0,26.3556,26.3556,26.301,26.3101,378100.0
2013-01-30 12:30:00,28.96,29.0,28.92,28.97,426300.0,26.3101,26.3465,26.2738,26.3192,426300.0
2013-01-30 13:00:00,28.98,29.0,28.92,28.98,221200.0,26.3283,26.3465,26.2738,26.3283,221200.0
2013-01-30 13:30:00,28.99,28.99,28.94,28.98,198700.0,26.3374,26.3374,26.292,26.3283,198700.0
2013-01-30 14:00:00,28.98,28.99,28.89,28.93,438700.0,26.3283,26.3374,26.2465,26.2829,438700.0
2013-01-30 14:30:00,28.93,28.97,28.85,28.87,400600.0,26.2829,26.3192,26.2102,26.2284,400600.0
2013-01-30 15:00:00,28.87,28.93,28.8,28.82,686200.0,26.2284,26.2829,26.1648,26.1829,686200.0
2013-01-30 15:30:00,28.82,28.83,28.75,28.8,1199100.0,26.1829,26.192,26.1193,26.1648,1199100.0
2013-01-31 09:30:00,28.69,28.89,28.5,28.81,686200.0,26.0648,26.2465,25.8922,26.1739,686200.0
2013-01-31 10:00:00,28.81,28.83,28.65,28.7,301700.0,26.1739,26.192,26.0285,26.0739,301700.0
2013-01-31 10:30:00,28.69,28.78,28.64,28.67,278700.0,26.0648,26.1466,26.0194,26.0467,278700.0
2013-01-31 11:00:00,28.67,28.74,28.6,28.6,327000.0,26.0467,26.1103,25.9831,25.9831,327000.0
2013-01-31 11:30:00,28.59,28.6,28.53,28.57,585100.0,25.974,25.9831,25.9195,25.9558,585100.0
2013-01-31 12:00:00,28.58,28.71,28.57,28.69,210800.0,25.9649,26.083,25.9558,26.0648,210800.0
2013-01-31 12:30:00,28.69,28.83,28.68,28.8,125100.0,26.0648,26.192,26.0557,26.1648,125100.0
2013-01-31 13:00:00,28.8,28.8,28.75,28.76,77300.0,26.1648,26.1648,26.1193,26.1284,77300.0
2013-01-31 13:30:00,28.76,28.82,28.74,28.78,87800.0,26.1284,26.1829,26.1103,26.1466,87800.0
2013-01-31 14:00:00,28.78,28.8,28.75,28.78,71600.0,26.1466,26.1648,26.1193,26.1466,71600.0
2013-01-31 14:30:00,28.78,28.87,28.77,28.84,218600.0,26.1466,26.2284,26.1375,26.2011,218600.0
2013-01-31 15:00:00,28.84,28.84,28.73,28.75,320000.0,26.2011,26.2011,26.1012,26.1193,320000.0
2013-01-31 15:30:00,28.75,28.85,28.74,28.81,733600.0,26.1193,26.2102,26.1103,26.1739,733600.0
2013-02-01 09:30:00,29.02,29.15,28.98,29.08,826100.0,26.3646,26.4827,26.3283,26.4191,826100.0
2013-02-01 10:00:00,29.08,29.26,29.03,29.04,613800.0,26.4191,26.5827,26.3737,26.3828,613800.0
2013-02-01 10:30:00,29.04,29.09,28.97,29.07,324300.0,26.3828,26.4282,26.3192,26.4101,324300.0
2013-02-01 11:00:00,29.06,29.1,29.05,29.07,259800.0,26.401,26.4373,26.3919,26.4101,259800.0
2013-02-01 11:30:00,29.07,29.2,29.06,29.2,294800.0,26.4101,26.5282,26.401,26.5282,294800.0
2013-02-01 12:00:00,29.2,29.2,29.13,29.13,223400.0,26.5282,26.5282,26.4646,26.4646,223400.0
2013-02-01 12:30:00,29.13,29.17,29.03,29.06,268400.0,26.4646,26.5009,26.3737,26.401,268400.0
2013-02-01 13:00:00,29.05,29.07,28.98,29.01,298200.0,26.3919,26.4101,26.3283,26.3556,298200.0
2013-02-01 13:30:00,29.01,29.05,29.0,29.0,363400.0,26.3556,26.3919,26.3465,26.3465,363400.0
2013-02-01 14:00:00,28.99,29.0,28.95,28.97,413500.0,26.3374,26.3465,26.301,26.3192,413500.0
2013-02-01 14:30:00,28.97,28.99,28.81,28.82,589200.0,26.3192,26.3374,26.1739,26.1829,589200.0
2013-02-01 15:00:00,28.82,28.84,28.73,28.75,634700.0,26.1829,26.2011,26.1012,26.1193,634700.0
2013-02-01 15:30:00,28.75,28.8,28.69,28.73,710400.0,26.1193,26.1648,26.0648,26.1012,710400.0
2013-02-04 09:30:00,28.64,28.78,28.55,28.75,936300.0,26.0194,26.1466,25.9376,26.1193,936300.0
2013-02-04 10:00:00,28.74,28.82,28.58,28.6,688600.0,26.1103,26.1829,25.9649,25.9831,688600.0
2013-02-04 10:30:00,28.6,28.6,28.45,28.51,624900.0,25.9831,25.9831,25.8468,25.9013,624900.0
2013-02-04 11:00:00,28.51,28.57,28.48,28.49,322900.0,25.9013,25.9558,25.874,25.8831,322900.0
2013-02-04 11:30:00,28.49,28.5,28.36,28.38,593800.0,25.8831,25.8922,25.765,25.7832,593800.0
2013-02-04 12:00:00,28.38,28.4,28.31,28.4,750600.0,25.7832,25.8014,25.7196,25.8014,750600.0
2013-02-04 12:30:00,28.39,28.49,28.39,28.44,402800.0,25.7923,25.8831,25.7923,25.8377,402800.0
2013-02-04 13:00:00,28.45,28.5,28.41,28.46,254500.0,25.8468,25.8922,25.8105,25.8559,254500.0
2013-02-04 13:30:00,28.46,28.5,28.43,28.49,288600.0,25.8559,25.8922,25.8286,25.8831,288600.0
2013-02-04 14:00:00,28.49,28.53,28.47,28.51,332300.0,25.8831,25.9195,25.865,25.9013,332300.0
2013-02-04 14:30:00,28.51,28.52,28.45,28.52,372000.0,25.9013,25.9104,25.8468,25.9104,372000.0
2013-02-04 15:00:00,28.51,28.51,28.43,28.46,259600.0,25.9013,25.9013,25.8286,25.8559,259600.0
2013-02-04 15:30:00,28.46,28.46,28.35,28.41,1036600.0,25.8559,25.8559,25.7559,25.8105,1036600.0
2013-02-05 09:30:00,28.59,28.61,28.25,28.31,865700.0,25.974,25.9922,25.6651,25.7196,865700.0
2013-02-05 10:00:00,28.31,28.52,28.3,28.5,480800.0,25.7196,25.9104,25.7105,25.8922,480800.0
2013-02-05 10:30:00,28.5,28.62,28.47,28.6,339300.0,25.8922,26.0012,25.865,25.9831,339300.0
2013-02-05 11:00:00,28.6,28.62,28.47,28.54,384500.0,25.9831,26.0012,25.865,25.9286,384500.0
2013-02-05 11:30:00,28.53,28.62,28.52,28.58,301200.0,25.9195,26.0012,25.9104,25.9649,301200.0
2013-02-05 12:00:00,28.58,28.6,28.5,28.51,93900.0,25.9649,25.9831,25.8922,25.9013,93900.0
2013-02-05 12:30:00,28.5,28.62,28.5,28.61,78500.0,25.8922,26.0012,25.8922,25.9922,78500.0
2013-02-05 13:00:00,28.62,28.64,28.58,28.63,199100.0,26.0012,26.0194,25.9649,26.0103,199100.0
2013-02-05 13:30:00,28.62,28.68,28.62,28.65,132400.0,26.0012,26.0557,26.0012,26.0285,132400.0
2013-02-05 14:00:00,28.64,28.69,28.62,28.64,345000.0,26.0194,26.0648,26.0012,26.0194,345000.0
2013-02-05 14:30:00,28.64,28.76,28.62,28.74,556100.0,26.0194,26.1284,26.0012,26.1103,556100.0
2013-02-05 15:00:00,28.73,28.76,28.69,28.7,443500.0,26.1012,26.1284,26.0648,26.0739,443500.0
2013-02-05 15:30:00,28.7,28.73,28.62,28.66,784900.0,26.0739,26.1012,26.0012,26.0376,784900.0
2013-02-06 09:30:00,28.55,28.66,28.45,28.65,558200.0,25.9376,26.0376,25.8468,26.0285,558200.0
2013-02-06 10:00:00,28.65,28.69,28.58,28.62,296500.0,26.0285,26.0648,25.9649,26.0012,296500.0
2013-02-06 10:30:00,28.62,28.67,28.54,28.56,653300.0,26.0012,26.0467,25.9286,25.9467,653300.0
2013-02-06 11:00:00,28.56,28.7,28.56,28.65,368000.0,25.9467,26.0739,25.9467,26.0285,368000.0
2013-02-06 11:30:00,28.65,28.68,28.6,28.68,141000.0,26.0285,26.0557,25.9831,26.0557,141000.0
2013-02-06 12:00:00,28.68,28.69,28.61,28.61,197000.0,26.0557,26.0648,25.9922,25.9922,197000.0
2013-02-06 12:30:00,28.61,28.64,28.55,28.55,209000.0,25.9922,26.0194,25.9376,25.9376,209000.0
2013-02-06 13:00:00,28.56,28.56,28.45,28.45,292100.0,25.9467,25.9467,25.8468,25.8468,292100.0
2013-02-06 13:30:00,28.46,28.54,28.43,28.49,255500.0,25.8559,25.9286,25.8286,25.8831,255500.0
2013-02-06 14:00:00,28.49,28.52,28.47,28.5,259600.0,25.8831,25.9104,25.865,25.8922,259600.0
2013-02-06 14:30:00,28.5,28.56,28.5,28.53,266900.0,25.8922,25.9467,25.8922,25.9195,266900.0
2013-02-06 15:00:00,28.54,28.55,28.51,28.55,245800.0,25.9286,25.9376,25.9013,25.9376,245800.0
2013-02-06 15:30:00,28.55,28.57,28.52,28.56,320100.0,25.9376,25.9558,25.9104,25.9467,320100.0
2013-02-07 09:30:00,28.59,28.62,28.41,28.42,309600.0,25.974,26.0012,25.8105,25.8195,309600.0
2013-02-07 10:00:00,28.41,28.44,28.13,28.13,509900.0,25.8105,25.8377,25.5561,25.5561,509900.0
2013-02-07 10:30:00,28.12,28.26,28.11,28.22,659400.0,25.547,25.6742,25.5379,25.6378,659400.0
2013-02-07 11:00:00,28.22,28.26,28.18,28.19,494400.0,25.6378,25.6742,25.6015,25.6106,494400.0
2013-02-07 11:30:00,28.2,28.2,28.04,28.1,423400.0,25.6197,25.6197,25.4743,25.5288,423400.0
2013-02-07 12:00:00,28.09,28.21,28.09,28.21,303600.0,25.5197,25.6288,25.5197,25.6288,303600.0
2013-02-07 12:30:00,28.21,28.27,28.19,28.22,225400.0,25.6288,25.6833,25.6106,25.6378,225400.0
2013-02-07 13:00:00,28.21,28.25,28.17,28.24,227200.0,25.6288,25.6651,25.5924,25.656,227200.0
2013-02-07 13:30:00,28.24,28.33,28.22,28.32,515200.0,25.656,25.7378,25.6378,25.7287,515200.0
2013-02-07 14:00:00,28.32,28.35,28.25,28.26,218300.0,25.7287,25.7559,25.6651,25.6742,218300.0
2013-02-07 14:30:00,28.27,28.32,28.22,28.3,254200.0,25.6833,25.7287,25.6378,25.7105,254200.0
2013-02-07 15:00:00,28.3,28.33,28.27,28.32,267600.0,25.7105,25.7378,25.6833,25.7287,267600.0
2013-02-07 15:30:00,28.33,28.34,28.27,28.34,559500.0,25.7378,25.7469,25.6833,25.7469,559500.0
2013-02-08 09:30:00,28.35,28.46,28.29,28.4,256900.0,25.7559,25.8559,25.7014,25.8014,256900.0
2013-02-08 10:00:00,28.4,28.44,28.28,28.28,251400.0,25.8014,25.8377,25.6923,25.6923,251400.0
2013-02-08 10:30:00,28.28,28.37,28.27,28.27,370800.0,25.6923,25.7741,25.6833,25.6833,370800.0
2013-02-08 11:00:00,28.28,28.32,28.25,28.29,123100.0,25.6923,25.7287,25.6651,25.7014,123100.0
2013-02-08 11:30:00,28.29,28.44,28.24,28.42,143900.0,25.7014,25.8377,25.656,25.8195,143900.0
2013-02-08 12:00:00,28.41,28.42,28.35,28.36,139600.0,25.8105,25.8195,25.7559,25.765,139600.0
2013-02-08 12:30:00,28.36,28.41,28.34,28.4,76400.0,25.765,25.8105,25.7469,25.8014,76400.0
2013-02-08 13:00:00,28.4,28.43,28.37,28.38,78300.0,25.8014,25.8286,25.7741,25.7832,78300.0
2013-02-08 13:30:00,28.38,28.41,28.35,28.38,107700.0,25.7832,25.8105,25.7559,25.7832,107700.0
2013-02-08 14:00:00,28.38,28.42,28.35,28.39,69500.0,25.7832,25.8195,25.7559,25.7923,69500.0
2013-02-08 14:30:00,28.39,28.4,28.35,28.36,70900.0,25.7923,25.8014,25.7559,25.765,70900.0
2013-02-08 15:00:00,28.37,28.4,28.36,28.39,124400.0,25.7741,25.8014,25.765,25.7923,124400.0
2013-02-08 15:30:00,28.38,28.42,28.37,28.42,543900.0,25.7832,25.8195,25.7741,25.8195,543900.0
2013-02-11 09:30:00,28.31,28.52,28.31,28.49,534100.0,25.7196,25.9104,25.7196,25.8831,534100.0
2013-02-11 10:00:00,28.49,28.51,28.38,28.4,345000.0,25.8831,25.9013,25.7832,25.8014,345000.0
2013-02-11 10:30:00,28.4,28.46,28.36,28.43,275200.0,25.8014,25.8559,25.765,25.8286,275200.0
2013-02-11 11:00:00,28.44,28.49,28.35,28.36,324900.0,25.8377,25.8831,25.7559,25.765,324900.0
2013-02-11 11:30:00,28.35,28.43,28.35,28.4,69500.0,25.7559,25.8286,25.7559,25.8014,69500.0
2013-02-11 12:00:00,28.4,28.4,28.31,28.35,228300.0,25.8014,25.8014,25.7196,25.7559,228300.0
2013-02-11 12:30:00,28.35,28.36,28.29,28.32,285300.0,25.7559,25.765,25.7014,25.7287,285300.0
2013-02-11 13:00:00,28.33,28.39,28.33,28.35,239100.0,25.7378,25.7923,25.7378,25.7559,239100.0
2013-02-11 13:30:00,28.35,28.38,28.33,28.37,134700.0,25.7559,25.7832,25.7378,25.7741,134700.0
2013-02-11 14:00:00,28.37,28.38,28.34,28.35,117600.0,25.7741,25.7832,25.7469,25.7559,117600.0
2013-02-11 14:30:00,28.36,28.37,28.33,28.35,96900.0,25.765,25.7741,25.7378,25.7559,96900.0
2013-02-11 15:00:00,28.35,28.4,28.35,28.36,163100.0,25.7559,25.8014,25.7559,25.765,163100.0
2013-02-11 15:30:00,28.37,28.4,28.36,28.36,360000.0,25.7741,25.8014,25.765,25.765,360000.0
2013-02-12 09:30:00,28.45,28.83,28.45,28.78,729000.0,25.8468,26.192,25.8468,26.1466,729000.0
2013-02-12 10:00:00,28.79,29.09,28.79,29.08,1036100.0,26.1557,26.4282,26.1557,26.4191,1036100.0
2013-02-12 10:30:00,29.07,29.09,29.01,29.05,630800.0,26.4101,26.4282,26.3556,26.3919,630800.0
2013-02-12 11:00:00,29.05,29.14,29.05,29.1,192200.0,26.3919,26.4737,26.3919,26.4373,192200.0
2013-02-12 11:30:00,29.1,29.17,29.09,29.12,430600.0,26.4373,26.5009,26.4282,26.4555,430600.0
2013-02-12 12:00:00,29.12,29.15,29.11,29.13,148400.0,26.4555,26.4827,26.4464,26.4646,148400.0
2013-02-12 12:30:00,29.13,29.26,29.13,29.26,305200.0,26.4646,26.5827,26.4646,26.5827,305200.0
2013-02-12 13:00:00,29.26,29.41,29.24,29.39,1134100.0,26.5827,26.719,26.5645,26.7008,1134100.0
2013-02-12 13:30:00,29.39,29.4,29.21,29.23,398500.0,26.7008,26.7099,26.5373,26.5554,398500.0
2013-02-12 14:00:00,29.23,29.24,29.1,29.12,510400.0,26.5554,26.5645,26.4373,26.4555,510400.0
2013-02-12 14:30:00,29.11,29.23,29.11,29.23,328000.0,26.4464,26.5554,26.4464,26.5554,328000.0
2013-02-12 15:00:00,29.22,29.23,29.16,29.19,421400.0,26.5463,26.5554,26.4918,26.5191,421400.0
2013-02-12 15:30:00,29.18,29.22,29.17,29.21,699100.0,26.51,26.5463,26.5009,26.5373,699100.0
2013-02-13 09:30:00,29.32,29.4,29.23,29.37,672000.0,26.6372,26.7099,26.5554,26.6826,672000.0
2013-02-13 10:00:00,29.37,29.52,29.36,29.51,416700.0,26.6826,26.8189,26.6735,26.8098,416700.0
2013-02-13 10:30:00,29.51,29.51,29.31,29.36,402000.0,26.8098,26.8098,26.6281,26.6735,402000.0
2013-02-13 11:00:00,29.36,29.38,29.25,29.3,497800.0,26.6735,26.6917,26.5736,26.619,497800.0
2013-02-13 11:30:00,29.29,29.3,29.23,29.29,171800.0,26.6099,26.619,26.5554,26.6099,171800.0
2013-02-13 12:00:00,29.3,29.34,29.27,29.28,144300.0,26.619,26.6554,26.5918,26.6008,144300.0
2013-02-13 12:30:00,29.28,29.32,29.25,29.28,186700.0,26.6008,26.6372,26.5736,26.6008,186700.0
2013-02-13 13:00:00,29.28,29.32,29.25,29.32,211900.0,26.6008,26.6372,26.5736,26.6372,211900.0
2013-02-13 13:30:00,29.31,29.35,29.3,29.33,111700.0,26.6281,26.6644,26.619,26.6463,111700.0
2013-02-13 14:00:00,29.34,29.35,29.25,29.29,98500.0,26.6554,26.6644,26.5736,26.6099,98500.0
2013-02-13 14:30:00,29.29,29.29,29.19,29.22,144300.0,26.6099,26.6099,26.5191,26.5463,144300.0
2013-02-13 15:00:00,29.23,29.3,29.23,29.26,236100.0,26.5554,26.619,26.5554,26.5827,236100.0
2013-02-13 15:30:00,29.25,29.28,29.17,29.28,1134300.0,26.5736,26.6008,26.5009,26.6008,1134300.0
2013-02-14 09:30:00,29.1,29.27,29.1,29.16,572700.0,26.4373,26.5918,26.4373,26.4918,572700.0
2013-02-14 10:00:00,29.16,29.26,29.16,29.22,202000.0,26.4918,26.5827,26.4918,26.5463,202000.0
2013-02-14 10:30:00,29.21,29.23,29.11,29.14,380200.0,26.5373,26.5554,26.4464,26.4737,380200.0
2013-02-14 11:00:00,29.14,29.26,29.14,29.23,289000.0,26.4737,26.5827,26.4737,26.5554,289000.0
2013-02-14 11:30:00,29.24,29.26,29.18,29.2,90200.0,26.5645,26.5827,26.51,26.5282,90200.0
2013-02-14 12:00:00,29.21,29.24,29.18,29.23,60000.0,26.5373,26.5645,26.51,26.5554,60000.0
2013-02-14 12:30:00,29.23,29.26,29.22,29.24,80700.0,26.5554,26.5827,26.5463,26.5645,80700.0
2013-02-14 13:00:00,29.24,29.24,29.15,29.16,169300.0,26.5645,26.5645,26.4827,26.4918,169300.0
2013-02-14 13:30:00,29.17,29.21,29.16,29.17,57800.0,26.5009,26.5373,26.4918,26.5009,57800.0
2013-02-14 14:00:00,29.17,29.18,29.13,29.17,93400.0,26.5009,26.51,26.4646,26.5009,93400.0
2013-02-14 14:30:00,29.18,29.19,29.15,29.16,118600.0,26.51,26.5191,26.4827,26.4918,118600.0
2013-02-14 15:00:00,29.17,29.19,29.14,29.15,163700.0,26.5009,26.5191,26.4737,26.4827,163700.0
2013-02-14 15:30:00,29.15,29.18,29.12,29.14,487200.0,26.4827,26.51,26.4555,26.4737,487200.0
2013-02-15 09:30:00,29.23,29.34,29.12,29.33,737300.0,26.5554,26.6554,26.4555,26.6463,737300.0
2013-02-15 10:00:00,29.33,29.38,29.25,29.26,331400.0,26.6463,26.6917,26.5736,26.5827,331400.0
2013-02-15 10:30:00,29.25,29.33,29.22,29.33,150700.0,26.5736,26.6463,26.5463,26.6463,150700.0
2013-02-15 11:00:00,29.33,29.38,29.31,29.37,172800.0,26.6463,26.6917,26.6281,26.6826,172800.0
2013-02-15 11:30:00,29.37,29.37,29.27,29.32,153200.0,26.6826,26.6826,26.5918,26.6372,153200.0
2013-02-15 12:00:00,29.32,29.33,29.22,29.24,113100.0,26.6372,26.6463,26.5463,26.5645,113100.0
2013-02-15 12:30:00,29.25,29.27,29.21,29.27,97100.0,26.5736,26.5918,26.5373,26.5918,97100.0
2013-02-15 13:00:00,29.27,29.32,29.25,29.26,106600.0,26.5918,26.6372,26.5736,26.5827,106600.0
2013-02-15 13:30:00,29.26,29.29,29.25,29.27,50900.0,26.5827,26.6099,26.5736,26.5918,50900.0
2013-02-15 14:00:00,29.27,29.28,29.02,29.03,343600.0,26.5918,26.6008,26.3646,26.3737,343600.0
2013-02-15 14:30:00,29.03,29.11,29.01,29.06,182400.0,26.3737,26.4464,26.3556,26.401,182400.0
2013-02-15 15:00:00,29.06,29.09,29.03,29.06,160300.0,26.401,26.4282,26.3737,26.401,160300.0
2013-02-15 15:30:00,29.06,29.12,29.05,29.08,471700.0,26.401,26.4555,26.3919,26.4191,471700.0
2013-02-19 09:30:00,29.18,29.31,29.09,29.27,718200.0,26.51,26.6281,26.4282,26.5918,718200.0
2013-02-19 10:00:00,29.27,29.27,28.96,29.09,693100.0,26.5918,26.5918,26.3101,26.4282,693100.0
2013-02-19 10:30:00,29.1,29.11,28.98,29.0,249500.0,26.4373,26.4464,26.3283,26.3465,249500.0
2013-02-19 11:00:00,29.01,29.01,28.92,28.96,170800.0,26.3556,26.3556,26.2738,26.3101,170800.0
2013-02-19 11:30:00,28.97,28.97,28.87,28.9,309200.0,26.3192,26.3192,26.2284,26.2556,309200.0
2013-02-19 12:00:00,28.9,28.9,28.66,28.69,464800.0,26.2556,26.2556,26.0376,26.0648,464800.0
2013-02-19 12:30:00,28.69,28.77,28.65,28.77,428000.0,26.0648,26.1375,26.0285,26.1375,428000.0
2013-02-19 13:00:00,28.77,28.81,28.75,28.79,265500.0,26.1375,26.1739,26.1193,26.1557,265500.0
2013-02-19 13:30:00,28.79,28.87,28.78,28.87,151500.0,26.1557,26.2284,26.1466,26.2284,151500.0
2013-02-19 14:00:00,28.87,28.99,28.87,28.98,329700.0,26.2284,26.3374,26.2284,26.3283,329700.0
2013-02-19 14:30:00,28.98,29.0,28.89,28.9,205100.0,26.3283,26.3465,26.2465,26.2556,205100.0
2013-02-19 15:00:00,28.9,28.98,28.9,28.96,190800.0,26.2556,26.3283,26.2556,26.3101,190800.0
2013-02-19 15:30:00,28.96,29.01,28.95,29.01,498600.0,26.3101,26.3556,26.301,26.3556,498600.0
2013-02-20 09:30:00,28.88,28.97,28.65,28.65,1283400.0,26.2374,26.3192,26.0285,26.0285,1283400.0
2013-02-20 10:00:00,28.65,28.71,28.61,28.7,464600.0,26.0285,26.083,25.9922,26.0739,464600.0
2013-02-20 10:30:00,28.7,28.73,28.62,28.64,349600.0,26.0739,26.1012,26.0012,26.0194,349600.0
2013-02-20 11:00:00,28.64,28.64,28.5,28.52,423500.0,26.0194,26.0194,25.8922,25.9104,423500.0
2013-02-20 11:30:00,28.51,28.53,28.29,28.29,556100.0,25.9013,25.9195,25.7014,25.7014,556100.0
2013-02-20 12:00:00,28.28,28.43,28.21,28.39,515500.0,25.6923,25.8286,25.6288,25.7923,515500.0
2013-02-20 12:30:00,28.4,28.46,28.38,28.43,321300.0,25.8014,25.8559,25.7832,25.8286,321300.0
2013-02-20 13:00:00,28.42,28.42,28.32,28.35,307800.0,25.8195,25.8195,25.7287,25.7559,307800.0
2013-02-20 13:30:00,28.34,28.35,28.29,28.3,329700.0,25.7469,25.7559,25.7014,25.7105,329700.0
2013-02-20 14:00:00,28.29,28.35,28.22,28.27,591700.0,25.7014,25.7559,25.6378,25.6833,591700.0
2013-02-20 14:30:00,28.26,28.31,28.02,28.03,705400.0,25.6742,25.7196,25.4561,25.4652,705400.0
2013-02-20 15:00:00,28.03,28.04,27.8,27.81,1680700.0,25.4652,25.4743,25.2563,25.2654,1680700.0
2013-02-20 15:30:00,27.81,27.85,27.7,27.71,2774200.0,25.2654,25.3017,25.1654,25.1745,2774200.0
2013-02-21 09:30:00,27.74,27.8,27.32,27.36,1749300.0,25.2018,25.2563,24.8202,24.8565,1749300.0
2013-02-21 10:00:00,27.35,27.71,27.23,27.71,1931200.0,24.8474,25.1745,24.7384,25.1745,1931200.0
2013-02-21 10:30:00,27.71,27.78,27.62,27.7,814900.0,25.1745,25.2381,25.0927,25.1654,814900.0
2013-02-21 11:00:00,27.7,27.71,27.43,27.57,605200.0,25.1654,25.1745,24.9201,25.0473,605200.0
2013-02-21 11:30:00,27.57,27.57,27.47,27.52,431500.0,25.0473,25.0473,24.9565,25.0019,431500.0
2013-02-21 12:00:00,27.52,27.53,27.33,27.39,524800.0,25.0019,25.011,24.8293,24.8838,524800.0
2013-02-21 12:30:00,27.39,27.47,27.3,27.47,452000.0,24.8838,24.9565,24.802,24.9565,452000.0
2013-02-21 13:00:00,27.46,27.5,27.32,27.41,281500.0,24.9474,24.9837,24.8202,24.902,281500.0
2013-02-21 13:30:00,27.41,27.5,27.34,27.41,478800.0,24.902,24.9837,24.8384,24.902,478800.0
2013-02-21 14:00:00,27.42,27.43,27.26,27.31,332200.0,24.911,24.9201,24.7657,24.8111,332200.0
2013-02-21 14:30:00,27.31,27.41,27.31,27.41,462200.0,24.8111,24.902,24.8111,24.902,462200.0
2013-02-21 15:00:00,27.4,27.65,27.37,27.65,909900.0,24.8929,25.12,24.8656,25.12,909900.0
2013-02-21 15:30:00,27.64,27.67,27.52,27.57,1240100.0,25.1109,25.1382,25.0019,25.0473,1240100.0
2013-02-22 09:30:00,27.65,27.8,27.65,27.77,1790700.0,25.12,25.2563,25.12,25.229,1790700.0
2013-02-22 10:00:00,27.78,27.88,27.69,27.69,467200.0,25.2381,25.3289,25.1563,25.1563,467200.0
2013-02-22 10:30:00,27.69,27.78,27.68,27.73,355000.0,25.1563,25.2381,25.1472,25.1927,355000.0
2013-02-22 11:00:00,27.73,27.8,27.72,27.78,268800.0,25.1927,25.2563,25.1836,25.2381,268800.0
2013-02-22 11:30:00,27.77,27.88,27.75,27.83,309400.0,25.229,25.3289,25.2108,25.2835,309400.0
2013-02-22 12:00:00,27.83,27.85,27.77,27.79,312700.0,25.2835,25.3017,25.229,25.2472,312700.0
2013-02-22 12:30:00,27.79,27.88,27.79,27.83,341500.0,25.2472,25.3289,25.2472,25.2835,341500.0
2013-02-22 13:00:00,27.84,27.86,27.75,27.77,159600.0,25.2926,25.3108,25.2108,25.229,159600.0
2013-02-22 13:30:00,27.77,27.86,27.76,27.85,201300.0,25.229,25.3108,25.2199,25.3017,201300.0
2013-02-22 14:00:00,27.86,27.86,27.78,27.81,275100.0,25.3108,25.3108,25.2381,25.2654,275100.0
2013-02-22 14:30:00,27.82,27.86,27.79,27.85,129900.0,25.2744,25.3108,25.2472,25.3017,129900.0
2013-02-22 15:00:00,27.85,27.88,27.81,27.85,409400.0,25.3017,25.3289,25.2654,25.3017,409400.0
2013-02-22 15:30:00,27.86,27.95,27.85,27.95,570100.0,25.3108,25.3925,25.3017,25.3925,570100.0
2013-02-25 09:30:00,28.04,28.14,27.95,27.96,718200.0,25.4743,25.5652,25.3925,25.4016,718200.0
2013-02-25 10:00:00,27.97,28.04,27.54,27.55,1062800.0,25.4107,25.4743,25.0201,25.0291,1062800.0
2013-02-25 10:30:00,27.56,27.81,27.55,27.78,656000.0,25.0382,25.2654,25.0291,25.2381,656000.0
2013-02-25 11:00:00,27.78,27.89,27.72,27.86,427400.0,25.2381,25.338,25.1836,25.3108,427400.0
2013-02-25 11:30:00,27.86,27.89,27.59,27.63,524900.0,25.3108,25.338,25.0655,25.1018,524900.0
2013-02-25 12:00:00,27.63,27.71,27.59,27.69,255500.0,25.1018,25.1745,25.0655,25.1563,255500.0
2013-02-25 12:30:00,27.68,27.73,27.58,27.7,349900.0,25.1472,25.1927,25.0564,25.1654,349900.0
2013-02-25 13:00:00,27.7,27.73,27.62,27.62,287900.0,25.1654,25.1927,25.0927,25.0927,287900.0
2013-02-25 13:30:00,27.62,27.62,27.44,27.46,357200.0,25.0927,25.0927,24.9292,24.9474,357200.0
2013-02-25 14:00:00,27.46,27.48,27.38,27.45,1087000.0,24.9474,24.9655,24.8747,24.9383,1087000.0
2013-02-25 14:30:00,27.45,27.5,27.38,27.42,684100.0,24.9383,24.9837,24.8747,24.911,684100.0
2013-02-25 15:00:00,27.42,27.46,27.27,27.28,1260100.0,24.911,24.9474,24.7748,24.7838,1260100.0
2013-02-25 15:30:00,27.28,27.3,26.94,26.95,3828600.0,24.7838,24.802,24.475,24.484,3828600.0
2013-02-26 09:30:00,27.2,27.32,27.05,27.21,1279700.0,24.7112,24.8202,24.5749,24.7203,1279700.0
2013-02-26 10:00:00,27.22,27.8,27.21,27.39,3143000.0,24.7293,25.2563,24.7203,24.8838,3143000.0
2013-02-26 10:30:00,27.37,27.62,27.31,27.54,892800.0,24.8656,25.0927,24.8111,25.0201,892800.0
2013-02-26 11:00:00,27.54,27.54,27.36,27.46,609500.0,25.0201,25.0201,24.8565,24.9474,609500.0
2013-02-26 11:30:00,27.46,27.53,27.32,27.44,496500.0,24.9474,25.011,24.8202,24.9292,496500.0
2013-02-26 12:00:00,27.44,27.53,27.42,27.49,268500.0,24.9292,25.011,24.911,24.9746,268500.0
2013-02-26 12:30:00,27.49,27.78,27.47,27.7,775800.0,24.9746,25.2381,24.9565,25.1654,775800.0
2013-02-26 13:00:00,27.69,27.79,27.61,27.65,462800.0,25.1563,25.2472,25.0837,25.12,462800.0
2013-02-26 13:30:00,27.65,27.78,27.65,27.74,589300.0,25.12,25.2381,25.12,25.2018,589300.0
2013-02-26 14:00:00,27.73,27.8,27.67,27.77,359800.0,25.1927,25.2563,25.1382,25.229,359800.0
2013-02-26 14:30:00,27.77,27.84,27.73,27.74,432700.0,25.229,25.2926,25.1927,25.2018,432700.0
2013-02-26 15:00:00,27.74,27.78,27.67,27.73,568600.0,25.2018,25.2381,25.1382,25.1927,568600.0
2013-02-26 15:30:00,27.74,27.82,27.67,27.75,1152200.0,25.2018,25.2744,25.1382,25.2108,1152200.0
2013-02-27 09:30:00,27.76,28.09,27.6,28.05,1532400.0,25.2199,25.5197,25.0746,25.4834,1532400.0
2013-02-27 10:00:00,28.06,28.29,28.06,28.23,1354600.0,25.4925,25.7014,25.4925,25.6469,1354600.0
2013-02-27 10:30:00,28.22,28.39,28.16,28.2,625400.0,25.6378,25.7923,25.5833,25.6197,625400.0
2013-02-27 11:00:00,28.19,28.38,28.19,28.32,573200.0,25.6106,25.7832,25.6106,25.7287,573200.0
2013-02-27 11:30:00,28.32,28.46,28.27,28.44,721800.0,25.7287,25.8559,25.6833,25.8377,721800.0
2013-02-27 12:00:00,28.43,28.52,28.34,28.36,238800.0,25.8286,25.9104,25.7469,25.765,238800.0
2013-02-27 12:30:00,28.36,28.39,28.23,28.26,342500.0,25.765,25.7923,25.6469,25.6742,342500.0
2013-02-27 13:00:00,28.26,28.31,28.19,28.3,278500.0,25.6742,25.7196,25.6106,25.7105,278500.0
2013-02-27 13:30:00,28.3,28.36,28.27,28.29,245500.0,25.7105,25.765,25.6833,25.7014,245500.0
2013-02-27 14:00:00,28.3,28.41,28.29,28.33,360700.0,25.7105,25.8105,25.7014,25.7378,360700.0
2013-02-27 14:30:00,28.33,28.45,28.32,28.45,398200.0,25.7378,25.8468,25.7287,25.8468,398200.0
2013-02-27 15:00:00,28.45,28.51,28.39,28.46,425000.0,25.8468,25.9013,25.7923,25.8559,425000.0
2013-02-27 15:30:00,28.46,28.51,28.36,28.37,1246800.0,25.8559,25.9013,25.765,25.7741,1246800.0
2013-02-28 09:30:00,28.44,28.7,28.26,28.51,514600.0,25.8377,26.0739,25.6742,25.9013,514600.0
2013-02-28 10:00:00,28.52,28.57,28.32,28.52,514100.0,25.9104,25.9558,25.7287,25.9104,514100.0
2013-02-28 10:30:00,28.51,28.55,28.32,28.33,430700.0,25.9013,25.9376,25.7287,25.7378,430700.0
2013-02-28 11:00:00,28.33,28.45,28.28,28.42,304700.0,25.7378,25.8468,25.6923,25.8195,304700.0
2013-02-28 11:30:00,28.42,28.42,28.26,28.35,467700.0,25.8195,25.8195,25.6742,25.7559,467700.0
2013-02-28 12:00:00,28.36,28.42,28.32,28.4,119700.0,25.765,25.8195,25.7287,25.8014,119700.0
2013-02-28 12:30:00,28.41,28.51,28.39,28.4,127300.0,25.8105,25.9013,25.7923,25.8014,127300.0
2013-02-28 13:00:00,28.39,28.5,28.39,28.49,134900.0,25.7923,25.8922,25.7923,25.8831,134900.0
2013-02-28 13:30:00,28.49,28.51,28.42,28.48,157100.0,25.8831,25.9013,25.8195,25.874,157100.0
2013-02-28 14:00:00,28.47,28.55,28.46,28.52,161200.0,25.865,25.9376,25.8559,25.9104,161200.0
2013-02-28 14:30:00,28.52,28.54,28.39,28.41,193900.0,25.9104,25.9286,25.7923,25.8105,193900.0
2013-02-28 15:00:00,28.41,28.41,28.33,28.39,412100.0,25.8105,25.8105,25.7378,25.7923,412100.0
2013-02-28 15:30:00,28.39,28.41,28.29,28.29,979900.0,25.7923,25.8105,25.7014,25.7014,979900.0
2013-03-01 09:30:00,28.03,28.18,27.82,28.04,682100.0,25.4652,25.6015,25.2744,25.4743,682100.0
2013-03-01 10:00:00,28.06,28.28,28.02,28.15,313400.0,25.4925,25.6923,25.4561,25.5742,313400.0
2013-03-01 10:30:00,28.15,28.35,28.13,28.35,345800.0,25.5742,25.7559,25.5561,25.7559,345800.0
2013-03-01 11:00:00,28.35,28.41,28.23,28.33,280600.0,25.7559,25.8105,25.6469,25.7378,280600.0
2013-03-01 11:30:00,28.34,28.45,28.2,28.43,263900.0,25.7469,25.8468,25.6197,25.8286,263900.0
2013-03-01 12:00:00,28.43,28.53,28.41,28.44,219600.0,25.8286,25.9195,25.8105,25.8377,219600.0
2013-03-01 12:30:00,28.44,28.51,28.4,28.47,136200.0,25.8377,25.9013,25.8014,25.865,136200.0
2013-03-01 13:00:00,28.48,28.5,28.38,28.41,112800.0,25.874,25.8922,25.7832,25.8105,112800.0
2013-03-01 13:30:00,28.42,28.44,28.33,28.4,167900.0,25.8195,25.8377,25.7378,25.8014,167900.0
2013-03-01 14:00:00,28.39,28.51,28.36,28.4,144800.0,25.7923,25.9013,25.765,25.8014,144800.0
2013-03-01 14:30:00,28.4,28.42,28.28,28.33,200500.0,25.8014,25.8195,25.6923,25.7378,200500.0
2013-03-01 15:00:00,28.33,28.39,28.28,28.33,392800.0,25.7378,25.7923,25.6923,25.7378,392800.0
2013-03-01 15:30:00,28.32,28.45,28.32,28.41,445300.0,25.7287,25.8468,25.7287,25.8105,445300.0
2013-03-04 09:30:00,28.14,28.49,28.14,28.42,603000.0,25.5652,25.8831,25.5652,25.8195,603000.0
2013-03-04 10:00:00,28.4,28.46,28.26,28.38,359400.0,25.8014,25.8559,25.6742,25.7832,359400.0
2013-03-04 10:30:00,28.37,28.5,28.36,28.41,290500.0,25.7741,25.8922,25.765,25.8105,290500.0
2013-03-04 11:00:00,28.41,28.5,28.33,28.48,294200.0,25.8105,25.8922,25.7378,25.874,294200.0
2013-03-04 11:30:00,28.48,28.52,28.43,28.46,275500.0,25.874,25.9104,25.8286,25.8559,275500.0
2013-03-04 12:00:00,28.46,28.47,28.28,28.3,103100.0,25.8559,25.865,25.6923,25.7105,103100.0
2013-03-04 12:30:00,28.3,28.48,28.26,28.46,292800.0,25.7105,25.874,25.6742,25.8559,292800.0
2013-03-04 13:00:00,28.46,28.53,28.37,28.51,119000.0,25.8559,25.9195,25.7741,25.9013,119000.0
2013-03-04 13:30:00,28.52,28.55,28.47,28.53,174700.0,25.9104,25.9376,25.865,25.9195,174700.0
2013-03-04 14:00:00,28.52,28.6,28.48,28.59,161900.0,25.9104,25.9831,25.874,25.974,161900.0
2013-03-04 14:30:00,28.58,28.71,28.55,28.69,188900.0,25.9649,26.083,25.9376,26.0648,188900.0
2013-03-04 15:00:00,28.68,28.7,28.59,28.64,189400.0,26.0557,26.0739,25.974,26.0194,189400.0
2013-03-04 15:30:00,28.64,28.74,28.64,28.74,737400.0,26.0194,26.1103,26.0194,26.1103,737400.0
2013-03-05 09:30:00,28.94,29.15,28.83,29.07,751600.0,26.292,26.4827,26.192,26.4101,751600.0
2013-03-05 10:00:00,29.08,29.15,29.02,29.13,567100.0,26.4191,26.4827,26.3646,26.4646,567100.0
2013-03-05 10:30:00,29.13,29.16,29.04,29.1,372800.0,26.4646,26.4918,26.3828,26.4373,372800.0
2013-03-05 11:00:00,29.1,29.17,28.99,29.13,421300.0,26.4373,26.5009,26.3374,26.4646,421300.0
2013-03-05 11:30:00,29.13,29.2,29.08,29.14,326800.0,26.4646,26.5282,26.4191,26.4737,326800.0
2013-03-05 12:00:00,29.13,29.18,29.11,29.17,290500.0,26.4646,26.51,26.4464,26.5009,290500.0
2013-03-05 12:30:00,29.17,29.22,29.16,29.22,178900.0,26.5009,26.5463,26.4918,26.5463,178900.0
2013-03-05 13:00:00,29.21,29.28,29.2,29.24,312600.0,26.5373,26.6008,26.5282,26.5645,312600.0
2013-03-05 13:30:00,29.24,29.27,29.14,29.15,241500.0,26.5645,26.5918,26.4737,26.4827,241500.0
2013-03-05 14:00:00,29.16,29.21,29.07,29.08,312200.0,26.4918,26.5373,26.4101,26.4191,312200.0
2013-03-05 14:30:00,29.07,29.21,29.07,29.18,278200.0,26.4101,26.5373,26.4101,26.51,278200.0
2013-03-05 15:00:00,29.18,29.25,29.13,29.21,376900.0,26.51,26.5736,26.4646,26.5373,376900.0
2013-03-05 15:30:00,29.22,29.26,29.16,29.21,769800.0,26.5463,26.5827,26.4918,26.5373,769800.0
2013-03-06 09:30:00,29.41,29.55,29.32,29.52,1074000.0,26.719,26.8461,26.6372,26.8189,1074000.0
2013-03-06 10:00:00,29.53,29.55,29.42,29.43,535000.0,26.828,26.8461,26.728,26.7371,535000.0
2013-03-06 10:30:00,29.43,29.47,29.34,29.34,379700.0,26.7371,26.7735,26.6554,26.6554,379700.0
2013-03-06 11:00:00,29.35,29.39,29.28,29.33,315000.0,26.6644,26.7008,26.6008,26.6463,315000.0
2013-03-06 11:30:00,29.33,29.38,29.32,29.32,495800.0,26.6463,26.6917,26.6372,26.6372,495800.0
2013-03-06 12:00:00,29.32,29.32,29.18,29.26,792500.0,26.6372,26.6372,26.51,26.5827,792500.0
2013-03-06 12:30:00,29.25,29.37,29.22,29.22,181500.0,26.5736,26.6826,26.5463,26.5463,181500.0
2013-03-06 13:00:00,29.22,29.34,29.22,29.29,256700.0,26.5463,26.6554,26.5463,26.6099,256700.0
2013-03-06 13:30:00,29.28,29.34,29.22,29.28,290200.0,26.6008,26.6554,26.5463,26.6008,290200.0
2013-03-06 14:00:00,29.29,29.34,29.26,29.31,421600.0,26.6099,26.6554,26.5827,26.6281,421600.0
2013-03-06 14:30:00,29.32,29.38,29.31,29.34,404300.0,26.6372,26.6917,26.6281,26.6554,404300.0
2013-03-06 15:00:00,29.34,29.35,29.25,29.26,345400.0,26.6554,26.6644,26.5736,26.5827,345400.0
2013-03-06 15:30:00,29.26,29.27,29.21,29.25,560100.0,26.5827,26.5918,26.5373,26.5736,560100.0
2013-03-07 09:30:00,29.21,29.25,28.98,29.14,609400.0,26.5373,26.5736,26.3283,26.4737,609400.0
2013-03-07 10:00:00,29.14,29.17,29.01,29.06,286700.0,26.4737,26.5009,26.3556,26.401,286700.0
2013-03-07 10:30:00,29.06,29.2,29.06,29.1,316700.0,26.401,26.5282,26.401,26.4373,316700.0
2013-03-07 11:00:00,29.09,29.17,29.07,29.15,168800.0,26.4282,26.5009,26.4101,26.4827,168800.0
2013-03-07 11:30:00,29.15,29.2,29.11,29.12,223000.0,26.4827,26.5282,26.4464,26.4555,223000.0
2013-03-07 12:00:00,29.13,29.15,29.05,29.09,324900.0,26.4646,26.4827,26.3919,26.4282,324900.0
2013-03-07 12:30:00,29.09,29.17,29.09,29.16,189900.0,26.4282,26.5009,26.4282,26.4918,189900.0
2013-03-07 13:00:00,29.15,29.23,29.14,29.18,116800.0,26.4827,26.5554,26.4737,26.51,116800.0
2013-03-07 13:30:00,29.17,29.22,29.15,29.18,166500.0,26.5009,26.5463,26.4827,26.51,166500.0
2013-03-07 14:00:00,29.19,29.2,29.06,29.12,213600.0,26.5191,26.5282,26.401,26.4555,213600.0
2013-03-07 14:30:00,29.12,29.17,29.09,29.14,190800.0,26.4555,26.5009,26.4282,26.4737,190800.0
2013-03-07 15:00:00,29.15,29.19,29.14,29.17,282800.0,26.4827,26.5191,26.4737,26.5009,282800.0
2013-03-07 15:30:00,29.17,29.2,29.14,29.17,479500.0,26.5009,26.5282,26.4737,26.5009,479500.0
2013-03-08 09:30:00,29.5,29.98,29.34,29.41,619300.0,26.8007,27.2368,26.6554,26.719,619300.0
2013-03-08 10:00:00,29.41,29.41,29.1,29.36,997300.0,26.719,26.719,26.4373,26.6735,997300.0
2013-03-08 10:30:00,29.34,29.42,29.31,29.35,729600.0,26.6554,26.728,26.6281,26.6644,729600.0
2013-03-08 11:00:00,29.35,29.47,29.28,29.45,362800.0,26.6644,26.7735,26.6008,26.7553,362800.0
2013-03-08 11:30:00,29.45,29.47,29.4,29.44,203700.0,26.7553,26.7735,26.7099,26.7462,203700.0
2013-03-08 12:00:00,29.43,29.46,29.37,29.38,195400.0,26.7371,26.7644,26.6826,26.6917,195400.0
2013-03-08 12:30:00,29.38,29.48,29.37,29.48,405000.0,26.6917,26.7825,26.6826,26.7825,405000.0
2013-03-08 13:00:00,29.47,29.49,29.45,29.47,191700.0,26.7735,26.7916,26.7553,26.7735,191700.0
2013-03-08 13:30:00,29.46,29.51,29.44,29.46,156400.0,26.7644,26.8098,26.7462,26.7644,156400.0
2013-03-08 14:00:00,29.46,29.49,29.44,29.48,158600.0,26.7644,26.7916,26.7462,26.7825,158600.0
2013-03-08 14:30:00,29.48,29.54,29.47,29.54,178200.0,26.7825,26.8371,26.7735,26.8371,178200.0
2013-03-08 15:00:00,29.54,29.58,29.54,29.57,267000.0,26.8371,26.8734,26.8371,26.8643,267000.0
2013-03-08 15:30:00,29.57,29.6,29.53,29.54,622900.0,26.8643,26.8916,26.828,26.8371,622900.0
2013-03-11 09:30:00,29.64,29.67,29.48,29.6,410300.0,26.9279,26.9552,26.7825,26.8916,410300.0
2013-03-11 10:00:00,29.59,29.68,29.52,29.54,358700.0,26.8825,26.9642,26.8189,26.8371,358700.0
2013-03-11 10:30:00,29.54,29.65,29.46,29.52,321700.0,26.8371,26.937,26.7644,26.8189,321700.0
2013-03-11 11:00:00,29.52,29.65,29.48,29.61,281900.0,26.8189,26.937,26.7825,26.9007,281900.0
2013-03-11 11:30:00,29.6,29.68,29.59,29.65,371200.0,26.8916,26.9642,26.8825,26.937,371200.0
2013-03-11 12:00:00,29.66,29.72,29.65,29.69,241100.0,26.9461,27.0006,26.937,26.9733,241100.0
2013-03-11 12:30:00,29.69,29.73,29.63,29.73,143600.0,26.9733,27.0097,26.9188,27.0097,143600.0
2013-03-11 13:00:00,29.73,29.77,29.71,29.76,219200.0,27.0097,27.046,26.9915,27.0369,219200.0
2013-03-11 13:30:00,29.75,29.77,29.7,29.7,219300.0,27.0278,27.046,26.9824,26.9824,219300.0
2013-03-11 14:00:00,29.7,29.73,29.66,29.68,203300.0,26.9824,27.0097,26.9461,26.9642,203300.0
2013-03-11 14:30:00,29.68,29.71,29.64,29.69,143100.0,26.9642,26.9915,26.9279,26.9733,143100.0
2013-03-11 15:00:00,29.68,29.69,29.62,29.64,224600.0,26.9642,26.9733,26.9097,26.9279,224600.0
2013-03-11 15:30:00,29.64,29.68,29.61,29.68,521800.0,26.9279,26.9642,26.9007,26.9642,521800.0
2013-03-12 09:30:00,29.64,29.69,29.55,29.62,557400.0,26.9279,26.9733,26.8461,26.9097,557400.0
2013-03-12 10:00:00,29.63,29.68,29.59,29.68,311300.0,26.9188,26.9642,26.8825,26.9642,311300.0
2013-03-12 10:30:00,29.68,29.69,29.52,29.52,920800.0,26.9642,26.9733,26.8189,26.8189,920800.0
2013-03-12 11:00:00,29.52,29.53,29.34,29.38,449200.0,26.8189,26.828,26.6554,26.6917,449200.0
2013-03-12 11:30:00,29.38,29.53,29.38,29.48,190400.0,26.6917,26.828,26.6917,26.7825,190400.0
2013-03-12 12:00:00,29.48,29.52,29.42,29.44,343000.0,26.7825,26.8189,26.728,26.7462,343000.0
2013-03-12 12:30:00,29.44,29.49,29.4,29.46,164500.0,26.7462,26.7916,26.7099,26.7644,164500.0
2013-03-12 13:00:00,29.46,29.5,29.44,29.48,162900.0,26.7644,26.8007,26.7462,26.7825,162900.0
2013-03-12 13:30:00,29.49,29.5,29.4,29.41,117000.0,26.7916,26.8007,26.7099,26.719,117000.0
2013-03-12 14:00:00,29.41,29.43,29.33,29.35,271500.0,26.719,26.7371,26.6463,26.6644,271500.0
2013-03-12 14:30:00,29.36,29.4,29.34,29.34,284800.0,26.6735,26.7099,26.6554,26.6554,284800.0
2013-03-12 15:00:00,29.35,29.4,29.33,29.39,275300.0,26.6644,26.7099,26.6463,26.7008,275300.0
2013-03-12 15:30:00,29.39,29.42,29.34,29.4,596600.0,26.7008,26.728,26.6554,26.7099,596600.0
2013-03-13 09:30:00,29.48,29.48,29.3,29.37,277600.0,26.7825,26.7825,26.619,26.6826,277600.0
2013-03-13 10:00:00,29.38,29.38,29.26,29.3,234700.0,26.6917,26.6917,26.5827,26.619,234700.0
2013-03-13 10:30:00,29.3,29.49,29.3,29.46,352300.0,26.619,26.7916,26.619,26.7644,352300.0
2013-03-13 11:00:00,29.48,29.58,29.43,29.46,342700.0,26.7825,26.8734,26.7371,26.7644,342700.0
2013-03-13 11:30:00,29.46,29.53,29.4,29.46,289300.0,26.7644,26.828,26.7099,26.7644,289300.0
2013-03-13 12:00:00,29.46,29.55,29.42,29.54,307000.0,26.7644,26.8461,26.728,26.8371,307000.0
2013-03-13 12:30:00,29.54,29.59,29.5,29.56,148600.0,26.8371,26.8825,26.8007,26.8552,148600.0
2013-03-13 13:00:00,29.57,29.57,29.51,29.52,90100.0,26.8643,26.8643,26.8098,26.8189,90100.0
2013-03-13 13:30:00,29.51,29.63,29.5,29.55,249200.0,26.8098,26.9188,26.8007,26.8461,249200.0
2013-03-13 14:00:00,29.55,29.59,29.54,29.56,327700.0,26.8461,26.8825,26.8371,26.8552,327700.0
2013-03-13 14:30:00,29.55,29.56,29.5,29.51,191100.0,26.8461,26.8552,26.8007,26.8098,191100.0
2013-03-13 15:00:00,29.5,29.56,29.48,29.53,424300.0,26.8007,26.8552,26.7825,26.828,424300.0
2013-03-13 15:30:00,29.52,29.55,29.5,29.51,411800.0,26.8189,26.8461,26.8007,26.8098,411800.0
2013-03-14 09:30:00,29.68,29.72,29.59,29.68,424400.0,26.9642,27.0006,26.8825,26.9642,424400.0
2013-03-14 10:00:00,29.68,29.71,29.63,29.67,208000.0,26.9642,26.9915,26.9188,26.9552,208000.0
2013-03-14 10:30:00,29.67,29.74,29.65,29.73,341100.0,26.9552,27.0188,26.937,27.0097,341100.0
2013-03-14 11:00:00,29.72,29.8,29.72,29.76,486700.0,27.0006,27.0733,27.0006,27.0369,486700.0
2013-03-14 11:30:00,29.75,29.83,29.73,29.83,193000.0,27.0278,27.1005,27.0097,27.1005,193000.0
2013-03-14 12:00:00,29.83,29.85,29.8,29.82,123900.0,27.1005,27.1187,27.0733,27.0914,123900.0
2013-03-14 12:30:00,29.82,29.85,29.76,29.79,119500.0,27.0914,27.1187,27.0369,27.0642,119500.0
2013-03-14 13:00:00,29.79,29.83,29.79,29.8,101800.0,27.0642,27.1005,27.0642,27.0733,101800.0
2013-03-14 13:30:00,29.8,29.84,29.76,29.77,187400.0,27.0733,27.1096,27.0369,27.046,187400.0
2013-03-14 14:00:00,29.77,29.8,29.74,29.74,120700.0,27.046,27.0733,27.0188,27.0188,120700.0
2013-03-14 14:30:00,29.75,29.82,29.74,29.8,149800.0,27.0278,27.0914,27.0188,27.0733,149800.0
2013-03-14 15:00:00,29.81,29.82,29.78,29.79,129900.0,27.0823,27.0914,27.0551,27.0642,129900.0
2013-03-14 15:30:00,29.79,29.83,29.77,29.8,563500.0,27.0642,27.1005,27.046,27.0733,563500.0
2013-03-15 09:30:00,29.77,29.86,29.63,29.69,452400.0,27.069,27.1508,26.9417,26.9963,452400.0
2013-03-15 10:00:00,29.68,29.75,29.6,29.72,311900.0,26.9872,27.0508,26.9144,27.0235,311900.0
2013-03-15 10:30:00,29.71,29.8,29.66,29.67,243100.0,27.0144,27.0963,26.969,26.9781,243100.0
2013-03-15 11:00:00,29.67,29.76,29.65,29.73,405300.0,26.9781,27.0599,26.9599,27.0326,405300.0
2013-03-15 11:30:00,29.73,29.74,29.65,29.68,211400.0,27.0326,27.0417,26.9599,26.9872,211400.0
2013-03-15 12:00:00,29.68,29.73,29.66,29.72,106600.0,26.9872,27.0326,26.969,27.0235,106600.0
2013-03-15 12:30:00,29.72,29.79,29.71,29.76,126800.0,27.0235,27.0872,27.0144,27.0599,126800.0
2013-03-15 13:00:00,29.76,29.76,29.71,29.75,77900.0,27.0599,27.0599,27.0144,27.0508,77900.0
2013-03-15 13:30:00,29.76,29.8,29.76,29.77,131100.0,27.0599,27.0963,27.0599,27.069,131100.0
2013-03-15 14:00:00,29.76,29.79,29.72,29.72,214500.0,27.0599,27.0872,27.0235,27.0235,214500.0
2013-03-15 14:30:00,29.72,29.75,29.66,29.71,199400.0,27.0235,27.0508,26.969,27.0144,199400.0
2013-03-15 15:00:00,29.71,29.76,29.69,29.71,227000.0,27.0144,27.0599,26.9963,27.0144,227000.0
2013-03-15 15:30:00,29.7,29.77,29.69,29.71,676200.0,27.0054,27.069,26.9963,27.0144,676200.0
2013-03-18 09:30:00,29.31,29.7,29.31,29.7,470800.0,26.6507,27.0054,26.6507,27.0054,470800.0
2013-03-18 10:00:00,29.69,29.69,29.46,29.58,1334200.0,26.9963,26.9963,26.7871,26.8962,1334200.0
2013-03-18 10:30:00,29.59,29.63,29.52,29.57,352700.0,26.9053,26.9417,26.8417,26.8871,352700.0
2013-03-18 11:00:00,29.56,29.68,29.56,29.63,229400.0,26.8781,26.9872,26.8781,26.9417,229400.0
2013-03-18 11:30:00,29.63,29.68,29.59,29.67,199100.0,26.9417,26.9872,26.9053,26.9781,199100.0
2013-03-18 12:00:00,29.67,29.83,29.67,29.8,322100.0,26.9781,27.1236,26.9781,27.0963,322100.0
2013-03-18 12:30:00,29.8,29.82,29.77,29.78,136100.0,27.0963,27.1145,27.069,27.0781,136100.0
2013-03-18 13:00:00,29.77,29.89,29.77,29.79,146800.0,27.069,27.1781,27.069,27.0872,146800.0
2013-03-18 13:30:00,29.79,29.84,29.79,29.81,125500.0,27.0872,27.1327,27.0872,27.1054,125500.0
2013-03-18 14:00:00,29.81,29.89,29.8,29.89,129600.0,27.1054,27.1781,27.0963,27.1781,129600.0
2013-03-18 14:30:00,29.89,29.9,29.78,29.78,210000.0,27.1781,27.1872,27.0781,27.0781,210000.0
2013-03-18 15:00:00,29.79,29.82,29.73,29.75,684200.0,27.0872,27.1145,27.0326,27.0508,684200.0
2013-03-18 15:30:00,29.76,29.78,29.69,29.78,777700.0,27.0599,27.0781,26.9963,27.0781,777700.0
2013-03-19 09:30:00,30.04,30.1,29.89,30.06,519700.0,27.3145,27.3691,27.1781,27.3327,519700.0
2013-03-19 10:00:00,30.06,30.13,29.89,29.9,659400.0,27.3327,27.3963,27.1781,27.1872,659400.0
2013-03-19 10:30:00,29.9,29.97,29.86,29.97,573900.0,27.1872,27.2509,27.1508,27.2509,573900.0
2013-03-19 11:00:00,29.98,30.01,29.93,29.97,210000.0,27.26,27.2872,27.2145,27.2509,210000.0
2013-03-19 11:30:00,29.97,30.01,29.66,29.71,401500.0,27.2509,27.2872,26.969,27.0144,401500.0
2013-03-19 12:00:00,29.7,29.79,29.58,29.78,291800.0,27.0054,27.0872,26.8962,27.0781,291800.0
2013-03-19 12:30:00,29.77,29.77,29.67,29.69,428200.0,27.069,27.069,26.9781,26.9963,428200.0
2013-03-19 13:00:00,29.68,29.71,29.52,29.53,260400.0,26.9872,27.0144,26.8417,26.8508,260400.0
2013-03-19 13:30:00,29.52,29.66,29.46,29.64,337200.0,26.8417,26.969,26.7871,26.9508,337200.0
2013-03-19 14:00:00,29.65,29.78,29.63,29.68,319900.0,26.9599,27.0781,26.9417,26.9872,319900.0
2013-03-19 14:30:00,29.69,29.77,29.62,29.65,240700.0,26.9963,27.069,26.9326,26.9599,240700.0
2013-03-19 15:00:00,29.65,29.81,29.61,29.71,391000.0,26.9599,27.1054,26.9235,27.0144,391000.0
2013-03-19 15:30:00,29.71,29.8,29.66,29.79,690700.0,27.0144,27.0963,26.969,27.0872,690700.0
2013-03-20 09:30:00,29.97,30.25,29.83,30.18,612400.0,27.2509,27.5055,27.1236,27.4418,612400.0
2013-03-20 10:00:00,30.18,30.25,30.14,30.21,333500.0,27.4418,27.5055,27.4054,27.4691,333500.0
2013-03-20 10:30:00,30.21,30.3,30.14,30.28,229100.0,27.4691,27.5509,27.4054,27.5327,229100.0
2013-03-20 11:00:00,30.29,30.37,30.23,30.35,350900.0,27.5418,27.6146,27.4873,27.5964,350900.0
2013-03-20 11:30:00,30.35,30.37,30.3,30.32,709300.0,27.5964,27.6146,27.5509,27.5691,709300.0
2013-03-20 12:00:00,30.32,30.4,30.32,30.36,176300.0,27.5691,27.6418,27.5691,27.6055,176300.0
2013-03-20 12:30:00,30.37,30.41,30.34,30.39,180600.0,27.6146,27.6509,27.5873,27.6328,180600.0
2013-03-20 13:00:00,30.38,30.45,30.38,30.42,272200.0,27.6237,27.6873,27.6237,27.66,272200.0
2013-03-20 13:30:00,30.42,30.44,30.39,30.4,238900.0,27.66,27.6782,27.6328,27.6418,238900.0
2013-03-20 14:00:00,30.38,30.59,30.38,30.58,1072200.0,27.6237,27.8146,27.6237,27.8055,1072200.0
2013-03-20 14:30:00,30.58,30.66,30.55,30.59,767900.0,27.8055,27.8783,27.7782,27.8146,767900.0
2013-03-20 15:00:00,30.59,30.63,30.54,30.57,996200.0,27.8146,27.851,27.7691,27.7964,996200.0
2013-03-20 15:30:00,30.57,30.64,30.48,30.53,1570000.0,27.7964,27.8601,27.7146,27.76,1570000.0
2013-03-21 09:30:00,30.42,30.43,30.25,30.36,1048500.0,27.66,27.6691,27.5055,27.6055,1048500.0
2013-03-21 10:00:00,30.35,30.39,30.01,30.1,579100.0,27.5964,27.6328,27.2872,27.3691,579100.0
2013-03-21 10:30:00,30.11,30.11,29.97,30.05,431500.0,27.3782,27.3782,27.2509,27.3236,431500.0
2013-03-21 11:00:00,30.05,30.18,29.99,30.16,425600.0,27.3236,27.4418,27.269,27.4236,425600.0
2013-03-21 11:30:00,30.17,30.33,30.17,30.27,538700.0,27.4327,27.5782,27.4327,27.5236,538700.0
2013-03-21 12:00:00,30.26,30.28,30.12,30.12,151800.0,27.5145,27.5327,27.3872,27.3872,151800.0
2013-03-21 12:30:00,30.13,30.17,30.08,30.15,647800.0,27.3963,27.4327,27.3509,27.4145,647800.0
2013-03-21 13:00:00,30.14,30.14,29.99,30.02,174300.0,27.4054,27.4054,27.269,27.2963,174300.0
2013-03-21 13:30:00,30.02,30.02,29.88,29.94,306600.0,27.2963,27.2963,27.169,27.2236,306600.0
2013-03-21 14:00:00,29.94,30.05,29.78,30.0,420500.0,27.2236,27.3236,27.0781,27.2781,420500.0
2013-03-21 14:30:00,30.01,30.05,29.97,30.02,175500.0,27.2872,27.3236,27.2509,27.2963,175500.0
2013-03-21 15:00:00,30.01,30.09,29.95,30.04,215300.0,27.2872,27.36,27.2327,27.3145,215300.0
2013-03-21 15:30:00,30.04,30.05,29.89,29.92,762400.0,27.3145,27.3236,27.1781,27.2054,762400.0
2013-03-22 09:30:00,30.0,30.14,29.88,30.0,243900.0,27.2781,27.4054,27.169,27.2781,243900.0
2013-03-22 10:00:00,30.01,30.12,29.99,30.02,731000.0,27.2872,27.3872,27.269,27.2963,731000.0
2013-03-22 10:30:00,30.01,30.06,29.95,30.0,154100.0,27.2872,27.3327,27.2327,27.2781,154100.0
2013-03-22 11:00:00,30.0,30.04,29.94,30.01,141300.0,27.2781,27.3145,27.2236,27.2872,141300.0
2013-03-22 11:30:00,30.01,30.02,29.95,29.97,136500.0,27.2872,27.2963,27.2327,27.2509,136500.0
2013-03-22 12:00:00,29.98,30.01,29.92,29.96,134600.0,27.26,27.2872,27.2054,27.2418,134600.0
2013-03-22 12:30:00,29.97,30.0,29.94,29.96,319400.0,27.2509,27.2781,27.2236,27.2418,319400.0
2013-03-22 13:00:00,29.97,30.07,29.96,30.06,326500.0,27.2509,27.3418,27.2418,27.3327,326500.0
2013-03-22 13:30:00,30.06,30.06,30.03,30.04,208100.0,27.3327,27.3327,27.3054,27.3145,208100.0
2013-03-22 14:00:00,30.04,30.06,29.99,30.04,231600.0,27.3145,27.3327,27.269,27.3145,231600.0
2013-03-22 14:30:00,30.03,30.05,29.97,30.01,218000.0,27.3054,27.3236,27.2509,27.2872,218000.0
2013-03-22 15:00:00,30.01,30.02,29.93,29.95,129600.0,27.2872,27.2963,27.2145,27.2327,129600.0
2013-03-22 15:30:00,29.94,30.01,29.93,30.01,294800.0,27.2236,27.2872,27.2145,27.2872,294800.0
2013-03-25 09:30:00,30.15,30.37,30.11,30.34,257000.0,27.4145,27.6146,27.3782,27.5873,257000.0
2013-03-25 10:00:00,30.35,30.41,30.2,30.21,223100.0,27.5964,27.6509,27.46,27.4691,223100.0
2013-03-25 10:30:00,30.21,30.26,30.07,30.08,256500.0,27.4691,27.5145,27.3418,27.3509,256500.0
2013-03-25 11:00:00,30.07,30.07,29.88,29.91,303000.0,27.3418,27.3418,27.169,27.1963,303000.0
2013-03-25 11:30:00,29.91,30.08,29.91,30.07,362200.0,27.1963,27.3509,27.1963,27.3418,362200.0
2013-03-25 12:00:00,30.07,30.09,29.86,29.86,389200.0,27.3418,27.36,27.1508,27.1508,389200.0
2013-03-25 12:30:00,29.87,29.88,29.68,29.72,195100.0,27.1599,27.169,26.9872,27.0235,195100.0
2013-03-25 13:00:00,29.72,29.84,29.66,29.82,321200.0,27.0235,27.1327,26.969,27.1145,321200.0
2013-03-25 13:30:00,29.81,30.03,29.73,29.97,233500.0,27.1054,27.3054,27.0326,27.2509,233500.0
2013-03-25 14:00:00,29.97,30.01,29.91,29.93,225300.0,27.2509,27.2872,27.1963,27.2145,225300.0
2013-03-25 14:30:00,29.93,29.95,29.86,29.87,179800.0,27.2145,27.2327,27.1508,27.1599,179800.0
2013-03-25 15:00:00,29.88,29.88,29.77,29.8,164900.0,27.169,27.169,27.069,27.0963,164900.0
2013-03-25 15:30:00,29.8,29.91,29.79,29.89,541500.0,27.0963,27.1963,27.0872,27.1781,541500.0
2013-03-26 09:30:00,29.88,30.08,29.88,30.03,295000.0,27.169,27.3509,27.169,27.3054,295000.0
2013-03-26 10:00:00,30.02,30.1,29.84,30.09,848100.0,27.2963,27.3691,27.1327,27.36,848100.0
2013-03-26 10:30:00,30.1,30.14,29.92,29.99,280700.0,27.3691,27.4054,27.2054,27.269,280700.0
2013-03-26 11:00:00,29.99,30.02,29.92,29.92,142300.0,27.269,27.2963,27.2054,27.2054,142300.0
2013-03-26 11:30:00,29.93,29.97,29.92,29.92,115200.0,27.2145,27.2509,27.2054,27.2054,115200.0
2013-03-26 12:00:00,29.92,29.94,29.86,29.89,227600.0,27.2054,27.2236,27.1508,27.1781,227600.0
2013-03-26 12:30:00,29.89,29.91,29.84,29.86,167100.0,27.1781,27.1963,27.1327,27.1508,167100.0
2013-03-26 13:00:00,29.85,29.92,29.85,29.91,103000.0,27.1417,27.2054,27.1417,27.1963,103000.0
2013-03-26 13:30:00,29.91,29.93,29.89,29.89,110200.0,27.1963,27.2145,27.1781,27.1781,110200.0
2013-03-26 14:00:00,29.9,29.94,29.86,29.93,160200.0,27.1872,27.2236,27.1508,27.2145,160200.0
2013-03-26 14:30:00,29.93,29.93,29.87,29.9,254600.0,27.2145,27.2145,27.1599,27.1872,254600.0
2013-03-26 15:00:00,29.9,29.97,29.89,29.94,266000.0,27.1872,27.2509,27.1781,27.2236,266000.0
2013-03-26 15:30:00,29.94,29.98,29.91,29.96,419500.0,27.2236,27.26,27.1963,27.2418,419500.0
2013-03-27 09:30:00,29.77,29.83,29.7,29.78,297700.0,27.069,27.1236,27.0054,27.0781,297700.0
2013-03-27 10:00:00,29.78,29.9,29.72,29.88,517700.0,27.0781,27.1872,27.0235,27.169,517700.0
2013-03-27 10:30:00,29.89,29.99,29.85,29.93,287200.0,27.1781,27.269,27.1417,27.2145,287200.0
2013-03-27 11:00:00,29.93,29.99,29.9,29.94,75800.0,27.2145,27.269,27.1872,27.2236,75800.0
2013-03-27 11:30:00,29.94,30.01,29.91,29.97,198700.0,27.2236,27.2872,27.1963,27.2509,198700.0
2013-03-27 12:00:00,29.97,29.99,29.89,29.91,95100.0,27.2509,27.269,27.1781,27.1963,95100.0
2013-03-27 12:30:00,29.91,29.95,29.9,29.93,65500.0,27.1963,27.2327,27.1872,27.2145,65500.0
2013-03-27 13:00:00,29.93,29.93,29.86,29.9,91900.0,27.2145,27.2145,27.1508,27.1872,91900.0
2013-03-27 13:30:00,29.91,30.0,29.88,30.0,105400.0,27.1963,27.2781,27.169,27.2781,105400.0
2013-03-27 14:00:00,29.99,30.08,29.99,30.07,109200.0,27.269,27.3509,27.269,27.3418,109200.0
2013-03-27 14:30:00,30.07,30.1,30.03,30.08,110300.0,27.3418,27.3691,27.3054,27.3509,110300.0
2013-03-27 15:00:00,30.08,30.12,30.03,30.1,123600.0,27.3509,27.3872,27.3054,27.3691,123600.0
2013-03-27 15:30:00,30.11,30.19,30.08,30.14,658400.0,27.3782,27.4509,27.3509,27.4054,658400.0
2013-03-28 09:30:00,30.2,30.25,30.07,30.12,241300.0,27.46,27.5055,27.3418,27.3872,241300.0
2013-03-28 10:00:00,30.13,30.14,30.03,30.09,210200.0,27.3963,27.4054,27.3054,27.36,210200.0
2013-03-28 10:30:00,30.09,30.18,30.09,30.12,226200.0,27.36,27.4418,27.36,27.3872,226200.0
2013-03-28 11:00:00,30.12,30.15,30.09,30.15,115500.0,27.3872,27.4145,27.36,27.4145,115500.0
2013-03-28 11:30:00,30.15,30.16,30.02,30.04,169600.0,27.4145,27.4236,27.2963,27.3145,169600.0
2013-03-28 12:00:00,30.05,30.06,29.95,29.97,176500.0,27.3236,27.3327,27.2327,27.2509,176500.0
2013-03-28 12:30:00,29.96,30.01,29.95,29.97,59100.0,27.2418,27.2872,27.2327,27.2509,59100.0
2013-03-28 13:00:00,29.98,30.02,29.96,30.01,51700.0,27.26,27.2963,27.2418,27.2872,51700.0
2013-03-28 13:30:00,30.01,30.01,29.98,29.99,93600.0,27.2872,27.2872,27.26,27.269,93600.0
2013-03-28 14:00:00,30.0,30.04,30.0,30.03,39300.0,27.2781,27.3145,27.2781,27.3054,39300.0
2013-03-28 14:30:00,30.03,30.03,30.0,30.0,71300.0,27.3054,27.3054,27.2781,27.2781,71300.0
2013-03-28 15:00:00,30.0,30.04,29.98,30.02,114100.0,27.2781,27.3145,27.26,27.2963,114100.0
2013-03-28 15:30:00,30.01,30.07,29.99,30.03,616800.0,27.2872,27.3418,27.269,27.3054,616800.0
2013-04-01 09:30:00,30.05,30.11,30.02,30.03,196900.0,27.3236,27.3782,27.2963,27.3054,196900.0
2013-04-01 10:00:00,30.03,30.05,29.82,29.92,463800.0,27.3054,27.3236,27.1145,27.2054,463800.0
2013-04-01 10:30:00,29.92,29.92,29.62,29.68,256700.0,27.2054,27.2054,26.9326,26.9872,256700.0
2013-04-01 11:00:00,29.67,29.68,29.6,29.66,197600.0,26.9781,26.9872,26.9144,26.969,197600.0
2013-04-01 11:30:00,29.67,29.73,29.6,29.6,191700.0,26.9781,27.0326,26.9144,26.9144,191700.0
2013-04-01 12:00:00,29.59,29.59,29.51,29.52,145400.0,26.9053,26.9053,26.8326,26.8417,145400.0
2013-04-01 12:30:00,29.53,29.59,29.48,29.58,133800.0,26.8508,26.9053,26.8053,26.8962,133800.0
2013-04-01 13:00:00,29.58,29.69,29.56,29.67,222300.0,26.8962,26.9963,26.8781,26.9781,222300.0
2013-04-01 13:30:00,29.67,29.69,29.57,29.59,185300.0,26.9781,26.9963,26.8871,26.9053,185300.0
2013-04-01 14:00:00,29.59,29.65,29.57,29.58,102000.0,26.9053,26.9599,26.8871,26.8962,102000.0
2013-04-01 14:30:00,29.58,29.59,29.52,29.52,96600.0,26.8962,26.9053,26.8417,26.8417,96600.0
2013-04-01 15:00:00,29.52,29.57,29.45,29.5,255600.0,26.8417,26.8871,26.778,26.8235,255600.0
2013-04-01 15:30:00,29.5,29.55,29.47,29.54,646100.0,26.8235,26.869,26.7962,26.8599,646100.0
2013-04-02 09:30:00,29.56,29.81,29.56,29.69,481000.0,26.8781,27.1054,26.8781,26.9963,481000.0
2013-04-02 10:00:00,29.7,29.83,29.63,29.63,500400.0,27.0054,27.1236,26.9417,26.9417,500400.0
2013-04-02 10:30:00,29.63,29.68,29.54,29.66,327000.0,26.9417,26.9872,26.8599,26.969,327000.0
2013-04-02 11:00:00,29.66,29.67,29.54,29.54,196800.0,26.969,26.9781,26.8599,26.8599,196800.0
2013-04-02 11:30:00,29.54,29.57,29.43,29.45,356600.0,26.8599,26.8871,26.7599,26.778,356600.0
2013-04-02 12:00:00,29.46,29.52,29.44,29.51,132100.0,26.7871,26.8417,26.7689,26.8326,132100.0
2013-04-02 12:30:00,29.51,29.55,29.5,29.55,94700.0,26.8326,26.869,26.8235,26.869,94700.0
2013-04-02 13:00:00,29.55,29.58,29.51,29.52,224600.0,26.869,26.8962,26.8326,26.8417,224600.0
2013-04-02 13:30:00,29.51,29.56,29.51,29.54,115300.0,26.8326,26.8781,26.8326,26.8599,115300.0
2013-04-02 14:00:00,29.54,29.59,29.48,29.48,334700.0,26.8599,26.9053,26.8053,26.8053,334700.0
2013-04-02 14:30:00,29.49,29.49,29.29,29.33,596300.0,26.8144,26.8144,26.6326,26.6689,596300.0
2013-04-02 15:00:00,29.34,29.37,29.28,29.32,281300.0,26.678,26.7053,26.6235,26.6598,281300.0
2013-04-02 15:30:00,29.32,29.36,29.24,29.34,853200.0,26.6598,26.6962,26.5871,26.678,853200.0
2013-04-03 09:30:00,29.4,29.45,29.1,29.12,570600.0,26.7326,26.778,26.4598,26.478,570600.0
2013-04-03 10:00:00,29.11,29.12,28.84,28.95,1087000.0,26.4689,26.478,26.2234,26.3234,1087000.0
2013-04-03 10:30:00,28.95,28.95,28.76,28.77,1270800.0,26.3234,26.3234,26.1506,26.1597,1270800.0
2013-04-03 11:00:00,28.77,28.79,28.62,28.68,662100.0,26.1597,26.1779,26.0233,26.0779,662100.0
2013-04-03 11:30:00,28.69,28.73,28.55,28.6,716200.0,26.087,26.1234,25.9597,26.0052,716200.0
2013-04-03 12:00:00,28.6,28.65,28.59,28.62,623100.0,26.0052,26.0506,25.9961,26.0233,623100.0
2013-04-03 12:30:00,28.62,28.65,28.51,28.57,444300.0,26.0233,26.0506,25.9233,25.9779,444300.0
2013-04-03 13:00:00,28.58,28.63,28.36,28.37,757400.0,25.987,26.0324,25.7869,25.796,757400.0
2013-04-03 13:30:00,28.38,28.4,28.22,28.26,701500.0,25.8051,25.8233,25.6596,25.696,701500.0
2013-04-03 14:00:00,28.26,28.43,28.22,28.37,795200.0,25.696,25.8506,25.6596,25.796,795200.0
2013-04-03 14:30:00,28.37,28.55,28.36,28.54,669900.0,25.796,25.9597,25.7869,25.9506,669900.0
2013-04-03 15:00:00,28.54,28.54,28.47,28.51,636800.0,25.9506,25.9506,25.887,25.9233,636800.0
2013-04-03 15:30:00,28.51,28.56,28.34,28.52,2173000.0,25.9233,25.9688,25.7687,25.9324,2173000.0
2013-04-04 09:30:00,28.48,28.72,28.46,28.67,633600.0,25.896,26.1143,25.8779,26.0688,633600.0
2013-04-04 10:00:00,28.67,28.76,28.52,28.56,684000.0,26.0688,26.1506,25.9324,25.9688,684000.0
2013-04-04 10:30:00,28.56,28.68,28.51,28.58,705100.0,25.9688,26.0779,25.9233,25.987,705100.0
2013-04-04 11:00:00,28.58,28.78,28.57,28.75,639100.0,25.987,26.1688,25.9779,26.1415,639100.0
2013-04-04 11:30:00,28.74,28.75,28.59,28.61,374400.0,26.1325,26.1415,25.9961,26.0142,374400.0
2013-04-04 12:00:00,28.6,28.61,28.48,28.55,298900.0,26.0052,26.0142,25.896,25.9597,298900.0
2013-04-04 12:30:00,28.55,28.61,28.53,28.59,210800.0,25.9597,26.0142,25.9415,25.9961,210800.0
2013-04-04 13:00:00,28.58,28.59,28.48,28.49,190500.0,25.987,25.9961,25.896,25.9051,190500.0
2013-04-04 13:30:00,28.49,28.6,28.46,28.57,212400.0,25.9051,26.0052,25.8779,25.9779,212400.0
2013-04-04 14:00:00,28.56,28.56,28.51,28.55,493400.0,25.9688,25.9688,25.9233,25.9597,493400.0
2013-04-04 14:30:00,28.55,28.62,28.54,28.58,229500.0,25.9597,26.0233,25.9506,25.987,229500.0
2013-04-04 15:00:00,28.58,28.63,28.56,28.61,280100.0,25.987,26.0324,25.9688,26.0142,280100.0
2013-04-04 15:30:00,28.6,28.69,28.58,28.68,553600.0,26.0052,26.087,25.987,26.0779,553600.0
2013-04-05 09:30:00,28.24,28.42,27.97,28.19,1393200.0,25.6778,25.8415,25.4323,25.6324,1393200.0
2013-04-05 10:00:00,28.19,28.29,28.12,28.29,585100.0,25.6324,25.7233,25.5687,25.7233,585100.0
2013-04-05 10:30:00,28.29,28.43,28.28,28.36,886900.0,25.7233,25.8506,25.7142,25.7869,886900.0
2013-04-05 11:00:00,28.36,28.51,28.36,28.49,438000.0,25.7869,25.9233,25.7869,25.9051,438000.0
2013-04-05 11:30:00,28.48,28.52,28.41,28.41,447000.0,25.896,25.9324,25.8324,25.8324,447000.0
2013-04-05 12:00:00,28.41,28.5,28.4,28.48,221200.0,25.8324,25.9142,25.8233,25.896,221200.0
2013-04-05 12:30:00,28.48,28.53,28.42,28.43,237200.0,25.896,25.9415,25.8415,25.8506,237200.0
2013-04-05 13:00:00,28.44,28.59,28.42,28.55,245200.0,25.8597,25.9961,25.8415,25.9597,245200.0
2013-04-05 13:30:00,28.55,28.61,28.53,28.54,161000.0,25.9597,26.0142,25.9415,25.9506,161000.0
2013-04-05 14:00:00,28.53,28.6,28.52,28.6,118200.0,25.9415,26.0052,25.9324,26.0052,118200.0
2013-04-05 14:30:00,28.59,28.7,28.58,28.69,336200.0,25.9961,26.0961,25.987,26.087,336200.0
2013-04-05 15:00:00,28.7,28.75,28.64,28.74,921700.0,26.0961,26.1415,26.0415,26.1325,921700.0
2013-04-05 15:30:00,28.74,28.93,28.73,28.91,777100.0,26.1325,26.3052,26.1234,26.287,777100.0
2013-04-08 09:30:00,28.83,29.14,28.83,28.96,1061100.0,26.2143,26.4962,26.2143,26.3325,1061100.0
2013-04-08 10:00:00,28.97,28.99,28.79,28.89,641400.0,26.3416,26.3598,26.1779,26.2688,641400.0
2013-04-08 10:30:00,28.9,29.1,28.89,29.04,819000.0,26.2779,26.4598,26.2688,26.4052,819000.0
2013-04-08 11:00:00,29.04,29.14,28.95,29.08,277800.0,26.4052,26.4962,26.3234,26.4416,277800.0
2013-04-08 11:30:00,29.08,29.15,29.04,29.09,188400.0,26.4416,26.5053,26.4052,26.4507,188400.0
2013-04-08 12:00:00,29.09,29.12,29.02,29.07,172800.0,26.4507,26.478,26.3871,26.4325,172800.0
2013-04-08 12:30:00,29.08,29.16,29.08,29.13,176100.0,26.4416,26.5143,26.4416,26.4871,176100.0
2013-04-08 13:00:00,29.12,29.2,29.12,29.16,263300.0,26.478,26.5507,26.478,26.5143,263300.0
2013-04-08 13:30:00,29.16,29.36,29.14,29.35,432700.0,26.5143,26.6962,26.4962,26.6871,432700.0
2013-04-08 14:00:00,29.35,29.4,29.32,29.35,257100.0,26.6871,26.7326,26.6598,26.6871,257100.0
2013-04-08 14:30:00,29.35,29.37,29.33,29.36,225100.0,26.6871,26.7053,26.6689,26.6962,225100.0
2013-04-08 15:00:00,29.36,29.43,29.35,29.43,435900.0,26.6962,26.7599,26.6871,26.7599,435900.0
2013-04-08 15:30:00,29.42,29.52,29.4,29.52,930600.0,26.7508,26.8417,26.7326,26.8417,930600.0
2013-04-09 09:30:00,29.59,29.63,29.4,29.4,1023400.0,26.9053,26.9417,26.7326,26.7326,1023400.0
2013-04-09 10:00:00,29.4,29.5,29.32,29.49,393700.0,26.7326,26.8235,26.6598,26.8144,393700.0
2013-04-09 10:30:00,29.49,29.5,29.17,29.19,751800.0,26.8144,26.8235,26.5234,26.5416,751800.0
2013-04-09 11:00:00,29.19,29.3,29.15,29.2,633000.0,26.5416,26.6416,26.5053,26.5507,633000.0
2013-04-09 11:30:00,29.2,29.3,29.19,29.25,333700.0,26.5507,26.6416,26.5416,26.5962,333700.0
2013-04-09 12:00:00,29.26,29.37,29.21,29.35,204500.0,26.6053,26.7053,26.5598,26.6871,204500.0
2013-04-09 12:30:00,29.36,29.42,29.31,29.32,202500.0,26.6962,26.7508,26.6507,26.6598,202500.0
2013-04-09 13:00:00,29.33,29.39,29.3,29.36,257600.0,26.6689,26.7235,26.6416,26.6962,257600.0
2013-04-09 13:30:00,29.37,29.39,29.31,29.32,202500.0,26.7053,26.7235,26.6507,26.6598,202500.0
2013-04-09 14:00:00,29.32,29.35,29.27,29.31,212400.0,26.6598,26.6871,26.6144,26.6507,212400.0
2013-04-09 14:30:00,29.31,29.37,29.29,29.34,158600.0,26.6507,26.7053,26.6326,26.678,158600.0
2013-04-09 15:00:00,29.35,29.38,29.28,29.3,431600.0,26.6871,26.7144,26.6235,26.6416,431600.0
2013-04-09 15:30:00,29.31,29.32,29.24,29.27,533900.0,26.6507,26.6598,26.5871,26.6144,533900.0
2013-04-10 09:30:00,29.28,29.38,29.14,29.25,639400.0,26.6235,26.7144,26.4962,26.5962,639400.0
2013-04-10 10:00:00,29.24,29.33,29.16,29.19,460700.0,26.5871,26.6689,26.5143,26.5416,460700.0
2013-04-10 10:30:00,29.19,29.3,29.1,29.3,362900.0,26.5416,26.6416,26.4598,26.6416,362900.0
2013-04-10 11:00:00,29.31,29.37,29.21,29.25,182400.0,26.6507,26.7053,26.5598,26.5962,182400.0
2013-04-10 11:30:00,29.26,29.32,29.23,29.27,252900.0,26.6053,26.6598,26.578,26.6144,252900.0
2013-04-10 12:00:00,29.27,29.27,29.19,29.21,104400.0,26.6144,26.6144,26.5416,26.5598,104400.0
2013-04-10 12:30:00,29.21,29.32,29.2,29.29,116300.0,26.5598,26.6598,26.5507,26.6326,116300.0
2013-04-10 13:00:00,29.29,29.36,29.28,29.35,94800.0,26.6326,26.6962,26.6235,26.6871,94800.0
2013-04-10 13:30:00,29.36,29.39,29.33,29.38,97300.0,26.6962,26.7235,26.6689,26.7144,97300.0
2013-04-10 14:00:00,29.37,29.38,29.29,29.32,422400.0,26.7053,26.7144,26.6326,26.6598,422400.0
2013-04-10 14:30:00,29.32,29.36,29.28,29.33,98500.0,26.6598,26.6962,26.6235,26.6689,98500.0
2013-04-10 15:00:00,29.33,29.41,29.29,29.39,357800.0,26.6689,26.7417,26.6326,26.7235,357800.0
2013-04-10 15:30:00,29.38,29.48,29.34,29.44,493600.0,26.7144,26.8053,26.678,26.7689,493600.0
2013-04-11 09:30:00,29.45,29.61,29.43,29.55,291800.0,26.778,26.9235,26.7599,26.869,291800.0
2013-04-11 10:00:00,29.55,29.73,29.55,29.66,274600.0,26.869,27.0326,26.869,26.969,274600.0
2013-04-11 10:30:00,29.66,29.78,29.6,29.76,221000.0,26.969,27.0781,26.9144,27.0599,221000.0
2013-04-11 11:00:00,29.75,29.88,29.72,29.87,474300.0,27.0508,27.169,27.0235,27.1599,474300.0
2013-04-11 11:30:00,29.87,29.89,29.8,29.83,155200.0,27.1599,27.1781,27.0963,27.1236,155200.0
2013-04-11 12:00:00,29.83,29.83,29.65,29.65,140200.0,27.1236,27.1236,26.9599,26.9599,140200.0
2013-04-11 12:30:00,29.66,29.71,29.63,29.66,106300.0,26.969,27.0144,26.9417,26.969,106300.0
2013-04-11 13:00:00,29.66,29.7,29.56,29.59,101400.0,26.969,27.0054,26.8781,26.9053,101400.0
2013-04-11 13:30:00,29.59,29.64,29.54,29.56,134100.0,26.9053,26.9508,26.8599,26.8781,134100.0
2013-04-11 14:00:00,29.56,29.58,29.52,29.55,97000.0,26.8781,26.8962,26.8417,26.869,97000.0
2013-04-11 14:30:00,29.55,29.65,29.55,29.64,192600.0,26.869,26.9599,26.869,26.9508,192600.0
2013-04-11 15:00:00,29.64,29.65,29.51,29.54,241800.0,26.9508,26.9599,26.8326,26.8599,241800.0
2013-04-11 15:30:00,29.54,29.58,29.5,29.56,345300.0,26.8599,26.8962,26.8235,26.8781,345300.0
2013-04-12 09:30:00,29.4,29.95,29.4,29.75,441100.0,26.7326,27.2327,26.7326,27.0508,441100.0
2013-04-12 10:00:00,29.75,29.79,29.64,29.75,504200.0,27.0508,27.0872,26.9508,27.0508,504200.0
2013-04-12 10:30:00,29.75,29.75,29.53,29.59,228400.0,27.0508,27.0508,26.8508,26.9053,228400.0
2013-04-12 11:00:00,29.59,29.66,29.48,29.62,221800.0,26.9053,26.969,26.8053,26.9326,221800.0
2013-04-12 11:30:00,29.61,29.74,29.58,29.7,227900.0,26.9235,27.0417,26.8962,27.0054,227900.0
2013-04-12 12:00:00,29.71,29.77,29.66,29.66,175400.0,27.0144,27.069,26.969,26.969,175400.0
2013-04-12 12:30:00,29.66,29.7,29.58,29.6,208400.0,26.969,27.0054,26.8962,26.9144,208400.0
2013-04-12 13:00:00,29.61,29.67,29.56,29.57,190300.0,26.9235,26.9781,26.8781,26.8871,190300.0
2013-04-12 13:30:00,29.57,29.62,29.54,29.57,67300.0,26.8871,26.9326,26.8599,26.8871,67300.0
2013-04-12 14:00:00,29.58,29.58,29.54,29.54,41500.0,26.8962,26.8962,26.8599,26.8599,41500.0
2013-04-12 14:30:00,29.54,29.6,29.53,29.57,61000.0,26.8599,26.9144,26.8508,26.8871,61000.0
2013-04-12 15:00:00,29.56,29.61,29.55,29.6,115900.0,26.8781,26.9235,26.869,26.9144,115900.0
2013-04-12 15:30:00,29.6,29.64,29.58,29.63,328900.0,26.9144,26.9508,26.8962,26.9417,328900.0
2013-04-15 09:30:00,29.51,29.56,29.17,29.29,401900.0,26.8326,26.8781,26.5234,26.6326,401900.0
2013-04-15 10:00:00,29.28,29.29,28.86,28.95,1006700.0,26.6235,26.6326,26.2416,26.3234,1006700.0
2013-04-15 10:30:00,28.95,29.06,28.9,29.06,247500.0,26.3234,26.4234,26.2779,26.4234,247500.0
2013-04-15 11:00:00,29.05,29.06,28.83,28.86,228500.0,26.4143,26.4234,26.2143,26.2416,228500.0
2013-04-15 11:30:00,28.86,28.87,28.64,28.67,345100.0,26.2416,26.2507,26.0415,26.0688,345100.0
2013-04-15 12:00:00,28.67,28.74,28.51,28.54,250100.0,26.0688,26.1325,25.9233,25.9506,250100.0
2013-04-15 12:30:00,28.53,28.53,28.31,28.33,559900.0,25.9415,25.9415,25.7415,25.7597,559900.0
2013-04-15 13:00:00,28.34,28.42,28.32,28.36,308300.0,25.7687,25.8415,25.7506,25.7869,308300.0
2013-04-15 13:30:00,28.36,28.44,28.36,28.41,313100.0,25.7869,25.8597,25.7869,25.8324,313100.0
2013-04-15 14:00:00,28.41,28.41,28.25,28.28,367200.0,25.8324,25.8324,25.6869,25.7142,367200.0
2013-04-15 14:30:00,28.29,28.46,28.26,28.3,531900.0,25.7233,25.8779,25.696,25.7324,531900.0
2013-04-15 15:00:00,28.3,28.3,28.16,28.2,1215700.0,25.7324,25.7324,25.6051,25.6414,1215700.0
2013-04-15 15:30:00,28.2,28.24,28.09,28.15,1652400.0,25.6414,25.6778,25.5414,25.596,1652400.0
2013-04-16 09:30:00,28.63,28.78,28.36,28.39,695000.0,26.0324,26.1688,25.7869,25.8142,695000.0
2013-04-16 10:00:00,28.39,28.52,28.34,28.35,559500.0,25.8142,25.9324,25.7687,25.7778,559500.0
2013-04-16 10:30:00,28.35,28.43,28.26,28.35,437300.0,25.7778,25.8506,25.696,25.7778,437300.0
2013-04-16 11:00:00,28.36,28.45,28.27,28.32,364600.0,25.7869,25.8688,25.7051,25.7506,364600.0
2013-04-16 11:30:00,28.31,28.47,28.28,28.44,221800.0,25.7415,25.887,25.7142,25.8597,221800.0
2013-04-16 12:00:00,28.44,28.46,28.36,28.38,189500.0,25.8597,25.8779,25.7869,25.8051,189500.0
2013-04-16 12:30:00,28.39,28.5,28.37,28.48,199000.0,25.8142,25.9142,25.796,25.896,199000.0
2013-04-16 13:00:00,28.48,28.56,28.47,28.56,278500.0,25.896,25.9688,25.887,25.9688,278500.0
2013-04-16 13:30:00,28.55,28.59,28.47,28.48,252800.0,25.9597,25.9961,25.887,25.896,252800.0
2013-04-16 14:00:00,28.48,28.53,28.47,28.53,204400.0,25.896,25.9415,25.887,25.9415,204400.0
2013-04-16 14:30:00,28.52,28.56,28.49,28.52,135500.0,25.9324,25.9688,25.9051,25.9324,135500.0
2013-04-16 15:00:00,28.52,28.65,28.51,28.65,285400.0,25.9324,26.0506,25.9233,26.0506,285400.0
2013-04-16 15:30:00,28.65,28.75,28.65,28.73,1980900.0,26.0506,26.1415,26.0506,26.1234,1980900.0
2013-04-17 09:30:00,28.37,28.51,28.1,28.32,1700000.0,25.796,25.9233,25.5505,25.7506,1700000.0
2013-04-17 10:00:00,28.31,28.38,28.21,28.25,567200.0,25.7415,25.8051,25.6505,25.6869,567200.0
2013-04-17 10:30:00,28.24,28.24,27.95,27.97,1026200.0,25.6778,25.6778,25.4141,25.4323,1026200.0
2013-04-17 11:00:00,27.95,28.21,27.93,28.16,961700.0,25.4141,25.6505,25.3959,25.6051,961700.0
2013-04-17 11:30:00,28.16,28.21,28.08,28.15,625000.0,25.6051,25.6505,25.5323,25.596,625000.0
2013-04-17 12:00:00,28.16,28.19,27.99,28.01,575100.0,25.6051,25.6324,25.4505,25.4687,575100.0
2013-04-17 12:30:00,28.02,28.06,27.97,28.04,585100.0,25.4778,25.5141,25.4323,25.496,585100.0
2013-04-17 13:00:00,28.04,28.1,28.03,28.04,986600.0,25.496,25.5505,25.4869,25.496,986600.0
2013-04-17 13:30:00,28.04,28.23,28.03,28.12,873100.0,25.496,25.6687,25.4869,25.5687,873100.0
2013-04-17 14:00:00,28.13,28.26,28.11,28.25,831700.0,25.5778,25.696,25.5596,25.6869,831700.0
2013-04-17 14:30:00,28.25,28.29,28.17,28.27,783000.0,25.6869,25.7233,25.6142,25.7051,783000.0
2013-04-17 15:00:00,28.26,28.47,28.23,28.44,1354300.0,25.696,25.887,25.6687,25.8597,1354300.0
2013-04-17 15:30:00,28.45,28.46,28.37,28.39,2196900.0,25.8688,25.8779,25.796,25.8142,2196900.0
2013-04-18 09:30:00,28.33,28.5,28.13,28.23,315700.0,25.7597,25.9142,25.5778,25.6687,315700.0
2013-04-18 10:00:00,28.22,28.22,28.04,28.21,608600.0,25.6596,25.6596,25.496,25.6505,608600.0
2013-04-18 10:30:00,28.21,28.46,28.21,28.39,360500.0,25.6505,25.8779,25.6505,25.8142,360500.0
2013-04-18 11:00:00,28.39,28.42,28.27,28.27,168200.0,25.8142,25.8415,25.7051,25.7051,168200.0
2013-04-18 11:30:00,28.27,28.29,28.05,28.09,448800.0,25.7051,25.7233,25.5051,25.5414,448800.0
2013-04-18 12:00:00,28.09,28.11,28.05,28.08,210300.0,25.5414,25.5596,25.5051,25.5323,210300.0
2013-04-18 12:30:00,28.06,28.13,28.02,28.11,125400.0,25.5141,25.5778,25.4778,25.5596,125400.0
2013-04-18 13:00:00,28.11,28.19,28.09,28.11,150100.0,25.5596,25.6324,25.5414,25.5596,150100.0
2013-04-18 13:30:00,28.1,28.11,28.05,28.11,114200.0,25.5505,25.5596,25.5051,25.5596,114200.0
2013-04-18 14:00:00,28.11,28.11,28.01,28.08,192200.0,25.5596,25.5596,25.4687,25.5323,192200.0
2013-04-18 14:30:00,28.08,28.09,27.91,27.95,1129800.0,25.5323,25.5414,25.3778,25.4141,1129800.0
2013-04-18 15:00:00,27.95,27.99,27.88,27.96,556500.0,25.4141,25.4505,25.3505,25.4232,556500.0
2013-04-18 15:30:00,27.96,28.02,27.93,28.02,832200.0,25.4232,25.4778,25.3959,25.4778,832200.0
2013-04-19 09:30:00,28.03,28.2,27.97,28.13,753300.0,25.4869,25.6414,25.4323,25.5778,753300.0
2013-04-19 10:00:00,28.13,28.32,28.11,28.25,316200.0,25.5778,25.7506,25.5596,25.6869,316200.0
2013-04-19 10:30:00,28.26,28.45,28.24,28.44,591200.0,25.696,25.8688,25.6778,25.8597,591200.0
2013-04-19 11:00:00,28.43,28.65,28.39,28.64,365300.0,25.8506,26.0506,25.8142,26.0415,365300.0
2013-04-19 11:30:00,28.65,28.68,28.63,28.67,112300.0,26.0506,26.0779,26.0324,26.0688,112300.0
2013-04-19 12:00:00,28.67,28.7,28.58,28.62,145800.0,26.0688,26.0961,25.987,26.0233,145800.0
2013-04-19 12:30:00,28.63,28.64,28.53,28.57,208000.0,26.0324,26.0415,25.9415,25.9779,208000.0
2013-04-19 13:00:00,28.56,28.7,28.5,28.7,245000.0,25.9688,26.0961,25.9142,26.0961,245000.0
2013-04-19 13:30:00,28.7,28.7,28.61,28.66,149900.0,26.0961,26.0961,26.0142,26.0597,149900.0
2013-04-19 14:00:00,28.66,28.68,28.62,28.64,337200.0,26.0597,26.0779,26.0233,26.0415,337200.0
2013-04-19 14:30:00,28.64,28.65,28.53,28.6,377300.0,26.0415,26.0506,25.9415,26.0052,377300.0
2013-04-19 15:00:00,28.6,28.71,28.57,28.69,530300.0,26.0052,26.1052,25.9779,26.087,530300.0
2013-04-19 15:30:00,28.7,28.72,28.65,28.69,806900.0,26.0961,26.1143,26.0506,26.087,806900.0
2013-04-22 09:30:00,28.7,28.77,28.29,28.46,628800.0,26.0961,26.1597,25.7233,25.8779,628800.0
2013-04-22 10:00:00,28.46,28.47,28.16,28.25,926300.0,25.8779,25.887,25.6051,25.6869,926300.0
2013-04-22 10:30:00,28.25,28.4,28.18,28.34,549700.0,25.6869,25.8233,25.6233,25.7687,549700.0
2013-04-22 11:00:00,28.34,28.43,28.32,28.4,370400.0,25.7687,25.8506,25.7506,25.8233,370400.0
2013-04-22 11:30:00,28.41,28.54,28.4,28.53,206000.0,25.8324,25.9506,25.8233,25.9415,206000.0
2013-04-22 12:00:00,28.53,28.66,28.52,28.65,185400.0,25.9415,26.0597,25.9324,26.0506,185400.0
2013-04-22 12:30:00,28.65,28.79,28.65,28.68,273100.0,26.0506,26.1779,26.0506,26.0779,273100.0
2013-04-22 13:00:00,28.68,28.7,28.63,28.67,124300.0,26.0779,26.0961,26.0324,26.0688,124300.0
2013-04-22 13:30:00,28.68,28.78,28.68,28.72,142100.0,26.0779,26.1688,26.0779,26.1143,142100.0
2013-04-22 14:00:00,28.73,28.93,28.73,28.91,351200.0,26.1234,26.3052,26.1234,26.287,351200.0
2013-04-22 14:30:00,28.91,28.96,28.86,28.9,273900.0,26.287,26.3325,26.2416,26.2779,273900.0
2013-04-22 15:00:00,28.9,28.96,28.88,28.9,379700.0,26.2779,26.3325,26.2598,26.2779,379700.0
2013-04-22 15:30:00,28.9,28.95,28.87,28.91,721600.0,26.2779,26.3234,26.2507,26.287,721600.0
2013-04-23 09:30:00,29.19,29.65,29.14,29.57,1248400.0,26.5416,26.9599,26.4962,26.8871,1248400.0
2013-04-23 10:00:00,29.59,29.73,29.55,29.65,2066700.0,26.9053,27.0326,26.869,26.9599,2066700.0
2013-04-23 10:30:00,29.64,29.73,29.63,29.65,701600.0,26.9508,27.0326,26.9417,26.9599,701600.0
2013-04-23 11:00:00,29.65,29.7,29.55,29.57,470800.0,26.9599,27.0054,26.869,26.8871,470800.0
2013-04-23 11:30:00,29.56,29.62,29.52,29.61,645500.0,26.8781,26.9326,26.8417,26.9235,645500.0
2013-04-23 12:00:00,29.61,29.64,29.56,29.59,274200.0,26.9235,26.9508,26.8781,26.9053,274200.0
2013-04-23 12:30:00,29.59,29.64,29.52,29.56,170800.0,26.9053,26.9508,26.8417,26.8781,170800.0
2013-04-23 13:00:00,29.57,29.6,29.24,29.55,634300.0,26.8871,26.9144,26.5871,26.869,634300.0
2013-04-23 13:30:00,29.54,29.57,29.48,29.55,209900.0,26.8599,26.8871,26.8053,26.869,209900.0
2013-04-23 14:00:00,29.55,29.58,29.49,29.51,164900.0,26.869,26.8962,26.8144,26.8326,164900.0
2013-04-23 14:30:00,29.51,29.56,29.47,29.56,261400.0,26.8326,26.8781,26.7962,26.8781,261400.0
2013-04-23 15:00:00,29.56,29.64,29.55,29.62,382800.0,26.8781,26.9508,26.869,26.9326,382800.0
2013-04-23 15:30:00,29.62,29.68,29.6,29.68,757500.0,26.9326,26.9872,26.9144,26.9872,757500.0
2013-04-24 09:30:00,29.75,30.0,29.73,29.88,725200.0,27.0508,27.2781,27.0326,27.169,725200.0
2013-04-24 10:00:00,29.88,29.93,29.63,29.67,684200.0,27.169,27.2145,26.9417,26.9781,684200.0
2013-04-24 10:30:00,29.67,29.82,29.67,29.78,474900.0,26.9781,27.1145,26.9781,27.0781,474900.0
2013-04-24 11:00:00,29.79,29.8,29.66,29.77,140100.0,27.0872,27.0963,26.969,27.069,140100.0
2013-04-24 11:30:00,29.78,29.88,29.76,29.88,182500.0,27.0781,27.169,27.0599,27.169,182500.0
2013-04-24 12:00:00,29.87,29.9,29.83,29.86,554100.0,27.1599,27.1872,27.1236,27.1508,554100.0
2013-04-24 12:30:00,29.86,29.88,29.8,29.83,140500.0,27.1508,27.169,27.0963,27.1236,140500.0
2013-04-24 13:00:00,29.82,29.92,29.82,29.91,243100.0,27.1145,27.2054,27.1145,27.1963,243100.0
2013-04-24 13:30:00,29.9,29.91,29.84,29.84,159200.0,27.1872,27.1963,27.1327,27.1327,159200.0
2013-04-24 14:00:00,29.84,29.97,29.84,29.95,144000.0,27.1327,27.2509,27.1327,27.2327,144000.0
2013-04-24 14:30:00,29.96,29.99,29.94,29.99,101100.0,27.2418,27.269,27.2236,27.269,101100.0
2013-04-24 15:00:00,29.99,30.05,29.98,30.04,541300.0,27.269,27.3236,27.26,27.3145,541300.0
2013-04-24 15:30:00,30.05,30.07,29.94,29.98,1322200.0,27.3236,27.3418,27.2236,27.26,1322200.0
2013-04-25 09:30:00,30.14,30.34,30.07,30.33,837300.0,27.4054,27.5873,27.3418,27.5782,837300.0
2013-04-25 10:00:00,30.34,30.5,30.34,30.46,836600.0,27.5873,27.7328,27.5873,27.6964,836600.0
2013-04-25 10:30:00,30.45,30.47,30.36,30.44,510500.0,27.6873,27.7055,27.6055,27.6782,510500.0
2013-04-25 11:00:00,30.45,30.5,30.42,30.45,400400.0,27.6873,27.7328,27.66,27.6873,400400.0
2013-04-25 11:30:00,30.45,30.46,30.32,30.41,261000.0,27.6873,27.6964,27.5691,27.6509,261000.0
2013-04-25 12:00:00,30.41,30.48,30.4,30.44,175900.0,27.6509,27.7146,27.6418,27.6782,175900.0
2013-04-25 12:30:00,30.44,30.51,30.4,30.46,1234400.0,27.6782,27.7419,27.6418,27.6964,1234400.0
2013-04-25 13:00:00,30.46,30.5,30.43,30.5,229100.0,27.6964,27.7328,27.6691,27.7328,229100.0
2013-04-25 13:30:00,30.48,30.52,30.46,30.5,150300.0,27.7146,27.751,27.6964,27.7328,150300.0
2013-04-25 14:00:00,30.49,30.5,30.43,30.44,128800.0,27.7237,27.7328,27.6691,27.6782,128800.0
2013-04-25 14:30:00,30.44,30.5,30.4,30.42,310700.0,27.6782,27.7328,27.6418,27.66,310700.0
2013-04-25 15:00:00,30.41,30.41,30.29,30.35,466500.0,27.6509,27.6509,27.5418,27.5964,466500.0
2013-04-25 15:30:00,30.34,30.44,30.33,30.38,826900.0,27.5873,27.6782,27.5782,27.6237,826900.0
2013-04-26 09:30:00,30.5,30.5,30.27,30.45,628700.0,27.7328,27.7328,27.5236,27.6873,628700.0
2013-04-26 10:00:00,30.46,30.52,30.39,30.45,787600.0,27.6964,27.751,27.6328,27.6873,787600.0
2013-04-26 10:30:00,30.44,30.45,30.37,30.39,185500.0,27.6782,27.6873,27.6146,27.6328,185500.0
2013-04-26 11:00:00,30.38,30.47,30.36,30.46,124100.0,27.6237,27.7055,27.6055,27.6964,124100.0
2013-04-26 11:30:00,30.47,30.5,30.38,30.42,112900.0,27.7055,27.7328,27.6237,27.66,112900.0
2013-04-26 12:00:00,30.42,30.42,30.28,30.3,143100.0,27.66,27.66,27.5327,27.5509,143100.0
2013-04-26 12:30:00,30.3,30.36,30.29,30.36,97000.0,27.5509,27.6055,27.5418,27.6055,97000.0
2013-04-26 13:00:00,30.36,30.41,30.34,30.4,398700.0,27.6055,27.6509,27.5873,27.6418,398700.0
2013-04-26 13:30:00,30.39,30.44,30.36,30.38,152800.0,27.6328,27.6782,27.6055,27.6237,152800.0
2013-04-26 14:00:00,30.37,30.42,30.36,30.39,234500.0,27.6146,27.66,27.6055,27.6328,234500.0
2013-04-26 14:30:00,30.4,30.43,30.38,30.4,126200.0,27.6418,27.6691,27.6237,27.6418,126200.0
2013-04-26 15:00:00,30.41,30.53,30.41,30.51,212700.0,27.6509,27.76,27.6509,27.7419,212700.0
2013-04-26 15:30:00,30.51,30.56,30.46,30.47,605500.0,27.7419,27.7873,27.6964,27.7055,605500.0
2013-04-29 09:30:00,30.6,30.65,30.4,30.57,332100.0,27.8237,27.8692,27.6418,27.7964,332100.0
2013-04-29 10:00:00,30.57,30.83,30.54,30.75,671700.0,27.7964,28.0328,27.7691,27.9601,671700.0
2013-04-29 10:30:00,30.75,30.75,30.64,30.66,206200.0,27.9601,27.9601,27.8601,27.8783,206200.0
2013-04-29 11:00:00,30.66,30.66,30.57,30.58,130300.0,27.8783,27.8783,27.7964,27.8055,130300.0
2013-04-29 11:30:00,30.57,30.61,30.54,30.61,175000.0,27.7964,27.8328,27.7691,27.8328,175000.0
2013-04-29 12:00:00,30.61,30.69,30.6,30.67,171500.0,27.8328,27.9055,27.8237,27.8873,171500.0
2013-04-29 12:30:00,30.67,30.71,30.59,30.61,107500.0,27.8873,27.9237,27.8146,27.8328,107500.0
2013-04-29 13:00:00,30.61,30.61,30.5,30.51,344600.0,27.8328,27.8328,27.7328,27.7419,344600.0
2013-04-29 13:30:00,30.51,30.58,30.49,30.56,256900.0,27.7419,27.8055,27.7237,27.7873,256900.0
2013-04-29 14:00:00,30.57,30.59,30.52,30.56,215500.0,27.7964,27.8146,27.751,27.7873,215500.0
2013-04-29 14:30:00,30.56,30.57,30.53,30.57,144200.0,27.7873,27.7964,27.76,27.7964,144200.0
2013-04-29 15:00:00,30.56,30.57,30.5,30.51,420600.0,27.7873,27.7964,27.7328,27.7419,420600.0
2013-04-29 15:30:00,30.51,30.55,30.45,30.49,442300.0,27.7419,27.7782,27.6873,27.7237,442300.0
2013-04-30 09:30:00,30.38,30.55,30.19,30.2,1101100.0,27.6237,27.7782,27.4509,27.46,1101100.0
2013-04-30 10:00:00,30.21,30.28,30.16,30.24,367300.0,27.4691,27.5327,27.4236,27.4964,367300.0
2013-04-30 10:30:00,30.23,30.33,30.21,30.25,155200.0,27.4873,27.5782,27.4691,27.5055,155200.0
2013-04-30 11:00:00,30.25,30.26,30.17,30.19,152000.0,27.5055,27.5145,27.4327,27.4509,152000.0
2013-04-30 11:30:00,30.19,30.33,30.18,30.3,146600.0,27.4509,27.5782,27.4418,27.5509,146600.0
2013-04-30 12:00:00,30.3,30.32,30.19,30.2,161100.0,27.5509,27.5691,27.4509,27.46,161100.0
2013-04-30 12:30:00,30.19,30.26,30.18,30.25,155300.0,27.4509,27.5145,27.4418,27.5055,155300.0
2013-04-30 13:00:00,30.26,30.26,30.18,30.19,275700.0,27.5145,27.5145,27.4418,27.4509,275700.0
2013-04-30 13:30:00,30.19,30.22,30.19,30.22,114500.0,27.4509,27.4782,27.4509,27.4782,114500.0
2013-04-30 14:00:00,30.22,30.24,30.16,30.24,167800.0,27.4782,27.4964,27.4236,27.4964,167800.0
2013-04-30 14:30:00,30.24,30.24,30.19,30.22,204500.0,27.4964,27.4964,27.4509,27.4782,204500.0
2013-04-30 15:00:00,30.21,30.21,30.17,30.18,238600.0,27.4691,27.4691,27.4327,27.4418,238600.0
2013-04-30 15:30:00,30.18,30.31,30.17,30.3,1961600.0,27.4418,27.56,27.4327,27.5509,1961600.0
2013-05-01 09:30:00,30.24,30.4,29.94,29.95,386200.0,27.4964,27.6418,27.2236,27.2327,386200.0
2013-05-01 10:00:00,29.97,30.01,29.81,29.88,419800.0,27.2509,27.2872,27.1054,27.169,419800.0
2013-05-01 10:30:00,29.88,29.98,29.87,29.95,263200.0,27.169,27.26,27.1599,27.2327,263200.0
2013-05-01 11:00:00,29.95,29.98,29.9,29.91,181600.0,27.2327,27.26,27.1872,27.1963,181600.0
2013-05-01 11:30:00,29.9,29.92,29.8,29.9,142000.0,27.1872,27.2054,27.0963,27.1872,142000.0
2013-05-01 12:00:00,29.91,29.94,29.81,29.92,105200.0,27.1963,27.2236,27.1054,27.2054,105200.0
2013-05-01 12:30:00,29.92,29.96,29.86,29.87,172000.0,27.2054,27.2418,27.1508,27.1599,172000.0
2013-05-01 13:00:00,29.87,29.97,29.82,29.96,285800.0,27.1599,27.2509,27.1145,27.2418,285800.0
2013-05-01 13:30:00,29.97,29.97,29.79,29.87,292600.0,27.2509,27.2509,27.0872,27.1599,292600.0
2013-05-01 14:00:00,29.87,30.0,29.87,29.93,394300.0,27.1599,27.2781,27.1599,27.2145,394300.0
2013-05-01 14:30:00,29.93,29.94,29.84,29.91,234300.0,27.2145,27.2236,27.1327,27.1963,234300.0
2013-05-01 15:00:00,29.9,29.95,29.79,29.82,412700.0,27.1872,27.2327,27.0872,27.1145,412700.0
2013-05-01 15:30:00,29.82,29.87,29.79,29.82,749700.0,27.1145,27.1599,27.0872,27.1145,749700.0
2013-05-02 09:30:00,29.86,30.16,29.86,30.1,473600.0,27.1508,27.4236,27.1508,27.3691,473600.0
2013-05-02 10:00:00,30.11,30.42,30.09,30.41,372100.0,27.3782,27.66,27.36,27.6509,372100.0
2013-05-02 10:30:00,30.41,30.44,30.34,30.43,376000.0,27.6509,27.6782,27.5873,27.6691,376000.0
2013-05-02 11:00:00,30.43,30.48,30.41,30.43,457300.0,27.6691,27.7146,27.6509,27.6691,457300.0
2013-05-02 11:30:00,30.43,30.47,30.41,30.45,82200.0,27.6691,27.7055,27.6509,27.6873,82200.0
2013-05-02 12:00:00,30.44,30.46,30.35,30.36,162400.0,27.6782,27.6964,27.5964,27.6055,162400.0
2013-05-02 12:30:00,30.35,30.47,30.35,30.45,271400.0,27.5964,27.7055,27.5964,27.6873,271400.0
2013-05-02 13:00:00,30.45,30.54,30.45,30.5,136400.0,27.6873,27.7691,27.6873,27.7328,136400.0
2013-05-02 13:30:00,30.5,30.55,30.48,30.5,90900.0,27.7328,27.7782,27.7146,27.7328,90900.0
2013-05-02 14:00:00,30.5,30.52,30.46,30.48,151600.0,27.7328,27.751,27.6964,27.7146,151600.0
2013-05-02 14:30:00,30.48,30.51,30.45,30.46,78300.0,27.7146,27.7419,27.6873,27.6964,78300.0
2013-05-02 15:00:00,30.46,30.48,30.43,30.44,291800.0,27.6964,27.7146,27.6691,27.6782,291800.0
2013-05-02 15:30:00,30.44,30.49,30.44,30.47,825000.0,27.6782,27.7237,27.6782,27.7055,825000.0
2013-05-03 09:30:00,30.83,31.3,30.78,31.21,643700.0,28.0328,28.4602,27.9874,28.3784,643700.0
2013-05-03 10:00:00,31.2,31.26,31.1,31.25,512800.0,28.3693,28.4238,28.2783,28.4147,512800.0
2013-05-03 10:30:00,31.25,31.29,31.17,31.17,271500.0,28.4147,28.4511,28.342,28.342,271500.0
2013-05-03 11:00:00,31.17,31.18,31.09,31.09,159200.0,28.342,28.3511,28.2692,28.2692,159200.0
2013-05-03 11:30:00,31.08,31.14,31.03,31.04,184500.0,28.2601,28.3147,28.2147,28.2238,184500.0
2013-05-03 12:00:00,31.05,31.09,31.04,31.06,107300.0,28.2329,28.2692,28.2238,28.242,107300.0
2013-05-03 12:30:00,31.05,31.08,30.98,30.99,137300.0,28.2329,28.2601,28.1692,28.1783,137300.0
2013-05-03 13:00:00,30.98,31.0,30.93,30.93,160300.0,28.1692,28.1874,28.1238,28.1238,160300.0
2013-05-03 13:30:00,30.93,30.96,30.85,30.86,157000.0,28.1238,28.151,28.051,28.0601,157000.0
2013-05-03 14:00:00,30.86,30.94,30.81,30.92,186600.0,28.0601,28.1329,28.0146,28.1147,186600.0
2013-05-03 14:30:00,30.91,30.92,30.84,30.87,129500.0,28.1056,28.1147,28.0419,28.0692,129500.0
2013-05-03 15:00:00,30.87,30.92,30.8,30.92,296100.0,28.0692,28.1147,28.0056,28.1147,296100.0
2013-05-03 15:30:00,30.91,30.96,30.87,30.88,634400.0,28.1056,28.151,28.0692,28.0783,634400.0
2013-05-06 09:30:00,30.99,31.0,30.85,30.87,367000.0,28.1783,28.1874,28.051,28.0692,367000.0
2013-05-06 10:00:00,30.87,31.12,30.87,31.08,188000.0,28.0692,28.2965,28.0692,28.2601,188000.0
2013-05-06 10:30:00,31.08,31.09,30.92,30.92,145600.0,28.2601,28.2692,28.1147,28.1147,145600.0
2013-05-06 11:00:00,30.92,31.01,30.91,30.99,173100.0,28.1147,28.1965,28.1056,28.1783,173100.0
2013-05-06 11:30:00,30.97,31.04,30.92,31.04,173800.0,28.1601,28.2238,28.1147,28.2238,173800.0
2013-05-06 12:00:00,31.03,31.09,31.01,31.03,84200.0,28.2147,28.2692,28.1965,28.2147,84200.0
2013-05-06 12:30:00,31.03,31.09,31.03,31.03,136100.0,28.2147,28.2692,28.2147,28.2147,136100.0
2013-05-06 13:00:00,31.04,31.05,31.0,31.05,81600.0,28.2238,28.2329,28.1874,28.2329,81600.0
2013-05-06 13:30:00,31.05,31.13,31.05,31.13,87200.0,28.2329,28.3056,28.2329,28.3056,87200.0
2013-05-06 14:00:00,31.12,31.19,31.11,31.18,83400.0,28.2965,28.3602,28.2874,28.3511,83400.0
2013-05-06 14:30:00,31.18,31.21,31.15,31.19,141500.0,28.3511,28.3784,28.3238,28.3602,141500.0
2013-05-06 15:00:00,31.19,31.2,31.11,31.13,176300.0,28.3602,28.3693,28.2874,28.3056,176300.0
2013-05-06 15:30:00,31.13,31.16,31.12,31.16,632200.0,28.3056,28.3329,28.2965,28.3329,632200.0
2013-05-07 09:30:00,31.29,31.33,31.2,31.26,444700.0,28.4511,28.4875,28.3693,28.4238,444700.0
2013-05-07 10:00:00,31.26,31.27,30.88,31.04,381300.0,28.4238,28.4329,28.0783,28.2238,381300.0
2013-05-07 10:30:00,31.05,31.16,31.03,31.05,205000.0,28.2329,28.3329,28.2147,28.2329,205000.0
2013-05-07 11:00:00,31.06,31.14,31.01,31.11,268400.0,28.242,28.3147,28.1965,28.2874,268400.0
2013-05-07 11:30:00,31.11,31.13,31.06,31.08,135700.0,28.2874,28.3056,28.242,28.2601,135700.0
2013-05-07 12:00:00,31.08,31.15,31.08,31.14,116300.0,28.2601,28.3238,28.2601,28.3147,116300.0
2013-05-07 12:30:00,31.14,31.17,31.1,31.15,150000.0,28.3147,28.342,28.2783,28.3238,150000.0
2013-05-07 13:00:00,31.14,31.18,31.13,31.15,287500.0,28.3147,28.3511,28.3056,28.3238,287500.0
2013-05-07 13:30:00,31.14,31.19,31.14,31.18,169000.0,28.3147,28.3602,28.3147,28.3511,169000.0
2013-05-07 14:00:00,31.17,31.22,31.16,31.18,309700.0,28.342,28.3874,28.3329,28.3511,309700.0
2013-05-07 14:30:00,31.18,31.23,31.17,31.22,154200.0,28.3511,28.3965,28.342,28.3874,154200.0
2013-05-07 15:00:00,31.22,31.24,31.21,31.24,90200.0,28.3874,28.4056,28.3784,28.4056,90200.0
2013-05-07 15:30:00,31.23,31.3,31.22,31.27,846400.0,28.3965,28.4602,28.3874,28.4329,846400.0
2013-05-08 09:30:00,31.39,31.39,31.06,31.23,408800.0,28.542,28.542,28.242,28.3965,408800.0
2013-05-08 10:00:00,31.24,31.28,31.04,31.05,947800.0,28.4056,28.442,28.2238,28.2329,947800.0
2013-05-08 10:30:00,31.05,31.11,31.02,31.09,329900.0,28.2329,28.2874,28.2056,28.2692,329900.0
2013-05-08 11:00:00,31.09,31.13,31.08,31.1,251700.0,28.2692,28.3056,28.2601,28.2783,251700.0
2013-05-08 11:30:00,31.1,31.15,31.07,31.12,721900.0,28.2783,28.3238,28.2511,28.2965,721900.0
2013-05-08 12:00:00,31.13,31.19,31.12,31.13,121600.0,28.3056,28.3602,28.2965,28.3056,121600.0
2013-05-08 12:30:00,31.13,31.21,31.11,31.2,231100.0,28.3056,28.3784,28.2874,28.3693,231100.0
2013-05-08 13:00:00,31.21,31.28,31.2,31.25,174000.0,28.3784,28.442,28.3693,28.4147,174000.0
2013-05-08 13:30:00,31.24,31.27,31.21,31.23,205800.0,28.4056,28.4329,28.3784,28.3965,205800.0
2013-05-08 14:00:00,31.23,31.26,31.22,31.24,135900.0,28.3965,28.4238,28.3874,28.4056,135900.0
2013-05-08 14:30:00,31.23,31.23,31.11,31.19,189200.0,28.3965,28.3965,28.2874,28.3602,189200.0
2013-05-08 15:00:00,31.19,31.36,31.17,31.33,320300.0,28.3602,28.5147,28.342,28.4875,320300.0
2013-05-08 15:30:00,31.34,31.39,31.3,31.39,1492300.0,28.4966,28.542,28.4602,28.542,1492300.0
2013-05-09 09:30:00,31.34,31.65,31.31,31.63,303200.0,28.4966,28.7784,28.4693,28.7602,303200.0
2013-05-09 10:00:00,31.63,31.64,31.46,31.47,307700.0,28.7602,28.7693,28.6057,28.6148,307700.0
2013-05-09 10:30:00,31.48,31.65,31.47,31.63,135800.0,28.6239,28.7784,28.6148,28.7602,135800.0
2013-05-09 11:00:00,31.63,31.74,31.63,31.7,177200.0,28.7602,28.8603,28.7602,28.8239,177200.0
2013-05-09 11:30:00,31.69,31.7,31.65,31.65,294000.0,28.8148,28.8239,28.7784,28.7784,294000.0
2013-05-09 12:00:00,31.65,31.66,31.56,31.56,113200.0,28.7784,28.7875,28.6966,28.6966,113200.0
2013-05-09 12:30:00,31.55,31.58,31.53,31.58,91700.0,28.6875,28.7148,28.6693,28.7148,91700.0
2013-05-09 13:00:00,31.58,31.62,31.57,31.62,110600.0,28.7148,28.7512,28.7057,28.7512,110600.0
2013-05-09 13:30:00,31.62,31.68,31.62,31.64,150500.0,28.7512,28.8057,28.7512,28.7693,150500.0
2013-05-09 14:00:00,31.65,31.7,31.62,31.68,126900.0,28.7784,28.8239,28.7512,28.8057,126900.0
2013-05-09 14:30:00,31.67,31.68,31.52,31.53,247100.0,28.7966,28.8057,28.6602,28.6693,247100.0
2013-05-09 15:00:00,31.52,31.6,31.45,31.57,384400.0,28.6602,28.733,28.5966,28.7057,384400.0
2013-05-09 15:30:00,31.57,31.6,31.42,31.47,556000.0,28.7057,28.733,28.5693,28.6148,556000.0
2013-05-10 09:30:00,31.5,31.69,31.5,31.66,284500.0,28.642,28.8148,28.642,28.7875,284500.0
2013-05-10 10:00:00,31.67,31.77,31.66,31.71,288100.0,28.7966,28.8875,28.7875,28.833,288100.0
2013-05-10 10:30:00,31.7,31.71,31.57,31.67,204500.0,28.8239,28.833,28.7057,28.7966,204500.0
2013-05-10 11:00:00,31.67,31.74,31.64,31.74,144500.0,28.7966,28.8603,28.7693,28.8603,144500.0
2013-05-10 11:30:00,31.74,31.79,31.71,31.72,108200.0,28.8603,28.9057,28.833,28.8421,108200.0
2013-05-10 12:00:00,31.72,31.76,31.67,31.74,261800.0,28.8421,28.8785,28.7966,28.8603,261800.0
2013-05-10 12:30:00,31.75,31.84,31.75,31.82,112100.0,28.8694,28.9512,28.8694,28.933,112100.0
2013-05-10 13:00:00,31.83,31.88,31.83,31.86,83100.0,28.9421,28.9876,28.9421,28.9694,83100.0
2013-05-10 13:30:00,31.87,31.88,31.81,31.82,88200.0,28.9785,28.9876,28.9239,28.933,88200.0
2013-05-10 14:00:00,31.82,31.88,31.82,31.87,100600.0,28.933,28.9876,28.933,28.9785,100600.0
2013-05-10 14:30:00,31.88,31.88,31.84,31.84,71100.0,28.9876,28.9876,28.9512,28.9512,71100.0
2013-05-10 15:00:00,31.85,31.9,31.84,31.89,148100.0,28.9603,29.0058,28.9512,28.9967,148100.0
2013-05-10 15:30:00,31.89,31.95,31.87,31.94,606900.0,28.9967,29.0512,28.9785,29.0421,606900.0
2013-05-13 09:30:00,31.81,31.98,31.77,31.85,285000.0,28.9239,29.0785,28.8875,28.9603,285000.0
2013-05-13 10:00:00,31.85,32.02,31.82,31.94,423400.0,28.9603,29.1149,28.933,29.0421,423400.0
2013-05-13 10:30:00,31.94,32.01,31.89,31.89,276400.0,29.0421,29.1058,28.9967,28.9967,276400.0
2013-05-13 11:00:00,31.88,31.89,31.78,31.81,220200.0,28.9876,28.9967,28.8966,28.9239,220200.0
2013-05-13 11:30:00,31.82,31.96,31.81,31.96,224100.0,28.933,29.0603,28.9239,29.0603,224100.0
2013-05-13 12:00:00,31.96,32.03,31.94,31.94,335200.0,29.0603,29.124,29.0421,29.0421,335200.0
2013-05-13 12:30:00,31.94,31.95,31.87,31.88,120400.0,29.0421,29.0512,28.9785,28.9876,120400.0
2013-05-13 13:00:00,31.88,31.91,31.84,31.84,123600.0,28.9876,29.0148,28.9512,28.9512,123600.0
2013-05-13 13:30:00,31.84,31.89,31.81,31.87,172900.0,28.9512,28.9967,28.9239,28.9785,172900.0
2013-05-13 14:00:00,31.87,31.9,31.83,31.87,121900.0,28.9785,29.0058,28.9421,28.9785,121900.0
2013-05-13 14:30:00,31.87,31.94,31.86,31.94,93100.0,28.9785,29.0421,28.9694,29.0421,93100.0
2013-05-13 15:00:00,31.95,31.95,31.84,31.88,158000.0,29.0512,29.0512,28.9512,28.9876,158000.0
2013-05-13 15:30:00,31.88,31.93,31.87,31.9,361500.0,28.9876,29.033,28.9785,29.0058,361500.0
2013-05-14 09:30:00,31.99,32.11,31.89,32.08,351700.0,29.0876,29.1967,28.9967,29.1694,351700.0
2013-05-14 10:00:00,32.08,32.27,32.08,32.21,412900.0,29.1694,29.3422,29.1694,29.2876,412900.0
2013-05-14 10:30:00,32.2,32.25,32.18,32.21,274200.0,29.2785,29.324,29.2603,29.2876,274200.0
2013-05-14 11:00:00,32.21,32.27,32.2,32.25,396000.0,29.2876,29.3422,29.2785,29.324,396000.0
2013-05-14 11:30:00,32.25,32.3,32.22,32.3,123600.0,29.324,29.3695,29.2967,29.3695,123600.0
2013-05-14 12:00:00,32.29,32.36,32.28,32.34,184500.0,29.3604,29.424,29.3513,29.4058,184500.0
2013-05-14 12:30:00,32.34,32.36,32.3,32.31,99600.0,29.4058,29.424,29.3695,29.3786,99600.0
2013-05-14 13:00:00,32.31,32.33,32.28,32.33,149700.0,29.3786,29.3967,29.3513,29.3967,149700.0
2013-05-14 13:30:00,32.33,32.36,32.27,32.27,111500.0,29.3967,29.424,29.3422,29.3422,111500.0
2013-05-14 14:00:00,32.26,32.3,32.25,32.29,148300.0,29.3331,29.3695,29.324,29.3604,148300.0
2013-05-14 14:30:00,32.28,32.31,32.26,32.27,176900.0,29.3513,29.3786,29.3331,29.3422,176900.0
2013-05-14 15:00:00,32.26,32.33,32.25,32.3,174900.0,29.3331,29.3967,29.324,29.3695,174900.0
2013-05-14 15:30:00,32.3,32.38,32.3,32.36,829000.0,29.3695,29.4422,29.3695,29.424,829000.0
2013-05-15 09:30:00,32.15,32.41,32.15,32.41,406800.0,29.2331,29.4695,29.2331,29.4695,406800.0
2013-05-15 10:00:00,32.41,32.48,32.29,32.32,352700.0,29.4695,29.5331,29.3604,29.3876,352700.0
2013-05-15 10:30:00,32.33,32.42,32.28,32.37,227600.0,29.3967,29.4786,29.3513,29.4331,227600.0
2013-05-15 11:00:00,32.37,32.44,32.37,32.4,279000.0,29.4331,29.4968,29.4331,29.4604,279000.0
2013-05-15 11:30:00,32.41,32.46,32.38,32.41,188800.0,29.4695,29.5149,29.4422,29.4695,188800.0
2013-05-15 12:00:00,32.41,32.53,32.4,32.51,213700.0,29.4695,29.5786,29.4604,29.5604,213700.0
2013-05-15 12:30:00,32.51,32.54,32.49,32.51,151300.0,29.5604,29.5877,29.5422,29.5604,151300.0
2013-05-15 13:00:00,32.51,32.53,32.49,32.51,194700.0,29.5604,29.5786,29.5422,29.5604,194700.0
2013-05-15 13:30:00,32.5,32.55,32.5,32.5,162900.0,29.5513,29.5968,29.5513,29.5513,162900.0
2013-05-15 14:00:00,32.49,32.5,32.3,32.33,475300.0,29.5422,29.5513,29.3695,29.3967,475300.0
2013-05-15 14:30:00,32.33,32.38,32.3,32.36,356700.0,29.3967,29.4422,29.3695,29.424,356700.0
2013-05-15 15:00:00,32.36,32.43,32.32,32.38,435200.0,29.424,29.4877,29.3876,29.4422,435200.0
2013-05-15 15:30:00,32.39,32.44,32.36,32.42,368500.0,29.4513,29.4968,29.424,29.4786,368500.0
2013-05-16 09:30:00,32.55,32.55,32.24,32.28,460800.0,29.5968,29.5968,29.3149,29.3513,460800.0
2013-05-16 10:00:00,32.29,32.29,32.0,32.12,932400.0,29.3604,29.3604,29.0967,29.2058,932400.0
2013-05-16 10:30:00,32.12,32.2,32.07,32.1,513100.0,29.2058,29.2785,29.1603,29.1876,513100.0
2013-05-16 11:00:00,32.1,32.14,32.04,32.04,238100.0,29.1876,29.224,29.133,29.133,238100.0
2013-05-16 11:30:00,32.05,32.08,31.99,32.04,176400.0,29.1421,29.1694,29.0876,29.133,176400.0
2013-05-16 12:00:00,32.04,32.08,31.98,31.99,261800.0,29.133,29.1694,29.0785,29.0876,261800.0
2013-05-16 12:30:00,31.98,31.99,31.78,31.84,646700.0,29.0785,29.0876,28.8966,28.9512,646700.0
2013-05-16 13:00:00,31.84,31.87,31.82,31.87,95800.0,28.9512,28.9785,28.933,28.9785,95800.0
2013-05-16 13:30:00,31.88,31.99,31.86,31.96,312500.0,28.9876,29.0876,28.9694,29.0603,312500.0
2013-05-16 14:00:00,31.97,32.06,31.95,32.05,346700.0,29.0694,29.1512,29.0512,29.1421,346700.0
2013-05-16 14:30:00,32.05,32.08,31.96,31.97,266600.0,29.1421,29.1694,29.0603,29.0694,266600.0
2013-05-16 15:00:00,31.96,32.06,31.92,31.95,493700.0,29.0603,29.1512,29.0239,29.0512,493700.0
2013-05-16 15:30:00,31.95,31.97,31.81,31.88,1127100.0,29.0512,29.0694,28.9239,28.9876,1127100.0
2013-05-17 09:30:00,31.97,32.34,31.92,32.2,730600.0,29.0694,29.4058,29.0239,29.2785,730600.0
2013-05-17 10:00:00,32.22,32.36,32.21,32.25,330900.0,29.2967,29.424,29.2876,29.324,330900.0
2013-05-17 10:30:00,32.26,32.29,32.2,32.22,468100.0,29.3331,29.3604,29.2785,29.2967,468100.0
2013-05-17 11:00:00,32.22,32.24,32.12,32.14,232400.0,29.2967,29.3149,29.2058,29.224,232400.0
2013-05-17 11:30:00,32.14,32.19,32.13,32.15,84300.0,29.224,29.2694,29.2149,29.2331,84300.0
2013-05-17 12:00:00,32.14,32.25,32.13,32.25,140400.0,29.224,29.324,29.2149,29.324,140400.0
2013-05-17 12:30:00,32.25,32.27,32.22,32.23,101000.0,29.324,29.3422,29.2967,29.3058,101000.0
2013-05-17 13:00:00,32.23,32.26,32.21,32.26,183300.0,29.3058,29.3331,29.2876,29.3331,183300.0
2013-05-17 13:30:00,32.26,32.27,32.22,32.23,77700.0,29.3331,29.3422,29.2967,29.3058,77700.0
2013-05-17 14:00:00,32.23,32.33,32.2,32.31,350900.0,29.3058,29.3967,29.2785,29.3786,350900.0
2013-05-17 14:30:00,32.31,32.37,32.3,32.35,229400.0,29.3786,29.4331,29.3695,29.4149,229400.0
2013-05-17 15:00:00,32.36,32.41,32.35,32.38,225200.0,29.424,29.4695,29.4149,29.4422,225200.0
2013-05-17 15:30:00,32.38,32.43,32.38,32.42,555300.0,29.4422,29.4877,29.4422,29.4786,555300.0
2013-05-20 09:30:00,32.38,32.56,32.27,32.46,452800.0,29.4422,29.6059,29.3422,29.5149,452800.0
2013-05-20 10:00:00,32.46,32.48,32.11,32.11,631400.0,29.5149,29.5331,29.1967,29.1967,631400.0
2013-05-20 10:30:00,32.12,32.3,32.12,32.26,186100.0,29.2058,29.3695,29.2058,29.3331,186100.0
2013-05-20 11:00:00,32.27,32.38,32.23,32.33,159500.0,29.3422,29.4422,29.3058,29.3967,159500.0
2013-05-20 11:30:00,32.33,32.37,32.33,32.36,106000.0,29.3967,29.4331,29.3967,29.424,106000.0
2013-05-20 12:00:00,32.35,32.39,32.24,32.25,229000.0,29.4149,29.4513,29.3149,29.324,229000.0
2013-05-20 12:30:00,32.25,32.25,32.17,32.2,443800.0,29.324,29.324,29.2513,29.2785,443800.0
2013-05-20 13:00:00,32.2,32.24,32.11,32.12,168600.0,29.2785,29.3149,29.1967,29.2058,168600.0
2013-05-20 13:30:00,32.12,32.15,32.04,32.13,198400.0,29.2058,29.2331,29.133,29.2149,198400.0
2013-05-20 14:00:00,32.13,32.15,32.03,32.12,149200.0,29.2149,29.2331,29.124,29.2058,149200.0
2013-05-20 14:30:00,32.13,32.15,32.08,32.11,133800.0,29.2149,29.2331,29.1694,29.1967,133800.0
2013-05-20 15:00:00,32.11,32.17,32.09,32.12,233800.0,29.1967,29.2513,29.1785,29.2058,233800.0
2013-05-20 15:30:00,32.12,32.16,32.06,32.12,664000.0,29.2058,29.2422,29.1512,29.2058,664000.0
2013-05-21 09:30:00,32.25,32.34,32.09,32.11,923800.0,29.324,29.4058,29.1785,29.1967,923800.0
2013-05-21 10:00:00,32.12,32.14,31.87,31.9,740900.0,29.2058,29.224,28.9785,29.0058,740900.0
2013-05-21 10:30:00,31.89,31.9,31.71,31.78,459500.0,28.9967,29.0058,28.833,28.8966,459500.0
2013-05-21 11:00:00,31.78,31.82,31.7,31.76,522500.0,28.8966,28.933,28.8239,28.8785,522500.0
2013-05-21 11:30:00,31.76,32.01,31.76,31.99,313500.0,28.8785,29.1058,28.8785,29.0876,313500.0
2013-05-21 12:00:00,31.99,32.04,31.98,32.0,75400.0,29.0876,29.133,29.0785,29.0967,75400.0
2013-05-21 12:30:00,32.0,32.07,31.96,32.06,137100.0,29.0967,29.1603,29.0603,29.1512,137100.0
2013-05-21 13:00:00,32.06,32.12,32.05,32.09,169800.0,29.1512,29.2058,29.1421,29.1785,169800.0
2013-05-21 13:30:00,32.09,32.15,32.09,32.14,87700.0,29.1785,29.2331,29.1785,29.224,87700.0
2013-05-21 14:00:00,32.14,32.29,32.13,32.21,309500.0,29.224,29.3604,29.2149,29.2876,309500.0
2013-05-21 14:30:00,32.2,32.22,32.11,32.12,127600.0,29.2785,29.2967,29.1967,29.2058,127600.0
2013-05-21 15:00:00,32.12,32.16,32.1,32.1,175900.0,29.2058,29.2422,29.1876,29.1876,175900.0
2013-05-21 15:30:00,32.1,32.13,32.04,32.07,578400.0,29.1876,29.2149,29.133,29.1603,578400.0
2013-05-22 09:30:00,32.34,32.56,32.3,32.41,1260300.0,29.4058,29.6059,29.3695,29.4695,1260300.0
2013-05-22 10:00:00,32.42,32.69,32.4,32.61,770300.0,29.4786,29.7241,29.4604,29.6513,770300.0
2013-05-22 10:30:00,32.61,32.63,32.37,32.47,1169900.0,29.6513,29.6695,29.4331,29.524,1169900.0
2013-05-22 11:00:00,32.47,32.61,32.43,32.61,748400.0,29.524,29.6513,29.4877,29.6513,748400.0
2013-05-22 11:30:00,32.62,32.64,32.54,32.56,464400.0,29.6604,29.6786,29.5877,29.6059,464400.0
2013-05-22 12:00:00,32.56,32.61,32.48,32.48,305000.0,29.6059,29.6513,29.5331,29.5331,305000.0
2013-05-22 12:30:00,32.48,32.48,32.39,32.47,202500.0,29.5331,29.5331,29.4513,29.524,202500.0
2013-05-22 13:00:00,32.47,32.48,32.14,32.14,228800.0,29.524,29.5331,29.224,29.224,228800.0
2013-05-22 13:30:00,32.13,32.17,31.99,32.11,614400.0,29.2149,29.2513,29.0876,29.1967,614400.0
2013-05-22 14:00:00,32.12,32.16,31.65,31.71,1709400.0,29.2058,29.2422,28.7784,28.833,1709400.0
2013-05-22 14:30:00,31.71,31.76,31.6,31.76,513500.0,28.833,28.8785,28.733,28.8785,513500.0
2013-05-22 15:00:00,31.77,31.79,31.46,31.46,798100.0,28.8875,28.9057,28.6057,28.6057,798100.0
2013-05-22 15:30:00,31.47,31.65,31.46,31.64,1629700.0,28.6148,28.7784,28.6057,28.7693,1629700.0
2013-05-23 09:30:00,31.2,31.26,31.04,31.22,1087000.0,28.3693,28.4238,28.2238,28.3874,1087000.0
2013-05-23 10:00:00,31.22,31.69,31.22,31.6,2706300.0,28.3874,28.8148,28.3874,28.733,2706300.0
2013-05-23 10:30:00,31.6,31.63,31.41,31.55,448600.0,28.733,28.7602,28.5602,28.6875,448600.0
2013-05-23 11:00:00,31.56,31.83,31.54,31.72,310500.0,28.6966,28.9421,28.6784,28.8421,310500.0
2013-05-23 11:30:00,31.71,31.75,31.61,31.74,254800.0,28.833,28.8694,28.7421,28.8603,254800.0
2013-05-23 12:00:00,31.74,31.9,31.73,31.79,388000.0,28.8603,29.0058,28.8512,28.9057,388000.0
2013-05-23 12:30:00,31.79,31.87,31.72,31.82,224600.0,28.9057,28.9785,28.8421,28.933,224600.0
2013-05-23 13:00:00,31.84,31.86,31.73,31.75,242100.0,28.9512,28.9694,28.8512,28.8694,242100.0
2013-05-23 13:30:00,31.75,31.87,31.73,31.87,324500.0,28.8694,28.9785,28.8512,28.9785,324500.0
2013-05-23 14:00:00,31.87,31.97,31.83,31.91,550900.0,28.9785,29.0694,28.9421,29.0148,550900.0
2013-05-23 14:30:00,31.9,31.95,31.8,31.83,711100.0,29.0058,29.0512,28.9148,28.9421,711100.0
2013-05-23 15:00:00,31.83,31.85,31.77,31.82,622500.0,28.9421,28.9603,28.8875,28.933,622500.0
2013-05-23 15:30:00,31.81,31.82,31.76,31.79,549600.0,28.9239,28.933,28.8785,28.9057,549600.0
2013-05-24 09:30:00,31.57,31.57,31.33,31.37,528700.0,28.7057,28.7057,28.4875,28.5238,528700.0
2013-05-24 10:00:00,31.37,31.37,31.18,31.27,1063300.0,28.5238,28.5238,28.3511,28.4329,1063300.0
2013-05-24 10:30:00,31.27,31.5,31.27,31.44,502800.0,28.4329,28.642,28.4329,28.5875,502800.0
2013-05-24 11:00:00,31.44,31.46,31.34,31.38,332300.0,28.5875,28.6057,28.4966,28.5329,332300.0
2013-05-24 11:30:00,31.38,31.54,31.36,31.46,310100.0,28.5329,28.6784,28.5147,28.6057,310100.0
2013-05-24 12:00:00,31.46,31.55,31.44,31.55,139100.0,28.6057,28.6875,28.5875,28.6875,139100.0
2013-05-24 12:30:00,31.55,31.58,31.46,31.52,243800.0,28.6875,28.7148,28.6057,28.6602,243800.0
2013-05-24 13:00:00,31.51,31.71,31.51,31.66,542000.0,28.6511,28.833,28.6511,28.7875,542000.0
2013-05-24 13:30:00,31.66,31.67,31.59,31.61,256300.0,28.7875,28.7966,28.7239,28.7421,256300.0
2013-05-24 14:00:00,31.61,31.68,31.6,31.63,248200.0,28.7421,28.8057,28.733,28.7602,248200.0
2013-05-24 14:30:00,31.63,31.66,31.57,31.65,98800.0,28.7602,28.7875,28.7057,28.7784,98800.0
2013-05-24 15:00:00,31.65,31.7,31.63,31.64,302300.0,28.7784,28.8239,28.7602,28.7693,302300.0
2013-05-24 15:30:00,31.64,31.73,31.59,31.73,852200.0,28.7693,28.8512,28.7239,28.8512,852200.0
2013-05-28 09:30:00,32.25,32.38,32.13,32.37,603200.0,29.324,29.4422,29.2149,29.4331,603200.0
2013-05-28 10:00:00,32.36,32.45,32.32,32.35,687200.0,29.424,29.5059,29.3876,29.4149,687200.0
2013-05-28 10:30:00,32.35,32.36,32.19,32.2,739500.0,29.4149,29.424,29.2694,29.2785,739500.0
2013-05-28 11:00:00,32.21,32.21,31.98,32.11,966000.0,29.2876,29.2876,29.0785,29.1967,966000.0
2013-05-28 11:30:00,32.11,32.13,31.85,31.85,403100.0,29.1967,29.2149,28.9603,28.9603,403100.0
2013-05-28 12:00:00,31.85,31.98,31.84,31.97,420400.0,28.9603,29.0785,28.9512,29.0694,420400.0
2013-05-28 12:30:00,31.98,32.02,31.9,31.98,479600.0,29.0785,29.1149,29.0058,29.0785,479600.0
2013-05-28 13:00:00,31.98,32.08,31.98,32.0,723900.0,29.0785,29.1694,29.0785,29.0967,723900.0
2013-05-28 13:30:00,32.0,32.01,31.79,31.79,252100.0,29.0967,29.1058,28.9057,28.9057,252100.0
2013-05-28 14:00:00,31.79,31.84,31.71,31.79,618100.0,28.9057,28.9512,28.833,28.9057,618100.0
2013-05-28 14:30:00,31.78,31.9,31.72,31.86,319400.0,28.8966,29.0058,28.8421,28.9694,319400.0
2013-05-28 15:00:00,31.87,31.91,31.83,31.87,253100.0,28.9785,29.0148,28.9421,28.9785,253100.0
2013-05-28 15:30:00,31.87,31.96,31.86,31.93,805100.0,28.9785,29.0603,28.9694,29.033,805100.0
2013-05-29 09:30:00,31.76,31.77,31.4,31.5,774500.0,28.8785,28.8875,28.5511,28.642,774500.0
2013-05-29 10:00:00,31.49,31.62,31.42,31.44,764200.0,28.633,28.7512,28.5693,28.5875,764200.0
2013-05-29 10:30:00,31.43,31.44,31.1,31.11,939100.0,28.5784,28.5875,28.2783,28.2874,939100.0
2013-05-29 11:00:00,31.11,31.27,30.98,31.24,1105400.0,28.2874,28.4329,28.1692,28.4056,1105400.0
2013-05-29 11:30:00,31.24,31.28,31.16,31.27,493500.0,28.4056,28.442,28.3329,28.4329,493500.0
2013-05-29 12:00:00,31.27,31.39,31.27,31.28,909100.0,28.4329,28.542,28.4329,28.442,909100.0
2013-05-29 12:30:00,31.29,31.32,31.13,31.14,476800.0,28.4511,28.4784,28.3056,28.3147,476800.0
2013-05-29 13:00:00,31.14,31.2,31.09,31.2,512100.0,28.3147,28.3693,28.2692,28.3693,512100.0
2013-05-29 13:30:00,31.2,31.37,31.17,31.34,612500.0,28.3693,28.5238,28.342,28.4966,612500.0
2013-05-29 14:00:00,31.34,31.39,31.25,31.26,311500.0,28.4966,28.542,28.4147,28.4238,311500.0
2013-05-29 14:30:00,31.25,31.32,31.18,31.18,335700.0,28.4147,28.4784,28.3511,28.3511,335700.0
2013-05-29 15:00:00,31.18,31.25,31.14,31.25,510100.0,28.3511,28.4147,28.3147,28.4147,510100.0
2013-05-29 15:30:00,31.25,31.29,31.13,31.19,1329100.0,28.4147,28.4511,28.3056,28.3602,1329100.0
2013-05-30 09:30:00,31.32,31.57,31.25,31.41,544200.0,28.4784,28.7057,28.4147,28.5602,544200.0
2013-05-30 10:00:00,31.41,31.41,31.01,31.07,1506900.0,28.5602,28.5602,28.1965,28.2511,1506900.0
2013-05-30 10:30:00,31.08,31.34,31.08,31.31,605400.0,28.2601,28.4966,28.2601,28.4693,605400.0
2013-05-30 11:00:00,31.3,31.3,31.07,31.16,214900.0,28.4602,28.4602,28.2511,28.3329,214900.0
2013-05-30 11:30:00,31.18,31.3,31.11,31.27,347700.0,28.3511,28.4602,28.2874,28.4329,347700.0
2013-05-30 12:00:00,31.27,31.32,31.21,31.27,278300.0,28.4329,28.4784,28.3784,28.4329,278300.0
2013-05-30 12:30:00,31.26,31.31,31.17,31.31,202000.0,28.4238,28.4693,28.342,28.4693,202000.0
2013-05-30 13:00:00,31.31,31.34,31.27,31.33,397500.0,28.4693,28.4966,28.4329,28.4875,397500.0
2013-05-30 13:30:00,31.33,31.38,31.3,31.37,259700.0,28.4875,28.5329,28.4602,28.5238,259700.0
2013-05-30 14:00:00,31.37,31.41,31.31,31.37,174100.0,28.5238,28.5602,28.4693,28.5238,174100.0
2013-05-30 14:30:00,31.37,31.41,31.33,31.34,251900.0,28.5238,28.5602,28.4875,28.4966,251900.0
2013-05-30 15:00:00,31.35,31.37,31.26,31.26,523700.0,28.5057,28.5238,28.4238,28.4238,523700.0
2013-05-30 15:30:00,31.26,31.28,31.18,31.21,577200.0,28.4238,28.442,28.3511,28.3784,577200.0
2013-05-31 09:30:00,31.04,31.41,31.01,31.18,923900.0,28.2238,28.5602,28.1965,28.3511,923900.0
2013-05-31 10:00:00,31.2,31.23,31.09,31.23,597800.0,28.3693,28.3965,28.2692,28.3965,597800.0
2013-05-31 10:30:00,31.23,31.33,31.21,31.27,491000.0,28.3965,28.4875,28.3784,28.4329,491000.0
2013-05-31 11:00:00,31.27,31.44,31.26,31.34,448700.0,28.4329,28.5875,28.4238,28.4966,448700.0
2013-05-31 11:30:00,31.35,31.46,31.33,31.41,185900.0,28.5057,28.6057,28.4875,28.5602,185900.0
2013-05-31 12:00:00,31.4,31.43,31.34,31.37,171500.0,28.5511,28.5784,28.4966,28.5238,171500.0
2013-05-31 12:30:00,31.36,31.4,31.31,31.36,80600.0,28.5147,28.5511,28.4693,28.5147,80600.0
2013-05-31 13:00:00,31.37,31.42,31.36,31.41,65500.0,28.5238,28.5693,28.5147,28.5602,65500.0
2013-05-31 13:30:00,31.4,31.4,31.31,31.34,222500.0,28.5511,28.5511,28.4693,28.4966,222500.0
2013-05-31 14:00:00,31.34,31.34,31.22,31.22,193600.0,28.4966,28.4966,28.3874,28.3874,193600.0
2013-05-31 14:30:00,31.23,31.23,30.96,30.98,919200.0,28.3965,28.3965,28.151,28.1692,919200.0
2013-05-31 15:00:00,30.97,31.19,30.96,31.11,548600.0,28.1601,28.3602,28.151,28.2874,548600.0
2013-05-31 15:30:00,31.11,31.13,30.88,30.88,1401500.0,28.2874,28.3056,28.0783,28.0783,1401500.0
2013-06-03 09:30:00,31.02,31.03,30.48,30.57,939200.0,28.2056,28.2147,27.7146,27.7964,939200.0
2013-06-03 10:00:00,30.56,30.95,30.43,30.74,1293300.0,27.7873,28.1419,27.6691,27.951,1293300.0
2013-06-03 10:30:00,30.74,30.74,30.34,30.41,774300.0,27.951,27.951,27.5873,27.6509,774300.0
2013-06-03 11:00:00,30.41,30.42,30.04,30.05,1528000.0,27.6509,27.66,27.3145,27.3236,1528000.0
2013-06-03 11:30:00,30.05,30.28,30.03,30.24,466100.0,27.3236,27.5327,27.3054,27.4964,466100.0
2013-06-03 12:00:00,30.24,30.3,30.16,30.19,644400.0,27.4964,27.5509,27.4236,27.4509,644400.0
2013-06-03 12:30:00,30.2,30.24,30.07,30.17,728600.0,27.46,27.4964,27.3418,27.4327,728600.0
2013-06-03 13:00:00,30.17,30.28,30.14,30.18,392400.0,27.4327,27.5327,27.4054,27.4418,392400.0
2013-06-03 13:30:00,30.18,30.32,30.15,30.28,208100.0,27.4418,27.5691,27.4145,27.5327,208100.0
2013-06-03 14:00:00,30.28,30.44,30.23,30.36,218400.0,27.5327,27.6782,27.4873,27.6055,218400.0
2013-06-03 14:30:00,30.36,30.54,30.3,30.46,286100.0,27.6055,27.7691,27.5509,27.6964,286100.0
2013-06-03 15:00:00,30.46,30.52,30.42,30.47,319300.0,27.6964,27.751,27.66,27.7055,319300.0
2013-06-03 15:30:00,30.47,30.67,30.44,30.66,843500.0,27.7055,27.8873,27.6782,27.8783,843500.0
2013-06-04 09:30:00,30.63,30.99,30.62,30.68,549200.0,27.851,28.1783,27.8419,27.8964,549200.0
2013-06-04 10:00:00,30.67,30.68,30.44,30.51,675700.0,27.8873,27.8964,27.6782,27.7419,675700.0
2013-06-04 10:30:00,30.52,30.62,30.3,30.3,382300.0,27.751,27.8419,27.5509,27.5509,382300.0
2013-06-04 11:00:00,30.29,30.49,30.25,30.43,379900.0,27.5418,27.7237,27.5055,27.6691,379900.0
2013-06-04 11:30:00,30.42,30.46,30.28,30.39,221900.0,27.66,27.6964,27.5327,27.6328,221900.0
2013-06-04 12:00:00,30.38,30.39,30.12,30.13,292800.0,27.6237,27.6328,27.3872,27.3963,292800.0
2013-06-04 12:30:00,30.13,30.2,30.09,30.19,417200.0,27.3963,27.46,27.36,27.4509,417200.0
2013-06-04 13:00:00,30.19,30.24,29.96,29.98,367500.0,27.4509,27.4964,27.2418,27.26,367500.0
2013-06-04 13:30:00,29.98,30.03,29.92,29.99,562100.0,27.26,27.3054,27.2054,27.269,562100.0
2013-06-04 14:00:00,29.99,29.99,29.79,29.92,1263100.0,27.269,27.269,27.0872,27.2054,1263100.0
2013-06-04 14:30:00,29.93,30.14,29.93,30.05,744800.0,27.2145,27.4054,27.2145,27.3236,744800.0
2013-06-04 15:00:00,30.04,30.13,29.93,29.94,800900.0,27.3145,27.3963,27.2145,27.2236,800900.0
2013-06-04 15:30:00,29.94,30.08,29.92,29.97,1269100.0,27.2236,27.3509,27.2054,27.2509,1269100.0
2013-06-05 09:30:00,29.94,30.21,29.8,30.07,1302400.0,27.2236,27.4691,27.0963,27.3418,1302400.0
2013-06-05 10:00:00,30.07,30.31,29.97,30.12,1755300.0,27.3418,27.56,27.2509,27.3872,1755300.0
2013-06-05 10:30:00,30.12,30.17,29.92,29.96,748200.0,27.3872,27.4327,27.2054,27.2418,748200.0
2013-06-05 11:00:00,29.96,30.04,29.81,29.88,878800.0,27.2418,27.3145,27.1054,27.169,878800.0
2013-06-05 11:30:00,29.88,29.94,29.72,29.73,700200.0,27.169,27.2236,27.0235,27.0326,700200.0
2013-06-05 12:00:00,29.72,29.73,29.54,29.64,861900.0,27.0235,27.0326,26.8599,26.9508,861900.0
2013-06-05 12:30:00,29.63,29.64,29.52,29.52,357200.0,26.9417,26.9508,26.8417,26.8417,357200.0
2013-06-05 13:00:00,29.52,29.72,29.48,29.69,1005600.0,26.8417,27.0235,26.8053,26.9963,1005600.0
2013-06-05 13:30:00,29.69,29.74,29.65,29.66,472600.0,26.9963,27.0417,26.9599,26.969,472600.0
2013-06-05 14:00:00,29.66,29.77,29.57,29.58,585200.0,26.969,27.069,26.8871,26.8962,585200.0
2013-06-05 14:30:00,29.59,29.81,29.52,29.73,560500.0,26.9053,27.1054,26.8417,27.0326,560500.0
2013-06-05 15:00:00,29.72,29.74,29.59,29.7,901800.0,27.0235,27.0417,26.9053,27.0054,901800.0
2013-06-05 15:30:00,29.7,29.75,29.58,29.58,1379100.0,27.0054,27.0508,26.8962,26.8962,1379100.0
2013-06-06 09:30:00,29.46,29.86,29.36,29.85,1092000.0,26.7871,27.1508,26.6962,27.1417,1092000.0
2013-06-06 10:00:00,29.86,29.88,29.61,29.73,1144700.0,27.1508,27.169,26.9235,27.0326,1144700.0
2013-06-06 10:30:00,29.73,29.88,29.65,29.88,635500.0,27.0326,27.169,26.9599,27.169,635500.0
2013-06-06 11:00:00,29.88,29.89,29.74,29.82,610500.0,27.169,27.1781,27.0417,27.1145,610500.0
2013-06-06 11:30:00,29.83,29.86,29.68,29.71,284000.0,27.1236,27.1508,26.9872,27.0144,284000.0
2013-06-06 12:00:00,29.71,29.72,29.53,29.6,418600.0,27.0144,27.0235,26.8508,26.9144,418600.0
2013-06-06 12:30:00,29.61,29.79,29.6,29.76,305100.0,26.9235,27.0872,26.9144,27.0599,305100.0
2013-06-06 13:00:00,29.77,30.04,29.76,29.86,605900.0,27.069,27.3145,27.0599,27.1508,605900.0
2013-06-06 13:30:00,29.86,30.08,29.86,29.98,494800.0,27.1508,27.3509,27.1508,27.26,494800.0
2013-06-06 14:00:00,29.99,30.14,29.9,30.14,427000.0,27.269,27.4054,27.1872,27.4054,427000.0
2013-06-06 14:30:00,30.14,30.18,30.05,30.1,572900.0,27.4054,27.4418,27.3236,27.3691,572900.0
2013-06-06 15:00:00,30.11,30.16,30.07,30.14,509600.0,27.3782,27.4236,27.3418,27.4054,509600.0
2013-06-06 15:30:00,30.15,30.25,30.14,30.24,2078600.0,27.4145,27.5055,27.4054,27.4964,2078600.0
2013-06-07 09:30:00,30.4,30.46,30.13,30.43,1224300.0,27.6418,27.6964,27.3963,27.6691,1224300.0
2013-06-07 10:00:00,30.43,30.7,30.41,30.68,522000.0,27.6691,27.9146,27.6509,27.8964,522000.0
2013-06-07 10:30:00,30.68,30.73,30.56,30.56,378700.0,27.8964,27.9419,27.7873,27.7873,378700.0
2013-06-07 11:00:00,30.57,30.65,30.55,30.61,201200.0,27.7964,27.8692,27.7782,27.8328,201200.0
2013-06-07 11:30:00,30.6,30.65,30.56,30.63,421500.0,27.8237,27.8692,27.7873,27.851,421500.0
2013-06-07 12:00:00,30.62,30.63,30.51,30.56,477900.0,27.8419,27.851,27.7419,27.7873,477900.0
2013-06-07 12:30:00,30.56,30.57,30.4,30.49,222700.0,27.7873,27.7964,27.6418,27.7237,222700.0
2013-06-07 13:00:00,30.48,30.56,30.43,30.45,195700.0,27.7146,27.7873,27.6691,27.6873,195700.0
2013-06-07 13:30:00,30.45,30.49,30.31,30.31,385800.0,27.6873,27.7237,27.56,27.56,385800.0
2013-06-07 14:00:00,30.3,30.35,30.09,30.21,528200.0,27.5509,27.5964,27.36,27.4691,528200.0
2013-06-07 14:30:00,30.22,30.4,30.18,30.39,211800.0,27.4782,27.6418,27.4418,27.6328,211800.0
2013-06-07 15:00:00,30.39,30.41,30.32,30.36,338100.0,27.6328,27.6509,27.5691,27.6055,338100.0
2013-06-07 15:30:00,30.36,30.53,30.36,30.49,861900.0,27.6055,27.76,27.6055,27.7237,861900.0
2013-06-10 09:30:00,30.61,30.63,30.06,30.19,922900.0,27.8328,27.851,27.3327,27.4509,922900.0
2013-06-10 10:00:00,30.19,30.19,29.92,30.09,1482200.0,27.4509,27.4509,27.2054,27.36,1482200.0
2013-06-10 10:30:00,30.1,30.24,30.09,30.12,555500.0,27.3691,27.4964,27.36,27.3872,555500.0
2013-06-10 11:00:00,30.12,30.27,30.12,30.22,408300.0,27.3872,27.5236,27.3872,27.4782,408300.0
2013-06-10 11:30:00,30.23,30.34,30.22,30.27,282200.0,27.4873,27.5873,27.4782,27.5236,282200.0
2013-06-10 12:00:00,30.28,30.37,30.28,30.3,334000.0,27.5327,27.6146,27.5327,27.5509,334000.0
2013-06-10 12:30:00,30.31,30.34,30.17,30.25,620800.0,27.56,27.5873,27.4327,27.5055,620800.0
2013-06-10 13:00:00,30.25,30.32,30.23,30.3,291300.0,27.5055,27.5691,27.4873,27.5509,291300.0
2013-06-10 13:30:00,30.3,30.34,30.25,30.29,272900.0,27.5509,27.5873,27.5055,27.5418,272900.0
2013-06-10 14:00:00,30.29,30.31,30.22,30.28,339700.0,27.5418,27.56,27.4782,27.5327,339700.0
2013-06-10 14:30:00,30.28,30.34,30.23,30.34,290800.0,27.5327,27.5873,27.4873,27.5873,290800.0
2013-06-10 15:00:00,30.34,30.36,30.24,30.26,290800.0,27.5873,27.6055,27.4964,27.5145,290800.0
2013-06-10 15:30:00,30.26,30.3,30.22,30.29,695300.0,27.5145,27.5509,27.4782,27.5418,695300.0
2013-06-11 09:30:00,29.82,30.02,29.61,29.92,1061400.0,27.1145,27.2963,26.9235,27.2054,1061400.0
2013-06-11 10:00:00,29.92,30.13,29.78,30.08,645600.0,27.2054,27.3963,27.0781,27.3509,645600.0
2013-06-11 10:30:00,30.07,30.23,30.0,30.12,765200.0,27.3418,27.4873,27.2781,27.3872,765200.0
2013-06-11 11:00:00,30.13,30.18,30.02,30.15,807600.0,27.3963,27.4418,27.2963,27.4145,807600.0
2013-06-11 11:30:00,30.16,30.21,30.02,30.03,478600.0,27.4236,27.4691,27.2963,27.3054,478600.0
2013-06-11 12:00:00,30.04,30.11,29.98,30.0,270200.0,27.3145,27.3782,27.26,27.2781,270200.0
2013-06-11 12:30:00,30.01,30.1,29.99,30.02,322500.0,27.2872,27.3691,27.269,27.2963,322500.0
2013-06-11 13:00:00,30.03,30.1,29.88,29.89,577200.0,27.3054,27.3691,27.169,27.1781,577200.0
2013-06-11 13:30:00,29.89,29.9,29.77,29.77,300000.0,27.1781,27.1872,27.069,27.069,300000.0
2013-06-11 14:00:00,29.77,29.87,29.7,29.85,695800.0,27.069,27.1599,27.0054,27.1417,695800.0
2013-06-11 14:30:00,29.86,29.91,29.77,29.89,291100.0,27.1508,27.1963,27.069,27.1781,291100.0
2013-06-11 15:00:00,29.9,29.94,29.85,29.86,321600.0,27.1872,27.2236,27.1417,27.1508,321600.0
2013-06-11 15:30:00,29.85,29.87,29.76,29.8,1094800.0,27.1417,27.1599,27.0599,27.0963,1094800.0
2013-06-12 09:30:00,30.01,30.22,29.92,30.19,1058600.0,27.2872,27.4782,27.2054,27.4509,1058600.0
2013-06-12 10:00:00,30.18,30.18,30.01,30.11,591300.0,27.4418,27.4418,27.2872,27.3782,591300.0
2013-06-12 10:30:00,30.1,30.22,29.89,29.91,758000.0,27.3691,27.4782,27.1781,27.1963,758000.0
2013-06-12 11:00:00,29.91,30.05,29.89,29.95,514000.0,27.1963,27.3236,27.1781,27.2327,514000.0
2013-06-12 11:30:00,29.94,30.05,29.86,29.9,269200.0,27.2236,27.3236,27.1508,27.1872,269200.0
2013-06-12 12:00:00,29.9,30.01,29.86,29.92,367300.0,27.1872,27.2872,27.1508,27.2054,367300.0
2013-06-12 12:30:00,29.91,29.94,29.83,29.93,277000.0,27.1963,27.2236,27.1236,27.2145,277000.0
2013-06-12 13:00:00,29.94,30.09,29.9,30.07,448200.0,27.2236,27.36,27.1872,27.3418,448200.0
2013-06-12 13:30:00,30.07,30.1,29.96,30.08,396300.0,27.3418,27.3691,27.2418,27.3509,396300.0
2013-06-12 14:00:00,30.07,30.07,29.87,29.9,280400.0,27.3418,27.3418,27.1599,27.1872,280400.0
2013-06-12 14:30:00,29.89,29.91,29.82,29.84,328100.0,27.1781,27.1963,27.1145,27.1327,328100.0
2013-06-12 15:00:00,29.84,29.84,29.7,29.73,697900.0,27.1327,27.1327,27.0054,27.0326,697900.0
2013-06-12 15:30:00,29.73,29.77,29.61,29.74,1742000.0,27.0326,27.069,26.9235,27.0417,1742000.0
2013-06-13 09:30:00,29.6,29.99,29.6,29.96,616000.0,26.9144,27.269,26.9144,27.2418,616000.0
2013-06-13 10:00:00,29.96,30.07,29.79,30.05,493900.0,27.2418,27.3418,27.0872,27.3236,493900.0
2013-06-13 10:30:00,30.05,30.18,30.0,30.03,419300.0,27.3236,27.4418,27.2781,27.3054,419300.0
2013-06-13 11:00:00,30.04,30.09,29.96,30.03,353900.0,27.3145,27.36,27.2418,27.3054,353900.0
2013-06-13 11:30:00,30.03,30.19,30.01,30.19,232800.0,27.3054,27.4509,27.2872,27.4509,232800.0
2013-06-13 12:00:00,30.18,30.26,30.17,30.24,233100.0,27.4418,27.5145,27.4327,27.4964,233100.0
2013-06-13 12:30:00,30.24,30.38,30.24,30.37,258200.0,27.4964,27.6237,27.4964,27.6146,258200.0
2013-06-13 13:00:00,30.37,30.42,30.36,30.4,330900.0,27.6146,27.66,27.6055,27.6418,330900.0
2013-06-13 13:30:00,30.4,30.48,30.36,30.48,211000.0,27.6418,27.7146,27.6055,27.7146,211000.0
2013-06-13 14:00:00,30.48,30.63,30.48,30.58,239400.0,27.7146,27.851,27.7146,27.8055,239400.0
2013-06-13 14:30:00,30.58,30.7,30.58,30.7,247700.0,27.8055,27.9146,27.8055,27.9146,247700.0
2013-06-13 15:00:00,30.7,30.8,30.69,30.77,581900.0,27.9146,28.0056,27.9055,27.9783,581900.0
2013-06-13 15:30:00,30.78,30.89,30.67,30.8,1808200.0,27.9874,28.0874,27.8873,28.0056,1808200.0
2013-06-14 09:30:00,30.87,31.12,30.75,31.11,580500.0,28.0692,28.2965,27.9601,28.2874,580500.0
2013-06-14 10:00:00,31.11,31.17,30.89,30.92,694900.0,28.2874,28.342,28.0874,28.1147,694900.0
2013-06-14 10:30:00,30.91,31.02,30.82,30.86,516200.0,28.1056,28.2056,28.0237,28.0601,516200.0
2013-06-14 11:00:00,30.84,30.93,30.8,30.92,319200.0,28.0419,28.1238,28.0056,28.1147,319200.0
2013-06-14 11:30:00,30.92,30.99,30.83,30.94,419900.0,28.1147,28.1783,28.0328,28.1329,419900.0
2013-06-14 12:00:00,30.94,30.99,30.87,30.96,251500.0,28.1329,28.1783,28.0692,28.151,251500.0
2013-06-14 12:30:00,30.95,30.96,30.88,30.92,214600.0,28.1419,28.151,28.0783,28.1147,214600.0
2013-06-14 13:00:00,30.91,30.92,30.76,30.8,187000.0,28.1056,28.1147,27.9692,28.0056,187000.0
2013-06-14 13:30:00,30.79,30.82,30.75,30.79,465800.0,27.9965,28.0237,27.9601,27.9965,465800.0
2013-06-14 14:00:00,30.79,31.01,30.77,30.95,584800.0,27.9965,28.1965,27.9783,28.1419,584800.0
2013-06-14 14:30:00,30.95,30.98,30.86,30.88,446700.0,28.1419,28.1692,28.0601,28.0783,446700.0
2013-06-14 15:00:00,30.88,30.96,30.86,30.9,272000.0,28.0783,28.151,28.0601,28.0965,272000.0
2013-06-14 15:30:00,30.9,30.94,30.79,30.81,770000.0,28.0965,28.1329,27.9965,28.0146,770000.0
2013-06-17 09:30:00,30.85,31.27,30.85,31.18,505300.0,28.051,28.4329,28.051,28.3511,505300.0
2013-06-17 10:00:00,31.19,31.5,31.19,31.37,1628000.0,28.3602,28.642,28.3602,28.5238,1628000.0
2013-06-17 10:30:00,31.38,31.38,31.14,31.3,423100.0,28.5329,28.5329,28.3147,28.4602,423100.0
2013-06-17 11:00:00,31.3,31.33,31.24,31.26,249700.0,28.4602,28.4875,28.4056,28.4238,249700.0
2013-06-17 11:30:00,31.25,31.4,31.24,31.32,252700.0,28.4147,28.5511,28.4056,28.4784,252700.0
2013-06-17 12:00:00,31.32,31.46,31.32,31.39,157700.0,28.4784,28.6057,28.4784,28.542,157700.0
2013-06-17 12:30:00,31.4,31.48,31.39,31.44,157000.0,28.5511,28.6239,28.542,28.5875,157000.0
2013-06-17 13:00:00,31.44,31.45,31.3,31.37,164600.0,28.5875,28.5966,28.4602,28.5238,164600.0
2013-06-17 13:30:00,31.36,31.45,31.35,31.42,131200.0,28.5147,28.5966,28.5057,28.5693,131200.0
2013-06-17 14:00:00,31.42,31.43,31.16,31.22,384800.0,28.5693,28.5784,28.3329,28.3874,384800.0
2013-06-17 14:30:00,31.23,31.33,31.1,31.19,425200.0,28.3965,28.4875,28.2783,28.3602,425200.0
2013-06-17 15:00:00,31.18,31.2,31.09,31.17,351100.0,28.3511,28.3693,28.2692,28.342,351100.0
2013-06-17 15:30:00,31.17,31.35,31.17,31.27,839400.0,28.342,28.5057,28.342,28.4329,839400.0
2013-06-18 09:30:00,31.32,31.42,31.07,31.07,946500.0,28.4784,28.5693,28.2511,28.2511,946500.0
2013-06-18 10:00:00,31.07,31.25,31.07,31.12,481700.0,28.2511,28.4147,28.2511,28.2965,481700.0
2013-06-18 10:30:00,31.11,31.31,31.1,31.3,266400.0,28.2874,28.4693,28.2783,28.4602,266400.0
2013-06-18 11:00:00,31.3,31.37,31.25,31.31,179100.0,28.4602,28.5238,28.4147,28.4693,179100.0
2013-06-18 11:30:00,31.31,31.34,31.27,31.3,150700.0,28.4693,28.4966,28.4329,28.4602,150700.0
2013-06-18 12:00:00,31.31,31.34,31.21,31.32,148200.0,28.4693,28.4966,28.3784,28.4784,148200.0
2013-06-18 12:30:00,31.32,31.5,31.32,31.46,199600.0,28.4784,28.642,28.4784,28.6057,199600.0
2013-06-18 13:00:00,31.46,31.47,31.38,31.41,340400.0,28.6057,28.6148,28.5329,28.5602,340400.0
2013-06-18 13:30:00,31.41,31.49,31.35,31.49,139000.0,28.5602,28.633,28.5057,28.633,139000.0
2013-06-18 14:00:00,31.5,31.57,31.48,31.56,195300.0,28.642,28.7057,28.6239,28.6966,195300.0
2013-06-18 14:30:00,31.56,31.65,31.55,31.64,251600.0,28.6966,28.7784,28.6875,28.7693,251600.0
2013-06-18 15:00:00,31.63,31.63,31.52,31.6,567700.0,28.7602,28.7602,28.6602,28.733,567700.0
2013-06-18 15:30:00,31.61,31.61,31.52,31.56,1082100.0,28.7421,28.7421,28.6602,28.6966,1082100.0
2013-06-19 09:30:00,31.48,31.63,31.31,31.45,445000.0,28.6239,28.7602,28.4693,28.5966,445000.0
2013-06-19 10:00:00,31.44,31.44,31.33,31.35,691100.0,28.5875,28.5875,28.4875,28.5057,691100.0
2013-06-19 10:30:00,31.35,31.45,31.35,31.4,333700.0,28.5057,28.5966,28.5057,28.5511,333700.0
2013-06-19 11:00:00,31.4,31.44,31.36,31.42,122200.0,28.5511,28.5875,28.5147,28.5693,122200.0
2013-06-19 11:30:00,31.42,31.44,31.31,31.32,103000.0,28.5693,28.5875,28.4693,28.4784,103000.0
2013-06-19 12:00:00,31.31,31.42,31.31,31.42,63700.0,28.4693,28.5693,28.4693,28.5693,63700.0
2013-06-19 12:30:00,31.42,31.48,31.39,31.44,113900.0,28.5693,28.6239,28.542,28.5875,113900.0
2013-06-19 13:00:00,31.43,31.48,31.42,31.42,95400.0,28.5784,28.6239,28.5693,28.5693,95400.0
2013-06-19 13:30:00,31.43,31.48,31.38,31.41,311800.0,28.5784,28.6239,28.5329,28.5602,311800.0
2013-06-19 14:00:00,31.42,31.52,31.26,31.33,829400.0,28.5693,28.6602,28.4238,28.4875,829400.0
2013-06-19 14:30:00,31.33,31.42,30.97,31.0,1583200.0,28.4875,28.5693,28.1601,28.1874,1583200.0
2013-06-19 15:00:00,30.99,31.11,30.9,31.09,1161300.0,28.1783,28.2874,28.0965,28.2692,1161300.0
2013-06-19 15:30:00,31.1,31.12,30.83,30.84,1971200.0,28.2783,28.2965,28.0328,28.0419,1971200.0
2013-06-20 09:30:00,30.49,30.7,29.8,29.9,2046600.0,27.7237,27.9146,27.0963,27.1872,2046600.0
2013-06-20 10:00:00,29.9,29.99,29.53,29.6,2594000.0,27.1872,27.269,26.8508,26.9144,2594000.0
2013-06-20 10:30:00,29.59,29.68,29.4,29.67,1425300.0,26.9053,26.9872,26.7326,26.9781,1425300.0
2013-06-20 11:00:00,29.68,29.68,29.49,29.49,802100.0,26.9872,26.9872,26.8144,26.8144,802100.0
2013-06-20 11:30:00,29.49,29.62,29.46,29.56,553100.0,26.8144,26.9326,26.7871,26.8781,553100.0
2013-06-20 12:00:00,29.56,29.7,29.55,29.65,822000.0,26.8781,27.0054,26.869,26.9599,822000.0
2013-06-20 12:30:00,29.65,29.71,29.55,29.56,748700.0,26.9599,27.0144,26.869,26.8781,748700.0
2013-06-20 13:00:00,29.55,29.59,29.41,29.52,741100.0,26.869,26.9053,26.7417,26.8417,741100.0
2013-06-20 13:30:00,29.52,29.54,29.41,29.52,656600.0,26.8417,26.8599,26.7417,26.8417,656600.0
2013-06-20 14:00:00,29.52,29.55,29.29,29.29,556200.0,26.8417,26.869,26.6326,26.6326,556200.0
2013-06-20 14:30:00,29.29,29.37,29.15,29.17,1619200.0,26.6326,26.7053,26.5053,26.5234,1619200.0
2013-06-20 15:00:00,29.16,29.33,29.15,29.18,1223800.0,26.5143,26.6689,26.5053,26.5325,1223800.0
2013-06-20 15:30:00,29.19,29.38,29.11,29.37,4058000.0,26.5416,26.7144,26.4689,26.7053,4058000.0
2013-06-21 09:30:00,29.33,29.52,29.06,29.06,1238700.0,26.6921,26.865,26.4464,26.4464,1238700.0
2013-06-21 10:00:00,29.06,29.14,28.79,28.79,1673400.0,26.4464,26.5192,26.2006,26.2006,1673400.0
2013-06-21 10:30:00,28.79,28.79,28.4,28.55,1881000.0,26.2006,26.2006,25.8457,25.9822,1881000.0
2013-06-21 11:00:00,28.55,28.57,28.3,28.34,1341500.0,25.9822,26.0004,25.7547,25.7911,1341500.0
2013-06-21 11:30:00,28.33,28.36,28.17,28.32,1375700.0,25.782,25.8093,25.6364,25.7729,1375700.0
2013-06-21 12:00:00,28.32,28.7,28.31,28.57,1186400.0,25.7729,26.1187,25.7638,26.0004,1186400.0
2013-06-21 12:30:00,28.57,29.04,28.51,29.04,2307900.0,26.0004,26.4282,25.9458,26.4282,2307900.0
2013-06-21 13:00:00,29.03,29.18,28.9,28.92,1490100.0,26.4191,26.5556,26.3008,26.319,1490100.0
2013-06-21 13:30:00,28.92,29.02,28.73,28.75,583800.0,26.319,26.41,26.146,26.1642,583800.0
2013-06-21 14:00:00,28.75,28.88,28.67,28.88,819500.0,26.1642,26.2826,26.0914,26.2826,819500.0
2013-06-21 14:30:00,28.86,28.96,28.78,28.87,730800.0,26.2643,26.3554,26.1915,26.2735,730800.0
2013-06-21 15:00:00,28.86,29.07,28.84,29.04,1106800.0,26.2643,26.4555,26.2461,26.4282,1106800.0
2013-06-21 15:30:00,29.03,29.04,28.79,28.87,3547100.0,26.4191,26.4282,26.2006,26.2735,3547100.0
2013-06-24 09:30:00,28.4,28.4,27.77,28.09,3005400.0,25.8457,25.8457,25.2724,25.5636,3005400.0
2013-06-24 10:00:00,28.08,28.14,27.93,28.1,945600.0,25.5545,25.6091,25.418,25.5727,945600.0
2013-06-24 10:30:00,28.1,28.15,28.02,28.05,901500.0,25.5727,25.6182,25.4999,25.5272,901500.0
2013-06-24 11:00:00,28.05,28.09,27.77,27.77,828300.0,25.5272,25.5636,25.2724,25.2724,828300.0
2013-06-24 11:30:00,27.78,27.95,27.78,27.92,762000.0,25.2815,25.4362,25.2815,25.4089,762000.0
2013-06-24 12:00:00,27.92,27.97,27.73,27.8,486600.0,25.4089,25.4544,25.236,25.2997,486600.0
2013-06-24 12:30:00,27.81,27.86,27.74,27.85,421500.0,25.3088,25.3543,25.2451,25.3452,421500.0
2013-06-24 13:00:00,27.84,27.98,27.8,27.93,565600.0,25.3361,25.4635,25.2997,25.418,565600.0
2013-06-24 13:30:00,27.93,28.24,27.9,28.24,882900.0,25.418,25.7001,25.3907,25.7001,882900.0
2013-06-24 14:00:00,28.24,28.59,28.23,28.57,2072100.0,25.7001,26.0186,25.691,26.0004,2072100.0
2013-06-24 14:30:00,28.56,28.7,28.49,28.51,1316700.0,25.9913,26.1187,25.9276,25.9458,1316700.0
2013-06-24 15:00:00,28.51,28.58,28.44,28.44,880000.0,25.9458,26.0095,25.8821,25.8821,880000.0
2013-06-24 15:30:00,28.45,28.56,28.41,28.41,1951100.0,25.8912,25.9913,25.8548,25.8548,1951100.0
2013-06-25 09:30:00,28.99,29.24,28.89,29.07,2111600.0,26.3827,26.6102,26.2917,26.4555,2111600.0
2013-06-25 10:00:00,29.09,29.15,28.89,29.02,2200800.0,26.4737,26.5283,26.2917,26.41,2200800.0
2013-06-25 10:30:00,29.02,29.16,28.91,29.14,1380600.0,26.41,26.5374,26.3099,26.5192,1380600.0
2013-06-25 11:00:00,29.15,29.16,29.04,29.1,652300.0,26.5283,26.5374,26.4282,26.4828,652300.0
2013-06-25 11:30:00,29.1,29.15,29.03,29.08,450400.0,26.4828,26.5283,26.4191,26.4646,450400.0
2013-06-25 12:00:00,29.07,29.07,28.92,28.96,762100.0,26.4555,26.4555,26.319,26.3554,762100.0
2013-06-25 12:30:00,28.96,29.08,28.85,28.89,717600.0,26.3554,26.4646,26.2552,26.2917,717600.0
2013-06-25 13:00:00,28.89,28.95,28.81,28.89,517700.0,26.2917,26.3463,26.2188,26.2917,517700.0
2013-06-25 13:30:00,28.88,29.08,28.86,28.96,746300.0,26.2826,26.4646,26.2643,26.3554,746300.0
2013-06-25 14:00:00,28.97,29.07,28.9,28.91,534100.0,26.3645,26.4555,26.3008,26.3099,534100.0
2013-06-25 14:30:00,28.9,28.98,28.85,28.92,1897400.0,26.3008,26.3736,26.2552,26.319,1897400.0
2013-06-25 15:00:00,28.93,28.97,28.85,28.89,403100.0,26.3281,26.3645,26.2552,26.2917,403100.0
2013-06-25 15:30:00,28.89,28.96,28.81,28.81,1404400.0,26.2917,26.3554,26.2188,26.2188,1404400.0
2013-06-26 09:30:00,29.2,29.38,29.14,29.33,1117100.0,26.5738,26.7376,26.5192,26.6921,1117100.0
2013-06-26 10:00:00,29.34,29.37,29.08,29.16,1099600.0,26.7012,26.7285,26.4646,26.5374,1099600.0
2013-06-26 10:30:00,29.15,29.19,29.04,29.1,941000.0,26.5283,26.5647,26.4282,26.4828,941000.0
2013-06-26 11:00:00,29.08,29.08,28.97,29.07,485600.0,26.4646,26.4646,26.3645,26.4555,485600.0
2013-06-26 11:30:00,29.06,29.11,29.03,29.03,117500.0,26.4464,26.4919,26.4191,26.4191,117500.0
2013-06-26 12:00:00,29.03,29.15,29.02,29.11,130000.0,26.4191,26.5283,26.41,26.4919,130000.0
2013-06-26 12:30:00,29.11,29.12,29.03,29.06,128700.0,26.4919,26.501,26.4191,26.4464,128700.0
2013-06-26 13:00:00,29.05,29.11,29.01,29.07,171400.0,26.4373,26.4919,26.4009,26.4555,171400.0
2013-06-26 13:30:00,29.07,29.08,28.99,29.02,1096300.0,26.4555,26.4646,26.3827,26.41,1096300.0
2013-06-26 14:00:00,29.02,29.1,28.99,29.09,765300.0,26.41,26.4828,26.3827,26.4737,765300.0
2013-06-26 14:30:00,29.08,29.16,29.05,29.13,451800.0,26.4646,26.5374,26.4373,26.5101,451800.0
2013-06-26 15:00:00,29.13,29.22,29.13,29.15,462700.0,26.5101,26.592,26.5101,26.5283,462700.0
2013-06-26 15:30:00,29.15,29.18,29.06,29.07,853900.0,26.5283,26.5556,26.4464,26.4555,853900.0
2013-06-27 09:30:00,29.49,29.49,29.2,29.25,1153500.0,26.8377,26.8377,26.5738,26.6193,1153500.0
2013-06-27 10:00:00,29.26,29.49,29.13,29.48,787200.0,26.6284,26.8377,26.5101,26.8286,787200.0
2013-06-27 10:30:00,29.48,29.57,29.46,29.51,429200.0,26.8286,26.9105,26.8104,26.8559,429200.0
2013-06-27 11:00:00,29.51,29.62,29.44,29.52,268400.0,26.8559,26.956,26.7922,26.865,268400.0
2013-06-27 11:30:00,29.53,29.67,29.52,29.65,611800.0,26.8741,27.0015,26.865,26.9833,611800.0
2013-06-27 12:00:00,29.66,29.66,29.59,29.64,252000.0,26.9924,26.9924,26.9287,26.9742,252000.0
2013-06-27 12:30:00,29.64,29.68,29.61,29.66,303600.0,26.9742,27.0106,26.9469,26.9924,303600.0
2013-06-27 13:00:00,29.65,29.71,29.59,29.62,263800.0,26.9833,27.0379,26.9287,26.956,263800.0
2013-06-27 13:30:00,29.62,29.82,29.62,29.76,545300.0,26.956,27.138,26.956,27.0834,545300.0
2013-06-27 14:00:00,29.76,29.84,29.69,29.79,513300.0,27.0834,27.1562,27.0197,27.1107,513300.0
2013-06-27 14:30:00,29.79,29.85,29.76,29.79,481600.0,27.1107,27.1653,27.0834,27.1107,481600.0
2013-06-27 15:00:00,29.8,29.84,29.72,29.82,304000.0,27.1198,27.1562,27.047,27.138,304000.0
2013-06-27 15:30:00,29.83,29.84,29.78,29.79,800300.0,27.1471,27.1562,27.1016,27.1107,800300.0
2013-06-28 09:30:00,29.68,29.69,29.37,29.37,1007100.0,27.0106,27.0197,26.7285,26.7285,1007100.0
2013-06-28 10:00:00,29.37,29.63,29.37,29.61,1098000.0,26.7285,26.9651,26.7285,26.9469,1098000.0
2013-06-28 10:30:00,29.62,29.69,29.54,29.61,859600.0,26.956,27.0197,26.8832,26.9469,859600.0
2013-06-28 11:00:00,29.61,29.71,29.61,29.63,805500.0,26.9469,27.0379,26.9469,26.9651,805500.0
2013-06-28 11:30:00,29.63,29.68,29.6,29.64,172000.0,26.9651,27.0106,26.9378,26.9742,172000.0
2013-06-28 12:00:00,29.64,29.66,29.56,29.66,123400.0,26.9742,26.9924,26.9014,26.9924,123400.0
2013-06-28 12:30:00,29.66,29.67,29.58,29.59,188600.0,26.9924,27.0015,26.9196,26.9287,188600.0
2013-06-28 13:00:00,29.59,29.68,29.58,29.66,87800.0,26.9287,27.0106,26.9196,26.9924,87800.0
2013-06-28 13:30:00,29.66,29.72,29.65,29.71,134900.0,26.9924,27.047,26.9833,27.0379,134900.0
2013-06-28 14:00:00,29.71,29.73,29.63,29.64,117200.0,27.0379,27.0561,26.9651,26.9742,117200.0
2013-06-28 14:30:00,29.64,29.68,29.61,29.63,111200.0,26.9742,27.0106,26.9469,26.9651,111200.0
2013-06-28 15:00:00,29.63,29.63,29.55,29.59,214400.0,26.9651,26.9651,26.8923,26.9287,214400.0
2013-06-28 15:30:00,29.58,29.66,29.43,29.43,1069300.0,26.9196,26.9924,26.7831,26.7831,1069300.0
2013-07-01 09:30:00,29.5,29.86,29.36,29.84,354300.0,26.8468,27.1744,26.7194,27.1562,354300.0
2013-07-01 10:00:00,29.85,30.07,29.82,29.91,726700.0,27.1653,27.3655,27.138,27.2199,726700.0
2013-07-01 10:30:00,29.92,29.94,29.85,29.91,218300.0,27.229,27.2472,27.1653,27.2199,218300.0
2013-07-01 11:00:00,29.91,29.97,29.9,29.91,252600.0,27.2199,27.2745,27.2108,27.2199,252600.0
2013-07-01 11:30:00,29.91,29.93,29.84,29.91,547300.0,27.2199,27.2381,27.1562,27.2199,547300.0
2013-07-01 12:00:00,29.91,29.99,29.9,29.91,308900.0,27.2199,27.2927,27.2108,27.2199,308900.0
2013-07-01 12:30:00,29.9,30.0,29.88,29.96,173900.0,27.2108,27.3018,27.1926,27.2654,173900.0
2013-07-01 13:00:00,29.97,30.01,29.94,29.94,215300.0,27.2745,27.3109,27.2472,27.2472,215300.0
2013-07-01 13:30:00,29.94,29.96,29.79,29.81,217900.0,27.2472,27.2654,27.1107,27.1289,217900.0
2013-07-01 14:00:00,29.81,29.91,29.78,29.83,443600.0,27.1289,27.2199,27.1016,27.1471,443600.0
2013-07-01 14:30:00,29.83,29.87,29.77,29.79,242300.0,27.1471,27.1835,27.0925,27.1107,242300.0
2013-07-01 15:00:00,29.81,29.83,29.74,29.75,381700.0,27.1289,27.1471,27.0652,27.0743,381700.0
2013-07-01 15:30:00,29.75,29.76,29.64,29.72,797600.0,27.0743,27.0834,26.9742,27.047,797600.0
2013-07-02 09:30:00,29.62,29.92,29.62,29.73,271900.0,26.956,27.229,26.956,27.0561,271900.0
2013-07-02 10:00:00,29.74,29.87,29.64,29.79,632900.0,27.0652,27.1835,26.9742,27.1107,632900.0
2013-07-02 10:30:00,29.79,29.88,29.71,29.84,204800.0,27.1107,27.1926,27.0379,27.1562,204800.0
2013-07-02 11:00:00,29.84,29.9,29.77,29.82,468900.0,27.1562,27.2108,27.0925,27.138,468900.0
2013-07-02 11:30:00,29.84,29.93,29.81,29.86,277400.0,27.1562,27.2381,27.1289,27.1744,277400.0
2013-07-02 12:00:00,29.87,29.91,29.75,29.83,150900.0,27.1835,27.2199,27.0743,27.1471,150900.0
2013-07-02 12:30:00,29.82,29.86,29.7,29.78,289200.0,27.138,27.1744,27.0288,27.1016,289200.0
2013-07-02 13:00:00,29.78,29.78,29.71,29.71,113700.0,27.1016,27.1016,27.0379,27.0379,113700.0
2013-07-02 13:30:00,29.71,29.73,29.62,29.65,186100.0,27.0379,27.0561,26.956,26.9833,186100.0
2013-07-02 14:00:00,29.65,29.65,29.43,29.44,374000.0,26.9833,26.9833,26.7831,26.7922,374000.0
2013-07-02 14:30:00,29.45,29.53,29.39,29.45,859300.0,26.8013,26.8741,26.7467,26.8013,859300.0
2013-07-02 15:00:00,29.45,29.49,29.37,29.38,1195300.0,26.8013,26.8377,26.7285,26.7376,1195300.0
2013-07-02 15:30:00,29.38,29.45,29.35,29.43,2871800.0,26.7376,26.8013,26.7103,26.7831,2871800.0
2013-07-03 09:30:00,29.23,29.55,29.23,29.47,374800.0,26.6011,26.8923,26.6011,26.8195,374800.0
2013-07-03 10:00:00,29.46,29.59,29.42,29.58,521500.0,26.8104,26.9287,26.774,26.9196,521500.0
2013-07-03 10:30:00,29.6,29.63,29.52,29.56,219500.0,26.9378,26.9651,26.865,26.9014,219500.0
2013-07-03 11:00:00,29.57,29.66,29.55,29.56,492900.0,26.9105,26.9924,26.8923,26.9014,492900.0
2013-07-03 11:30:00,29.56,29.63,29.5,29.61,358000.0,26.9014,26.9651,26.8468,26.9469,358000.0
2013-07-03 12:00:00,29.61,29.71,29.58,29.65,279800.0,26.9469,27.0379,26.9196,26.9833,279800.0
2013-07-03 12:30:00,29.66,29.67,29.55,29.61,580500.0,26.9924,27.0015,26.8923,26.9469,580500.0
2013-07-05 09:30:00,29.65,29.74,29.31,29.36,1307000.0,26.9833,27.0652,26.6739,26.7194,1307000.0
2013-07-05 10:00:00,29.37,29.37,28.9,28.98,1843800.0,26.7285,26.7285,26.3008,26.3736,1843800.0
2013-07-05 10:30:00,28.98,29.2,28.97,29.19,640700.0,26.3736,26.5738,26.3645,26.5647,640700.0
2013-07-05 11:00:00,29.2,29.2,29.11,29.11,309000.0,26.5738,26.5738,26.4919,26.4919,309000.0
2013-07-05 11:30:00,29.11,29.19,29.05,29.19,228100.0,26.4919,26.5647,26.4373,26.5647,228100.0
2013-07-05 12:00:00,29.18,29.21,29.12,29.18,411300.0,26.5556,26.5829,26.501,26.5556,411300.0
2013-07-05 12:30:00,29.19,29.23,29.17,29.21,346000.0,26.5647,26.6011,26.5465,26.5829,346000.0
2013-07-05 13:00:00,29.21,29.28,29.19,29.2,891200.0,26.5829,26.6466,26.5647,26.5738,891200.0
2013-07-05 13:30:00,29.19,29.22,29.17,29.2,372900.0,26.5647,26.592,26.5465,26.5738,372900.0
2013-07-05 14:00:00,29.21,29.27,29.18,29.27,557500.0,26.5829,26.6375,26.5556,26.6375,557500.0
2013-07-05 14:30:00,29.28,29.34,29.23,29.31,367200.0,26.6466,26.7012,26.6011,26.6739,367200.0
2013-07-05 15:00:00,29.32,29.34,29.24,29.26,380800.0,26.683,26.7012,26.6102,26.6284,380800.0
2013-07-05 15:30:00,29.26,29.46,29.25,29.45,760400.0,26.6284,26.8104,26.6193,26.8013,760400.0
2013-07-08 09:30:00,29.51,29.75,29.51,29.65,591100.0,26.8559,27.0743,26.8559,26.9833,591100.0
2013-07-08 10:00:00,29.65,29.75,29.44,29.47,616000.0,26.9833,27.0743,26.7922,26.8195,616000.0
2013-07-08 10:30:00,29.48,29.66,29.48,29.59,394600.0,26.8286,26.9924,26.8286,26.9287,394600.0
2013-07-08 11:00:00,29.58,29.66,29.56,29.62,195500.0,26.9196,26.9924,26.9014,26.956,195500.0
2013-07-08 11:30:00,29.63,29.63,29.45,29.45,238600.0,26.9651,26.9651,26.8013,26.8013,238600.0
2013-07-08 12:00:00,29.46,29.49,29.39,29.42,417000.0,26.8104,26.8377,26.7467,26.774,417000.0
2013-07-08 12:30:00,29.43,29.56,29.41,29.43,464500.0,26.7831,26.9014,26.7649,26.7831,464500.0
2013-07-08 13:00:00,29.43,29.46,29.35,29.37,379300.0,26.7831,26.8104,26.7103,26.7285,379300.0
2013-07-08 13:30:00,29.37,29.43,29.35,29.36,408700.0,26.7285,26.7831,26.7103,26.7194,408700.0
2013-07-08 14:00:00,29.37,29.37,29.29,29.32,366900.0,26.7285,26.7285,26.6557,26.683,366900.0
2013-07-08 14:30:00,29.33,29.4,29.28,29.29,621400.0,26.6921,26.7558,26.6466,26.6557,621400.0
2013-07-08 15:00:00,29.29,29.3,29.21,29.21,1227100.0,26.6557,26.6648,26.5829,26.5829,1227100.0
2013-07-08 15:30:00,29.22,29.27,29.19,29.22,1897200.0,26.592,26.6375,26.5647,26.592,1897200.0
2013-07-09 09:30:00,29.47,29.64,29.35,29.64,782700.0,26.8195,26.9742,26.7103,26.9742,782700.0
2013-07-09 10:00:00,29.64,29.72,29.55,29.56,727800.0,26.9742,27.047,26.8923,26.9014,727800.0
2013-07-09 10:30:00,29.56,29.72,29.56,29.67,408600.0,26.9014,27.047,26.9014,27.0015,408600.0
2013-07-09 11:00:00,29.68,29.81,29.67,29.8,633100.0,27.0106,27.1289,27.0015,27.1198,633100.0
2013-07-09 11:30:00,29.8,29.88,29.75,29.8,302300.0,27.1198,27.1926,27.0743,27.1198,302300.0
2013-07-09 12:00:00,29.79,29.96,29.79,29.93,440300.0,27.1107,27.2654,27.1107,27.2381,440300.0
2013-07-09 12:30:00,29.93,30.02,29.9,30.01,789800.0,27.2381,27.32,27.2108,27.3109,789800.0
2013-07-09 13:00:00,30.0,30.04,30.0,30.0,987600.0,27.3018,27.3382,27.3018,27.3018,987600.0
2013-07-09 13:30:00,30.01,30.14,30.0,30.05,417700.0,27.3109,27.4292,27.3018,27.3473,417700.0
2013-07-09 14:00:00,30.04,30.14,30.02,30.05,441300.0,27.3382,27.4292,27.32,27.3473,441300.0
2013-07-09 14:30:00,30.05,30.05,29.99,30.04,620100.0,27.3473,27.3473,27.2927,27.3382,620100.0
2013-07-09 15:00:00,30.04,30.1,30.02,30.1,443900.0,27.3382,27.3928,27.32,27.3928,443900.0
2013-07-09 15:30:00,30.1,30.12,29.99,30.04,1383900.0,27.3928,27.411,27.2927,27.3382,1383900.0
2013-07-10 09:30:00,29.92,30.17,29.92,30.07,505600.0,27.229,27.4565,27.229,27.3655,505600.0
2013-07-10 10:00:00,30.06,30.1,29.84,29.93,287100.0,27.3564,27.3928,27.1562,27.2381,287100.0
2013-07-10 10:30:00,29.93,30.0,29.88,29.95,336300.0,27.2381,27.3018,27.1926,27.2563,336300.0
2013-07-10 11:00:00,29.95,29.98,29.82,29.83,202000.0,27.2563,27.2836,27.138,27.1471,202000.0
2013-07-10 11:30:00,29.83,30.01,29.83,29.99,174700.0,27.1471,27.3109,27.1471,27.2927,174700.0
2013-07-10 12:00:00,29.99,30.0,29.92,29.94,125000.0,27.2927,27.3018,27.229,27.2472,125000.0
2013-07-10 12:30:00,29.94,30.08,29.94,30.07,79800.0,27.2472,27.3746,27.2472,27.3655,79800.0
2013-07-10 13:00:00,30.07,30.08,29.99,30.07,141100.0,27.3655,27.3746,27.2927,27.3655,141100.0
2013-07-10 13:30:00,30.08,30.09,30.01,30.04,196200.0,27.3746,27.3837,27.3109,27.3382,196200.0
2013-07-10 14:00:00,30.05,30.21,30.03,30.16,1269400.0,27.3473,27.4929,27.3291,27.4474,1269400.0
2013-07-10 14:30:00,30.17,30.24,29.96,30.0,1432200.0,27.4565,27.5202,27.2654,27.3018,1432200.0
2013-07-10 15:00:00,30.0,30.0,29.86,29.98,515500.0,27.3018,27.3018,27.1744,27.2836,515500.0
2013-07-10 15:30:00,29.98,30.06,29.97,30.05,779100.0,27.2836,27.3564,27.2745,27.3473,779100.0
2013-07-11 09:30:00,30.82,30.98,30.79,30.9,2334400.0,28.0481,28.1937,28.0208,28.1209,2334400.0
2013-07-11 10:00:00,30.91,31.11,30.87,31.02,847100.0,28.13,28.312,28.0936,28.2301,847100.0
2013-07-11 10:30:00,31.01,31.09,30.97,31.07,1217400.0,28.221,28.2938,28.1846,28.2756,1217400.0
2013-07-11 11:00:00,31.08,31.12,31.05,31.09,571000.0,28.2847,28.3211,28.2574,28.2938,571000.0
2013-07-11 11:30:00,31.08,31.09,31.0,31.02,455600.0,28.2847,28.2938,28.2119,28.2301,455600.0
2013-07-11 12:00:00,31.01,31.04,30.9,31.03,747500.0,28.221,28.2483,28.1209,28.2392,747500.0
2013-07-11 12:30:00,31.02,31.07,31.0,31.01,457600.0,28.2301,28.2756,28.2119,28.221,457600.0
2013-07-11 13:00:00,31.01,31.04,30.95,31.01,563600.0,28.221,28.2483,28.1664,28.221,563600.0
2013-07-11 13:30:00,31.0,31.07,30.99,31.03,379900.0,28.2119,28.2756,28.2028,28.2392,379900.0
2013-07-11 14:00:00,31.03,31.13,31.01,31.09,443800.0,28.2392,28.3302,28.221,28.2938,443800.0
2013-07-11 14:30:00,31.09,31.18,31.09,31.12,637300.0,28.2938,28.3757,28.2938,28.3211,637300.0
2013-07-11 15:00:00,31.12,31.14,31.09,31.13,667300.0,28.3211,28.3393,28.2938,28.3302,667300.0
2013-07-11 15:30:00,31.13,31.17,31.1,31.14,1525800.0,28.3302,28.3666,28.3029,28.3393,1525800.0
2013-07-12 09:30:00,31.06,31.26,31.06,31.18,484700.0,28.2665,28.4485,28.2665,28.3757,484700.0
2013-07-12 10:00:00,31.18,31.27,31.1,31.26,272000.0,28.3757,28.4576,28.3029,28.4485,272000.0
2013-07-12 10:30:00,31.27,31.37,31.21,31.35,233500.0,28.4576,28.5486,28.403,28.5304,233500.0
2013-07-12 11:00:00,31.35,31.38,31.3,31.3,170700.0,28.5304,28.5577,28.4849,28.4849,170700.0
2013-07-12 11:30:00,31.3,31.34,31.19,31.2,235900.0,28.4849,28.5213,28.3848,28.3939,235900.0
2013-07-12 12:00:00,31.2,31.23,31.19,31.2,123100.0,28.3939,28.4212,28.3848,28.3939,123100.0
2013-07-12 12:30:00,31.2,31.23,31.14,31.17,269900.0,28.3939,28.4212,28.3393,28.3666,269900.0
2013-07-12 13:00:00,31.16,31.18,31.09,31.1,370300.0,28.3575,28.3757,28.2938,28.3029,370300.0
2013-07-12 13:30:00,31.1,31.2,31.06,31.14,253200.0,28.3029,28.3939,28.2665,28.3393,253200.0
2013-07-12 14:00:00,31.15,31.16,31.06,31.06,170100.0,28.3484,28.3575,28.2665,28.2665,170100.0
2013-07-12 14:30:00,31.07,31.14,31.02,31.14,282600.0,28.2756,28.3393,28.2301,28.3393,282600.0
2013-07-12 15:00:00,31.13,31.13,31.07,31.11,120900.0,28.3302,28.3302,28.2756,28.312,120900.0
2013-07-12 15:30:00,31.12,31.19,31.1,31.15,477200.0,28.3211,28.3848,28.3029,28.3484,477200.0
2013-07-15 09:30:00,31.29,31.34,31.08,31.13,403200.0,28.4758,28.5213,28.2847,28.3302,403200.0
2013-07-15 10:00:00,31.13,31.15,31.03,31.04,546100.0,28.3302,28.3484,28.2392,28.2483,546100.0
2013-07-15 10:30:00,31.05,31.09,30.91,31.04,670800.0,28.2574,28.2938,28.13,28.2483,670800.0
2013-07-15 11:00:00,31.05,31.1,31.01,31.08,336700.0,28.2574,28.3029,28.221,28.2847,336700.0
2013-07-15 11:30:00,31.08,31.11,31.04,31.07,175000.0,28.2847,28.312,28.2483,28.2756,175000.0
2013-07-15 12:00:00,31.07,31.12,31.05,31.08,426700.0,28.2756,28.3211,28.2574,28.2847,426700.0
2013-07-15 12:30:00,31.08,31.1,30.97,30.98,594200.0,28.2847,28.3029,28.1846,28.1937,594200.0
2013-07-15 13:00:00,30.97,30.97,30.89,30.9,167300.0,28.1846,28.1846,28.1118,28.1209,167300.0
2013-07-15 13:30:00,30.9,30.93,30.86,30.92,142400.0,28.1209,28.1482,28.0845,28.1391,142400.0
2013-07-15 14:00:00,30.91,30.96,30.89,30.9,154600.0,28.13,28.1755,28.1118,28.1209,154600.0
2013-07-15 14:30:00,30.91,30.96,30.86,30.91,179800.0,28.13,28.1755,28.0845,28.13,179800.0
2013-07-15 15:00:00,30.91,30.92,30.84,30.85,251900.0,28.13,28.1391,28.0663,28.0754,251900.0
2013-07-15 15:30:00,30.85,30.87,30.8,30.84,961500.0,28.0754,28.0936,28.0299,28.0663,961500.0
2013-07-16 09:30:00,30.8,30.95,30.58,30.61,684700.0,28.0299,28.1664,27.8297,27.857,684700.0
2013-07-16 10:00:00,30.61,31.07,30.61,31.04,2037100.0,27.857,28.2756,27.857,28.2483,2037100.0
2013-07-16 10:30:00,31.04,31.09,30.85,30.85,688200.0,28.2483,28.2938,28.0754,28.0754,688200.0
2013-07-16 11:00:00,30.85,30.86,30.61,30.61,405600.0,28.0754,28.0845,27.857,27.857,405600.0
2013-07-16 11:30:00,30.62,30.62,30.48,30.53,556600.0,27.8661,27.8661,27.7386,27.7842,556600.0
2013-07-16 12:00:00,30.53,30.64,30.52,30.62,448500.0,27.7842,27.8843,27.7751,27.8661,448500.0
2013-07-16 12:30:00,30.62,30.63,30.52,30.55,313000.0,27.8661,27.8752,27.7751,27.8024,313000.0
2013-07-16 13:00:00,30.55,30.55,30.4,30.4,180200.0,27.8024,27.8024,27.6658,27.6658,180200.0
2013-07-16 13:30:00,30.4,30.57,30.4,30.57,177000.0,27.6658,27.8206,27.6658,27.8206,177000.0
2013-07-16 14:00:00,30.58,30.67,30.58,30.61,126400.0,27.8297,27.9116,27.8297,27.857,126400.0
2013-07-16 14:30:00,30.62,30.62,30.57,30.57,126200.0,27.8661,27.8661,27.8206,27.8206,126200.0
2013-07-16 15:00:00,30.57,30.57,30.48,30.52,164300.0,27.8206,27.8206,27.7386,27.7751,164300.0
2013-07-16 15:30:00,30.52,30.59,30.52,30.59,487100.0,27.7751,27.8388,27.7751,27.8388,487100.0
2013-07-17 09:30:00,30.71,30.72,30.27,30.47,1755800.0,27.948,27.9571,27.5475,27.7295,1755800.0
2013-07-17 10:00:00,30.47,30.75,30.45,30.73,1308200.0,27.7295,27.9844,27.7113,27.9662,1308200.0
2013-07-17 10:30:00,30.73,30.75,30.55,30.67,768000.0,27.9662,27.9844,27.8024,27.9116,768000.0
2013-07-17 11:00:00,30.67,30.76,30.67,30.68,189300.0,27.9116,27.9935,27.9116,27.9207,189300.0
2013-07-17 11:30:00,30.69,30.71,30.57,30.61,361900.0,27.9298,27.948,27.8206,27.857,361900.0
2013-07-17 12:00:00,30.61,30.7,30.61,30.65,212900.0,27.857,27.9389,27.857,27.8934,212900.0
2013-07-17 12:30:00,30.66,30.7,30.63,30.68,193100.0,27.9025,27.9389,27.8752,27.9207,193100.0
2013-07-17 13:00:00,30.69,30.73,30.66,30.66,101000.0,27.9298,27.9662,27.9025,27.9025,101000.0
2013-07-17 13:30:00,30.66,30.7,30.63,30.68,83200.0,27.9025,27.9389,27.8752,27.9207,83200.0
2013-07-17 14:00:00,30.69,30.77,30.67,30.74,116900.0,27.9298,28.0026,27.9116,27.9753,116900.0
2013-07-17 14:30:00,30.74,30.74,30.61,30.62,188700.0,27.9753,27.9753,27.857,27.8661,188700.0
2013-07-17 15:00:00,30.62,30.67,30.61,30.66,234200.0,27.8661,27.9116,27.857,27.9025,234200.0
2013-07-17 15:30:00,30.67,30.71,30.62,30.66,593200.0,27.9116,27.948,27.8661,27.9025,593200.0
2013-07-18 09:30:00,30.5,30.81,30.48,30.68,988100.0,27.7568,28.039,27.7386,27.9207,988100.0
2013-07-18 10:00:00,30.67,30.84,30.6,30.81,1445500.0,27.9116,28.0663,27.8479,28.039,1445500.0
2013-07-18 10:30:00,30.82,30.94,30.79,30.88,1291000.0,28.0481,28.1573,28.0208,28.1027,1291000.0
2013-07-18 11:00:00,30.88,30.89,30.84,30.88,576900.0,28.1027,28.1118,28.0663,28.1027,576900.0
2013-07-18 11:30:00,30.88,30.9,30.7,30.72,180800.0,28.1027,28.1209,27.9389,27.9571,180800.0
2013-07-18 12:00:00,30.73,30.79,30.7,30.7,184900.0,27.9662,28.0208,27.9389,27.9389,184900.0
2013-07-18 12:30:00,30.7,30.71,30.66,30.69,105900.0,27.9389,27.948,27.9025,27.9298,105900.0
2013-07-18 13:00:00,30.68,30.7,30.64,30.65,130800.0,27.9207,27.9389,27.8843,27.8934,130800.0
2013-07-18 13:30:00,30.65,30.68,30.62,30.68,95000.0,27.8934,27.9207,27.8661,27.9207,95000.0
2013-07-18 14:00:00,30.68,30.69,30.62,30.67,104000.0,27.9207,27.9298,27.8661,27.9116,104000.0
2013-07-18 14:30:00,30.67,30.71,30.63,30.63,145400.0,27.9116,27.948,27.8752,27.8752,145400.0
2013-07-18 15:00:00,30.62,30.66,30.57,30.62,208000.0,27.8661,27.9025,27.8206,27.8661,208000.0
2013-07-18 15:30:00,30.62,30.62,30.53,30.57,648000.0,27.8661,27.8661,27.7842,27.8206,648000.0
2013-07-19 09:30:00,30.78,30.78,30.45,30.58,311200.0,28.0117,28.0117,27.7113,27.8297,311200.0
2013-07-19 10:00:00,30.58,30.63,30.53,30.61,384100.0,27.8297,27.8752,27.7842,27.857,384100.0
2013-07-19 10:30:00,30.61,30.85,30.6,30.8,701700.0,27.857,28.0754,27.8479,28.0299,701700.0
2013-07-19 11:00:00,30.8,30.83,30.76,30.82,208900.0,28.0299,28.0572,27.9935,28.0481,208900.0
2013-07-19 11:30:00,30.81,30.81,30.68,30.72,94700.0,28.039,28.039,27.9207,27.9571,94700.0
2013-07-19 12:00:00,30.73,30.74,30.68,30.7,85400.0,27.9662,27.9753,27.9207,27.9389,85400.0
2013-07-19 12:30:00,30.69,30.71,30.65,30.67,79500.0,27.9298,27.948,27.8934,27.9116,79500.0
2013-07-19 13:00:00,30.68,30.72,30.68,30.7,91900.0,27.9207,27.9571,27.9207,27.9389,91900.0
2013-07-19 13:30:00,30.7,30.74,30.7,30.72,120900.0,27.9389,27.9753,27.9389,27.9571,120900.0
2013-07-19 14:00:00,30.72,30.77,30.7,30.75,97000.0,27.9571,28.0026,27.9389,27.9844,97000.0
2013-07-19 14:30:00,30.75,30.78,30.74,30.77,58000.0,27.9844,28.0117,27.9753,28.0026,58000.0
2013-07-19 15:00:00,30.77,30.79,30.76,30.77,154200.0,28.0026,28.0208,27.9935,28.0026,154200.0
2013-07-19 15:30:00,30.76,30.8,30.74,30.79,589900.0,27.9935,28.0299,27.9753,28.0208,589900.0
2013-07-22 09:30:00,30.76,30.95,30.53,30.57,1325800.0,27.9935,28.1664,27.7842,27.8206,1325800.0
2013-07-22 10:00:00,30.54,30.78,30.47,30.63,981300.0,27.7933,28.0117,27.7295,27.8752,981300.0
2013-07-22 10:30:00,30.62,30.65,30.53,30.57,245500.0,27.8661,27.8934,27.7842,27.8206,245500.0
2013-07-22 11:00:00,30.58,30.68,30.58,30.65,161200.0,27.8297,27.9207,27.8297,27.8934,161200.0
2013-07-22 11:30:00,30.66,30.7,30.62,30.66,210800.0,27.9025,27.9389,27.8661,27.9025,210800.0
2013-07-22 12:00:00,30.66,30.71,30.63,30.69,132900.0,27.9025,27.948,27.8752,27.9298,132900.0
2013-07-22 12:30:00,30.69,30.69,30.62,30.63,76000.0,27.9298,27.9298,27.8661,27.8752,76000.0
2013-07-22 13:00:00,30.64,30.67,30.6,30.63,130500.0,27.8843,27.9116,27.8479,27.8752,130500.0
2013-07-22 13:30:00,30.62,30.68,30.62,30.65,109700.0,27.8661,27.9207,27.8661,27.8934,109700.0
2013-07-22 14:00:00,30.65,30.7,30.64,30.64,125600.0,27.8934,27.9389,27.8843,27.8843,125600.0
2013-07-22 14:30:00,30.64,30.68,30.63,30.66,115400.0,27.8843,27.9207,27.8752,27.9025,115400.0
2013-07-22 15:00:00,30.66,30.67,30.64,30.67,80300.0,27.9025,27.9116,27.8843,27.9116,80300.0
2013-07-22 15:30:00,30.66,30.71,30.62,30.7,244000.0,27.9025,27.948,27.8661,27.9389,244000.0
2013-07-23 09:30:00,30.64,30.92,30.64,30.85,457000.0,27.8843,28.1391,27.8843,28.0754,457000.0
2013-07-23 10:00:00,30.85,30.87,30.7,30.8,367800.0,28.0754,28.0936,27.9389,28.0299,367800.0
2013-07-23 10:30:00,30.8,30.8,30.71,30.72,432900.0,28.0299,28.0299,27.948,27.9571,432900.0
2013-07-23 11:00:00,30.72,30.8,30.67,30.78,237800.0,27.9571,28.0299,27.9116,28.0117,237800.0
2013-07-23 11:30:00,30.78,30.8,30.74,30.75,96800.0,28.0117,28.0299,27.9753,27.9844,96800.0
2013-07-23 12:00:00,30.75,30.75,30.69,30.7,165000.0,27.9844,27.9844,27.9298,27.9389,165000.0
2013-07-23 12:30:00,30.69,30.76,30.68,30.75,85900.0,27.9298,27.9935,27.9207,27.9844,85900.0
2013-07-23 13:00:00,30.74,30.81,30.74,30.76,61600.0,27.9753,28.039,27.9753,27.9935,61600.0
2013-07-23 13:30:00,30.77,30.83,30.77,30.79,168200.0,28.0026,28.0572,28.0026,28.0208,168200.0
2013-07-23 14:00:00,30.8,30.85,30.79,30.82,153900.0,28.0299,28.0754,28.0208,28.0481,153900.0
2013-07-23 14:30:00,30.82,30.9,30.79,30.87,629700.0,28.0481,28.1209,28.0208,28.0936,629700.0
2013-07-23 15:00:00,30.87,30.87,30.8,30.84,523400.0,28.0936,28.0936,28.0299,28.0663,523400.0
2013-07-23 15:30:00,30.83,30.85,30.76,30.81,503000.0,28.0572,28.0754,27.9935,28.039,503000.0
2013-07-24 09:30:00,30.93,31.06,30.44,30.45,1733800.0,28.1482,28.2665,27.7022,27.7113,1733800.0
2013-07-24 10:00:00,30.45,30.67,30.44,30.48,2126000.0,27.7113,27.9116,27.7022,27.7386,2126000.0
2013-07-24 10:30:00,30.48,30.54,30.43,30.5,741100.0,27.7386,27.7933,27.6931,27.7568,741100.0
2013-07-24 11:00:00,30.5,30.54,30.45,30.48,546000.0,27.7568,27.7933,27.7113,27.7386,546000.0
2013-07-24 11:30:00,30.49,30.56,30.44,30.45,705300.0,27.7477,27.8115,27.7022,27.7113,705300.0
2013-07-24 12:00:00,30.46,30.48,30.4,30.46,474900.0,27.7204,27.7386,27.6658,27.7204,474900.0
2013-07-24 12:30:00,30.46,30.46,30.29,30.3,316700.0,27.7204,27.7204,27.5657,27.5748,316700.0
2013-07-24 13:00:00,30.31,30.37,30.23,30.27,604900.0,27.5839,27.6385,27.5111,27.5475,604900.0
2013-07-24 13:30:00,30.27,30.27,30.2,30.25,492500.0,27.5475,27.5475,27.4838,27.5293,492500.0
2013-07-24 14:00:00,30.25,30.29,30.16,30.18,431300.0,27.5293,27.5657,27.4474,27.4656,431300.0
2013-07-24 14:30:00,30.18,30.18,30.05,30.09,685000.0,27.4656,27.4656,27.3473,27.3837,685000.0
2013-07-24 15:00:00,30.08,30.16,30.08,30.12,700500.0,27.3746,27.4474,27.3746,27.411,700500.0
2013-07-24 15:30:00,30.12,30.18,30.08,30.18,1378000.0,27.411,27.4656,27.3746,27.4656,1378000.0
2013-07-25 09:30:00,29.84,29.88,29.46,29.56,1661500.0,27.1562,27.1926,26.8104,26.9014,1661500.0
2013-07-25 10:00:00,29.57,29.73,29.5,29.52,1150800.0,26.9105,27.0561,26.8468,26.865,1150800.0
2013-07-25 10:30:00,29.53,29.6,29.38,29.58,737300.0,26.8741,26.9378,26.7376,26.9196,737300.0
2013-07-25 11:00:00,29.57,29.57,29.41,29.44,442300.0,26.9105,26.9105,26.7649,26.7922,442300.0
2013-07-25 11:30:00,29.44,29.45,29.33,29.34,988000.0,26.7922,26.8013,26.6921,26.7012,988000.0
2013-07-25 12:00:00,29.34,29.39,29.24,29.36,381800.0,26.7012,26.7467,26.6102,26.7194,381800.0
2013-07-25 12:30:00,29.35,29.49,29.34,29.46,289200.0,26.7103,26.8377,26.7012,26.8104,289200.0
2013-07-25 13:00:00,29.47,29.54,29.41,29.48,285800.0,26.8195,26.8832,26.7649,26.8286,285800.0
2013-07-25 13:30:00,29.48,29.54,29.46,29.52,218700.0,26.8286,26.8832,26.8104,26.865,218700.0
2013-07-25 14:00:00,29.52,29.55,29.45,29.5,264500.0,26.865,26.8923,26.8013,26.8468,264500.0
2013-07-25 14:30:00,29.5,29.58,29.48,29.53,267200.0,26.8468,26.9196,26.8286,26.8741,267200.0
2013-07-25 15:00:00,29.53,29.74,29.51,29.73,659500.0,26.8741,27.0652,26.8559,27.0561,659500.0
2013-07-25 15:30:00,29.72,29.79,29.69,29.77,1276100.0,27.047,27.1107,27.0197,27.0925,1276100.0
2013-07-26 09:30:00,29.45,29.67,29.41,29.66,553600.0,26.8013,27.0015,26.7649,26.9924,553600.0
2013-07-26 10:00:00,29.65,29.78,29.64,29.68,424000.0,26.9833,27.1016,26.9742,27.0106,424000.0
2013-07-26 10:30:00,29.68,29.73,29.54,29.55,655300.0,27.0106,27.0561,26.8832,26.8923,655300.0
2013-07-26 11:00:00,29.55,29.55,29.44,29.53,247300.0,26.8923,26.8923,26.7922,26.8741,247300.0
2013-07-26 11:30:00,29.53,29.58,29.53,29.57,171300.0,26.8741,26.9196,26.8741,26.9105,171300.0
2013-07-26 12:00:00,29.57,29.66,29.56,29.61,124100.0,26.9105,26.9924,26.9014,26.9469,124100.0
2013-07-26 12:30:00,29.61,29.65,29.58,29.58,240100.0,26.9469,26.9833,26.9196,26.9196,240100.0
2013-07-26 13:00:00,29.59,29.64,29.57,29.61,75400.0,26.9287,26.9742,26.9105,26.9469,75400.0
2013-07-26 13:30:00,29.61,29.61,29.56,29.58,61000.0,26.9469,26.9469,26.9014,26.9196,61000.0
2013-07-26 14:00:00,29.59,29.64,29.53,29.54,207500.0,26.9287,26.9742,26.8741,26.8832,207500.0
2013-07-26 14:30:00,29.54,29.62,29.54,29.6,90100.0,26.8832,26.956,26.8832,26.9378,90100.0
2013-07-26 15:00:00,29.6,29.6,29.53,29.54,153800.0,26.9378,26.9378,26.8741,26.8832,153800.0
2013-07-26 15:30:00,29.53,29.61,29.52,29.61,458800.0,26.8741,26.9469,26.865,26.9469,458800.0
2013-07-29 09:30:00,29.53,29.77,29.47,29.71,565800.0,26.8741,27.0925,26.8195,27.0379,565800.0
2013-07-29 10:00:00,29.72,29.72,29.55,29.64,473000.0,27.047,27.047,26.8923,26.9742,473000.0
2013-07-29 10:30:00,29.63,29.65,29.55,29.61,175600.0,26.9651,26.9833,26.8923,26.9469,175600.0
2013-07-29 11:00:00,29.6,29.6,29.39,29.39,261200.0,26.9378,26.9378,26.7467,26.7467,261200.0
2013-07-29 11:30:00,29.38,29.41,29.35,29.38,409600.0,26.7376,26.7649,26.7103,26.7376,409600.0
2013-07-29 12:00:00,29.38,29.43,29.37,29.42,118700.0,26.7376,26.7831,26.7285,26.774,118700.0
2013-07-29 12:30:00,29.43,29.53,29.41,29.49,199100.0,26.7831,26.8741,26.7649,26.8377,199100.0
2013-07-29 13:00:00,29.49,29.5,29.45,29.48,55400.0,26.8377,26.8468,26.8013,26.8286,55400.0
2013-07-29 13:30:00,29.47,29.5,29.44,29.48,227900.0,26.8195,26.8468,26.7922,26.8286,227900.0
2013-07-29 14:00:00,29.48,29.57,29.48,29.52,224800.0,26.8286,26.9105,26.8286,26.865,224800.0
2013-07-29 14:30:00,29.53,29.55,29.49,29.49,172600.0,26.8741,26.8923,26.8377,26.8377,172600.0
2013-07-29 15:00:00,29.49,29.5,29.43,29.45,131800.0,26.8377,26.8468,26.7831,26.8013,131800.0
2013-07-29 15:30:00,29.46,29.47,29.39,29.4,766900.0,26.8104,26.8195,26.7467,26.7558,766900.0
2013-07-30 09:30:00,29.6,29.74,29.54,29.72,438700.0,26.9378,27.0652,26.8832,27.047,438700.0
2013-07-30 10:00:00,29.7,29.79,29.65,29.76,391100.0,27.0288,27.1107,26.9833,27.0834,391100.0
2013-07-30 10:30:00,29.75,29.78,29.54,29.56,157800.0,27.0743,27.1016,26.8832,26.9014,157800.0
2013-07-30 11:00:00,29.56,29.76,29.56,29.76,169900.0,26.9014,27.0834,26.9014,27.0834,169900.0
2013-07-30 11:30:00,29.75,29.78,29.71,29.77,94100.0,27.0743,27.1016,27.0379,27.0925,94100.0
2013-07-30 12:00:00,29.76,29.77,29.68,29.7,163400.0,27.0834,27.0925,27.0106,27.0288,163400.0
2013-07-30 12:30:00,29.71,29.77,29.7,29.72,411800.0,27.0379,27.0925,27.0288,27.047,411800.0
2013-07-30 13:00:00,29.72,29.73,29.63,29.63,438200.0,27.047,27.0561,26.9651,26.9651,438200.0
2013-07-30 13:30:00,29.63,29.69,29.58,29.67,399200.0,26.9651,27.0197,26.9196,27.0015,399200.0
2013-07-30 14:00:00,29.67,29.71,29.62,29.71,241300.0,27.0015,27.0379,26.956,27.0379,241300.0
2013-07-30 14:30:00,29.72,29.73,29.66,29.68,189100.0,27.047,27.0561,26.9924,27.0106,189100.0
2013-07-30 15:00:00,29.68,29.77,29.66,29.73,184300.0,27.0106,27.0925,26.9924,27.0561,184300.0
2013-07-30 15:30:00,29.73,29.74,29.7,29.7,327000.0,27.0561,27.0652,27.0288,27.0288,327000.0
2013-07-31 09:30:00,29.58,29.91,29.58,29.8,518200.0,26.9196,27.2199,26.9196,27.1198,518200.0
2013-07-31 10:00:00,29.81,29.84,29.73,29.83,346100.0,27.1289,27.1562,27.0561,27.1471,346100.0
2013-07-31 10:30:00,29.84,29.87,29.79,29.83,147300.0,27.1562,27.1835,27.1107,27.1471,147300.0
2013-07-31 11:00:00,29.84,29.84,29.75,29.8,161300.0,27.1562,27.1562,27.0743,27.1198,161300.0
2013-07-31 11:30:00,29.81,29.93,29.8,29.9,184300.0,27.1289,27.2381,27.1198,27.2108,184300.0
2013-07-31 12:00:00,29.9,29.9,29.84,29.85,98000.0,27.2108,27.2108,27.1562,27.1653,98000.0
2013-07-31 12:30:00,29.85,29.86,29.8,29.83,82800.0,27.1653,27.1744,27.1198,27.1471,82800.0
2013-07-31 13:00:00,29.83,29.85,29.79,29.81,149200.0,27.1471,27.1653,27.1107,27.1289,149200.0
2013-07-31 13:30:00,29.81,29.85,29.8,29.83,118100.0,27.1289,27.1653,27.1198,27.1471,118100.0
2013-07-31 14:00:00,29.82,30.07,29.79,30.06,959300.0,27.138,27.3655,27.1107,27.3564,959300.0
2013-07-31 14:30:00,30.06,30.48,30.06,30.43,1069600.0,27.3564,27.7386,27.3564,27.6931,1069600.0
2013-07-31 15:00:00,30.42,30.44,30.29,30.31,955700.0,27.684,27.7022,27.5657,27.5839,955700.0
2013-07-31 15:30:00,30.31,30.34,30.08,30.1,1749300.0,27.5839,27.6112,27.3746,27.3928,1749300.0
2013-08-01 09:30:00,30.38,30.55,30.3,30.5,519900.0,27.6476,27.8024,27.5748,27.7568,519900.0
2013-08-01 10:00:00,30.49,30.65,30.48,30.63,408500.0,27.7477,27.8934,27.7386,27.8752,408500.0
2013-08-01 10:30:00,30.63,30.72,30.54,30.62,643700.0,27.8752,27.9571,27.7933,27.8661,643700.0
2013-08-01 11:00:00,30.63,30.64,30.5,30.53,398400.0,27.8752,27.8843,27.7568,27.7842,398400.0
2013-08-01 11:30:00,30.53,30.56,30.47,30.49,712300.0,27.7842,27.8115,27.7295,27.7477,712300.0
2013-08-01 12:00:00,30.5,30.56,30.47,30.55,249300.0,27.7568,27.8115,27.7295,27.8024,249300.0
2013-08-01 12:30:00,30.55,30.56,30.49,30.52,478400.0,27.8024,27.8115,27.7477,27.7751,478400.0
2013-08-01 13:00:00,30.52,30.52,30.43,30.43,238400.0,27.7751,27.7751,27.6931,27.6931,238400.0
2013-08-01 13:30:00,30.43,30.44,30.4,30.43,95700.0,27.6931,27.7022,27.6658,27.6931,95700.0
2013-08-01 14:00:00,30.43,30.45,30.35,30.38,186500.0,27.6931,27.7113,27.6203,27.6476,186500.0
2013-08-01 14:30:00,30.38,30.43,30.3,30.31,258900.0,27.6476,27.6931,27.5748,27.5839,258900.0
2013-08-01 15:00:00,30.31,30.32,30.18,30.29,311100.0,27.5839,27.593,27.4656,27.5657,311100.0
2013-08-01 15:30:00,30.29,30.38,30.27,30.33,707200.0,27.5657,27.6476,27.5475,27.6021,707200.0
2013-08-02 09:30:00,30.4,30.66,30.39,30.63,821700.0,27.6658,27.9025,27.6567,27.8752,821700.0
2013-08-02 10:00:00,30.62,30.84,30.62,30.75,772200.0,27.8661,28.0663,27.8661,27.9844,772200.0
2013-08-02 10:30:00,30.76,30.83,30.7,30.72,462400.0,27.9935,28.0572,27.9389,27.9571,462400.0
2013-08-02 11:00:00,30.72,30.82,30.68,30.77,455900.0,27.9571,28.0481,27.9207,28.0026,455900.0
2013-08-02 11:30:00,30.77,30.8,30.73,30.78,123400.0,28.0026,28.0299,27.9662,28.0117,123400.0
2013-08-02 12:00:00,30.78,30.83,30.74,30.75,80100.0,28.0117,28.0572,27.9753,27.9844,80100.0
2013-08-02 12:30:00,30.75,30.87,30.75,30.83,125100.0,27.9844,28.0936,27.9844,28.0572,125100.0
2013-08-02 13:00:00,30.84,30.89,30.81,30.83,67500.0,28.0663,28.1118,28.039,28.0572,67500.0
2013-08-02 13:30:00,30.83,30.88,30.82,30.83,86000.0,28.0572,28.1027,28.0481,28.0572,86000.0
2013-08-02 14:00:00,30.83,30.89,30.83,30.89,85200.0,28.0572,28.1118,28.0572,28.1118,85200.0
2013-08-02 14:30:00,30.89,30.89,30.82,30.84,99600.0,28.1118,28.1118,28.0481,28.0663,99600.0
2013-08-02 15:00:00,30.85,30.88,30.81,30.83,288800.0,28.0754,28.1027,28.039,28.0572,288800.0
2013-08-02 15:30:00,30.83,30.84,30.79,30.8,717000.0,28.0572,28.0663,28.0208,28.0299,717000.0
2013-08-05 09:30:00,30.8,30.81,30.58,30.67,320300.0,28.0299,28.039,27.8297,27.9116,320300.0
2013-08-05 10:00:00,30.67,30.77,30.63,30.7,310300.0,27.9116,28.0026,27.8752,27.9389,310300.0
2013-08-05 10:30:00,30.71,30.78,30.67,30.71,323100.0,27.948,28.0117,27.9116,27.948,323100.0
2013-08-05 11:00:00,30.71,30.75,30.65,30.73,167200.0,27.948,27.9844,27.8934,27.9662,167200.0
2013-08-05 11:30:00,30.73,30.74,30.62,30.62,189700.0,27.9662,27.9753,27.8661,27.8661,189700.0
2013-08-05 12:00:00,30.62,30.69,30.6,30.63,131700.0,27.8661,27.9298,27.8479,27.8752,131700.0
2013-08-05 12:30:00,30.63,30.63,30.54,30.58,219600.0,27.8752,27.8752,27.7933,27.8297,219600.0
2013-08-05 13:00:00,30.58,30.59,30.49,30.53,193400.0,27.8297,27.8388,27.7477,27.7842,193400.0
2013-08-05 13:30:00,30.53,30.55,30.49,30.53,70000.0,27.7842,27.8024,27.7477,27.7842,70000.0
2013-08-05 14:00:00,30.53,30.58,30.51,30.54,244600.0,27.7842,27.8297,27.7659,27.7933,244600.0
2013-08-05 14:30:00,30.54,30.55,30.51,30.52,261200.0,27.7933,27.8024,27.7659,27.7751,261200.0
2013-08-05 15:00:00,30.52,30.55,30.51,30.55,284600.0,27.7751,27.8024,27.7659,27.8024,284600.0
2013-08-05 15:30:00,30.55,30.61,30.54,30.61,472800.0,27.8024,27.857,27.7933,27.857,472800.0
2013-08-06 09:30:00,30.58,30.6,29.99,30.02,925100.0,27.8297,27.8479,27.2927,27.32,925100.0
2013-08-06 10:00:00,30.02,30.07,29.94,29.97,365300.0,27.32,27.3655,27.2472,27.2745,365300.0
2013-08-06 10:30:00,29.96,29.96,29.84,29.84,216200.0,27.2654,27.2654,27.1562,27.1562,216200.0
2013-08-06 11:00:00,29.84,29.95,29.81,29.95,371600.0,27.1562,27.2563,27.1289,27.2563,371600.0
2013-08-06 11:30:00,29.95,29.95,29.88,29.94,146500.0,27.2563,27.2563,27.1926,27.2472,146500.0
2013-08-06 12:00:00,29.95,29.96,29.89,29.95,88500.0,27.2563,27.2654,27.2017,27.2563,88500.0
2013-08-06 12:30:00,29.96,29.99,29.93,29.99,76400.0,27.2654,27.2927,27.2381,27.2927,76400.0
2013-08-06 13:00:00,29.99,29.99,29.93,29.97,87200.0,27.2927,27.2927,27.2381,27.2745,87200.0
2013-08-06 13:30:00,29.97,29.97,29.87,29.89,105000.0,27.2745,27.2745,27.1835,27.2017,105000.0
2013-08-06 14:00:00,29.9,29.92,29.85,29.88,263400.0,27.2108,27.229,27.1653,27.1926,263400.0
2013-08-06 14:30:00,29.89,29.91,29.84,29.86,438700.0,27.2017,27.2199,27.1562,27.1744,438700.0
2013-08-06 15:00:00,29.86,29.92,29.86,29.91,189700.0,27.1744,27.229,27.1744,27.2199,189700.0
2013-08-06 15:30:00,29.91,29.93,29.86,29.93,975200.0,27.2199,27.2381,27.1744,27.2381,975200.0
2013-08-07 09:30:00,29.62,29.8,29.46,29.47,515400.0,26.956,27.1198,26.8104,26.8195,515400.0
2013-08-07 10:00:00,29.47,29.5,29.34,29.36,407700.0,26.8195,26.8468,26.7012,26.7194,407700.0
2013-08-07 10:30:00,29.36,29.47,29.32,29.44,295200.0,26.7194,26.8195,26.683,26.7922,295200.0
2013-08-07 11:00:00,29.43,29.46,29.38,29.38,235200.0,26.7831,26.8104,26.7376,26.7376,235200.0
2013-08-07 11:30:00,29.38,29.4,29.32,29.37,226100.0,26.7376,26.7558,26.683,26.7285,226100.0
2013-08-07 12:00:00,29.37,29.42,29.36,29.38,197000.0,26.7285,26.774,26.7194,26.7376,197000.0
2013-08-07 12:30:00,29.39,29.47,29.39,29.47,93600.0,26.7467,26.8195,26.7467,26.8195,93600.0
2013-08-07 13:00:00,29.48,29.54,29.46,29.47,605500.0,26.8286,26.8832,26.8104,26.8195,605500.0
2013-08-07 13:30:00,29.48,29.49,29.38,29.44,205900.0,26.8286,26.8377,26.7376,26.7922,205900.0
2013-08-07 14:00:00,29.43,29.46,29.35,29.38,160900.0,26.7831,26.8104,26.7103,26.7376,160900.0
2013-08-07 14:30:00,29.38,29.42,29.35,29.4,115400.0,26.7376,26.774,26.7103,26.7558,115400.0
2013-08-07 15:00:00,29.4,29.45,29.39,29.42,135800.0,26.7558,26.8013,26.7467,26.774,135800.0
2013-08-07 15:30:00,29.42,29.44,29.39,29.42,962100.0,26.774,26.7922,26.7467,26.774,962100.0
2013-08-08 09:30:00,29.65,29.74,29.52,29.63,536400.0,26.9833,27.0652,26.865,26.9651,536400.0
2013-08-08 10:00:00,29.62,29.65,29.51,29.63,297800.0,26.956,26.9833,26.8559,26.9651,297800.0
2013-08-08 10:30:00,29.62,29.68,29.53,29.66,475000.0,26.956,27.0106,26.8741,26.9924,475000.0
2013-08-08 11:00:00,29.67,29.7,29.62,29.69,158500.0,27.0015,27.0288,26.956,27.0197,158500.0
2013-08-08 11:30:00,29.7,29.75,29.65,29.72,206800.0,27.0288,27.0743,26.9833,27.047,206800.0
2013-08-08 12:00:00,29.71,29.76,29.66,29.74,248800.0,27.0379,27.0834,26.9924,27.0652,248800.0
2013-08-08 12:30:00,29.75,29.77,29.66,29.69,338500.0,27.0743,27.0925,26.9924,27.0197,338500.0
2013-08-08 13:00:00,29.69,29.73,29.61,29.69,232900.0,27.0197,27.0561,26.9469,27.0197,232900.0
2013-08-08 13:30:00,29.69,29.7,29.63,29.65,100000.0,27.0197,27.0288,26.9651,26.9833,100000.0
2013-08-08 14:00:00,29.66,29.69,29.61,29.66,223900.0,26.9924,27.0197,26.9469,26.9924,223900.0
2013-08-08 14:30:00,29.67,29.7,29.64,29.67,214700.0,27.0015,27.0288,26.9742,27.0015,214700.0
2013-08-08 15:00:00,29.67,29.68,29.63,29.65,146100.0,27.0015,27.0106,26.9651,26.9833,146100.0
2013-08-08 15:30:00,29.66,29.68,29.62,29.62,357200.0,26.9924,27.0106,26.956,26.956,357200.0
2013-08-09 09:30:00,29.42,29.71,29.42,29.56,289500.0,26.774,27.0379,26.774,26.9014,289500.0
2013-08-09 10:00:00,29.56,29.58,29.43,29.51,353900.0,26.9014,26.9196,26.7831,26.8559,353900.0
2013-08-09 10:30:00,29.51,29.55,29.43,29.45,299100.0,26.8559,26.8923,26.7831,26.8013,299100.0
2013-08-09 11:00:00,29.44,29.44,29.25,29.28,550800.0,26.7922,26.7922,26.6193,26.6466,550800.0
2013-08-09 11:30:00,29.29,29.44,29.27,29.42,168100.0,26.6557,26.7922,26.6375,26.774,168100.0
2013-08-09 12:00:00,29.41,29.48,29.36,29.44,174700.0,26.7649,26.8286,26.7194,26.7922,174700.0
2013-08-09 12:30:00,29.45,29.57,29.45,29.57,192100.0,26.8013,26.9105,26.8013,26.9105,192100.0
2013-08-09 13:00:00,29.56,29.64,29.54,29.63,318400.0,26.9014,26.9742,26.8832,26.9651,318400.0
2013-08-09 13:30:00,29.63,29.66,29.58,29.61,187500.0,26.9651,26.9924,26.9196,26.9469,187500.0
2013-08-09 14:00:00,29.6,29.65,29.57,29.61,126000.0,26.9378,26.9833,26.9105,26.9469,126000.0
2013-08-09 14:30:00,29.62,29.62,29.53,29.57,188500.0,26.956,26.956,26.8741,26.9105,188500.0
2013-08-09 15:00:00,29.58,29.59,29.51,29.51,194300.0,26.9196,26.9287,26.8559,26.8559,194300.0
2013-08-09 15:30:00,29.52,29.56,29.51,29.52,441700.0,26.865,26.9014,26.8559,26.865,441700.0
2013-08-12 09:30:00,29.43,29.76,29.29,29.71,513400.0,26.7831,27.0834,26.6557,27.0379,513400.0
2013-08-12 10:00:00,29.71,29.79,29.69,29.72,354900.0,27.0379,27.1107,27.0197,27.047,354900.0
2013-08-12 10:30:00,29.73,29.77,29.71,29.77,159300.0,27.0561,27.0925,27.0379,27.0925,159300.0
2013-08-12 11:00:00,29.77,29.8,29.75,29.79,150000.0,27.0925,27.1198,27.0743,27.1107,150000.0
2013-08-12 11:30:00,29.8,29.83,29.75,29.79,122500.0,27.1198,27.1471,27.0743,27.1107,122500.0
2013-08-12 12:00:00,29.79,29.79,29.72,29.74,99400.0,27.1107,27.1107,27.047,27.0652,99400.0
2013-08-12 12:30:00,29.73,29.79,29.7,29.79,79200.0,27.0561,27.1107,27.0288,27.1107,79200.0
2013-08-12 13:00:00,29.78,29.8,29.73,29.78,85900.0,27.1016,27.1198,27.0561,27.1016,85900.0
2013-08-12 13:30:00,29.78,29.81,29.69,29.71,58300.0,27.1016,27.1289,27.0197,27.0379,58300.0
2013-08-12 14:00:00,29.71,29.74,29.65,29.65,47100.0,27.0379,27.0652,26.9833,26.9833,47100.0
2013-08-12 14:30:00,29.66,29.72,29.64,29.72,102800.0,26.9924,27.047,26.9742,27.047,102800.0
2013-08-12 15:00:00,29.71,29.73,29.69,29.71,80700.0,27.0379,27.0561,27.0197,27.0379,80700.0
2013-08-12 15:30:00,29.7,29.73,29.68,29.69,273700.0,27.0288,27.0561,27.0106,27.0197,273700.0
2013-08-13 09:30:00,29.78,29.78,29.37,29.4,745500.0,27.1016,27.1016,26.7285,26.7558,745500.0
2013-08-13 10:00:00,29.39,29.4,29.14,29.19,772100.0,26.7467,26.7558,26.5192,26.5647,772100.0
2013-08-13 10:30:00,29.18,29.23,29.14,29.21,835600.0,26.5556,26.6011,26.5192,26.5829,835600.0
2013-08-13 11:00:00,29.21,29.39,29.19,29.38,685200.0,26.5829,26.7467,26.5647,26.7376,685200.0
2013-08-13 11:30:00,29.38,29.46,29.34,29.36,272300.0,26.7376,26.8104,26.7012,26.7194,272300.0
2013-08-13 12:00:00,29.35,29.4,29.28,29.38,324600.0,26.7103,26.7558,26.6466,26.7376,324600.0
2013-08-13 12:30:00,29.39,29.42,29.34,29.34,296800.0,26.7467,26.774,26.7012,26.7012,296800.0
2013-08-13 13:00:00,29.34,29.51,29.33,29.48,563400.0,26.7012,26.8559,26.6921,26.8286,563400.0
2013-08-13 13:30:00,29.49,29.49,29.42,29.46,114300.0,26.8377,26.8377,26.774,26.8104,114300.0
2013-08-13 14:00:00,29.46,29.47,29.43,29.47,86800.0,26.8104,26.8195,26.7831,26.8195,86800.0
2013-08-13 14:30:00,29.47,29.47,29.37,29.41,272400.0,26.8195,26.8195,26.7285,26.7649,272400.0
2013-08-13 15:00:00,29.42,29.44,29.39,29.43,187600.0,26.774,26.7922,26.7467,26.7831,187600.0
2013-08-13 15:30:00,29.43,29.44,29.4,29.43,701000.0,26.7831,26.7922,26.7558,26.7831,701000.0
2013-08-14 09:30:00,29.39,29.39,29.05,29.2,1111900.0,26.7467,26.7467,26.4373,26.5738,1111900.0
2013-08-14 10:00:00,29.21,29.22,29.05,29.08,291100.0,26.5829,26.592,26.4373,26.4646,291100.0
2013-08-14 10:30:00,29.08,29.12,28.97,29.0,520200.0,26.4646,26.501,26.3645,26.3918,520200.0
2013-08-14 11:00:00,29.01,29.03,28.93,28.97,433300.0,26.4009,26.4191,26.3281,26.3645,433300.0
2013-08-14 11:30:00,28.97,29.03,28.95,29.01,284900.0,26.3645,26.4191,26.3463,26.4009,284900.0
2013-08-14 12:00:00,29.01,29.02,28.96,29.01,197700.0,26.4009,26.41,26.3554,26.4009,197700.0
2013-08-14 12:30:00,29.02,29.03,28.96,28.97,102700.0,26.41,26.4191,26.3554,26.3645,102700.0
2013-08-14 13:00:00,28.97,29.02,28.94,28.95,258900.0,26.3645,26.41,26.3372,26.3463,258900.0
2013-08-14 13:30:00,28.94,28.95,28.88,28.92,219400.0,26.3372,26.3463,26.2826,26.319,219400.0
2013-08-14 14:00:00,28.92,28.95,28.86,28.87,552200.0,26.319,26.3463,26.2643,26.2735,552200.0
2013-08-14 14:30:00,28.87,28.93,28.83,28.91,404100.0,26.2735,26.3281,26.237,26.3099,404100.0
2013-08-14 15:00:00,28.91,28.96,28.87,28.92,389100.0,26.3099,26.3554,26.2735,26.319,389100.0
2013-08-14 15:30:00,28.92,28.94,28.89,28.92,1102200.0,26.319,26.3372,26.2917,26.319,1102200.0
2013-08-15 09:30:00,28.42,28.47,28.16,28.25,1427500.0,25.8639,25.9094,25.6273,25.7092,1427500.0
2013-08-15 10:00:00,28.25,28.57,28.2,28.53,1814300.0,25.7092,26.0004,25.6637,25.964,1814300.0
2013-08-15 10:30:00,28.53,28.61,28.47,28.56,1402700.0,25.964,26.0368,25.9094,25.9913,1402700.0
2013-08-15 11:00:00,28.57,28.74,28.52,28.64,1875500.0,26.0004,26.1551,25.9549,26.0641,1875500.0
2013-08-15 11:30:00,28.65,28.85,28.65,28.75,807900.0,26.0732,26.2552,26.0732,26.1642,807900.0
2013-08-15 12:00:00,28.76,28.85,28.66,28.78,258100.0,26.1733,26.2552,26.0823,26.1915,258100.0
2013-08-15 12:30:00,28.78,28.89,28.78,28.84,281700.0,26.1915,26.2917,26.1915,26.2461,281700.0
2013-08-15 13:00:00,28.85,28.93,28.68,28.76,554200.0,26.2552,26.3281,26.1005,26.1733,554200.0
2013-08-15 13:30:00,28.76,28.83,28.76,28.83,308200.0,26.1733,26.237,26.1733,26.237,308200.0
2013-08-15 14:00:00,28.84,28.9,28.72,28.88,375400.0,26.2461,26.3008,26.1369,26.2826,375400.0
2013-08-15 14:30:00,28.88,29.08,28.88,29.06,579300.0,26.2826,26.4646,26.2826,26.4464,579300.0
2013-08-15 15:00:00,29.06,29.06,28.95,28.96,652600.0,26.4464,26.4464,26.3463,26.3554,652600.0
2013-08-15 15:30:00,28.96,29.01,28.93,28.96,1274000.0,26.3554,26.4009,26.3281,26.3554,1274000.0
2013-08-16 09:30:00,28.92,29.42,28.92,29.37,658600.0,26.319,26.774,26.319,26.7285,658600.0
2013-08-16 10:00:00,29.36,29.45,29.22,29.31,1062100.0,26.7194,26.8013,26.592,26.6739,1062100.0
2013-08-16 10:30:00,29.31,29.45,29.23,29.36,335100.0,26.6739,26.8013,26.6011,26.7194,335100.0
2013-08-16 11:00:00,29.36,29.4,29.3,29.35,403100.0,26.7194,26.7558,26.6648,26.7103,403100.0
2013-08-16 11:30:00,29.34,29.38,29.28,29.31,296000.0,26.7012,26.7376,26.6466,26.6739,296000.0
2013-08-16 12:00:00,29.32,29.38,29.27,29.34,477200.0,26.683,26.7376,26.6375,26.7012,477200.0
2013-08-16 12:30:00,29.34,29.34,29.19,29.19,308400.0,26.7012,26.7012,26.5647,26.5647,308400.0
2013-08-16 13:00:00,29.2,29.22,28.93,29.0,995700.0,26.5738,26.592,26.3281,26.3918,995700.0
2013-08-16 13:30:00,28.99,29.03,28.92,28.99,216800.0,26.3827,26.4191,26.319,26.3827,216800.0
2013-08-16 14:00:00,29.0,29.02,28.9,28.96,275600.0,26.3918,26.41,26.3008,26.3554,275600.0
2013-08-16 14:30:00,28.96,29.05,28.88,29.05,235800.0,26.3554,26.4373,26.2826,26.4373,235800.0
2013-08-16 15:00:00,29.05,29.05,29.0,29.03,198000.0,26.4373,26.4373,26.3918,26.4191,198000.0
2013-08-16 15:30:00,29.03,29.1,28.99,28.99,738200.0,26.4191,26.4828,26.3827,26.3827,738200.0
2013-08-19 09:30:00,28.89,28.99,28.79,28.97,627000.0,26.2917,26.3827,26.2006,26.3645,627000.0
2013-08-19 10:00:00,28.97,29.02,28.81,28.82,424000.0,26.3645,26.41,26.2188,26.2279,424000.0
2013-08-19 10:30:00,28.82,28.91,28.82,28.84,205200.0,26.2279,26.3099,26.2279,26.2461,205200.0
2013-08-19 11:00:00,28.84,28.92,28.81,28.84,189800.0,26.2461,26.319,26.2188,26.2461,189800.0
2013-08-19 11:30:00,28.83,28.83,28.74,28.77,316200.0,26.237,26.237,26.1551,26.1824,316200.0
2013-08-19 12:00:00,28.76,28.8,28.74,28.75,243700.0,26.1733,26.2097,26.1551,26.1642,243700.0
2013-08-19 12:30:00,28.74,28.75,28.66,28.66,1584200.0,26.1551,26.1642,26.0823,26.0823,1584200.0
2013-08-19 13:00:00,28.66,28.67,28.43,28.53,420800.0,26.0823,26.0914,25.873,25.964,420800.0
2013-08-19 13:30:00,28.53,28.57,28.46,28.55,563900.0,25.964,26.0004,25.9003,25.9822,563900.0
2013-08-19 14:00:00,28.55,28.56,28.49,28.52,417300.0,25.9822,25.9913,25.9276,25.9549,417300.0
2013-08-19 14:30:00,28.52,28.52,28.43,28.44,817600.0,25.9549,25.9549,25.873,25.8821,817600.0
2013-08-19 15:00:00,28.43,28.44,28.3,28.38,1252600.0,25.873,25.8821,25.7547,25.8275,1252600.0
2013-08-19 15:30:00,28.38,28.41,28.33,28.33,1915300.0,25.8275,25.8548,25.782,25.782,1915300.0
2013-08-20 09:30:00,28.67,28.72,28.43,28.46,1664700.0,26.0914,26.1369,25.873,25.9003,1664700.0
2013-08-20 10:00:00,28.46,28.75,28.45,28.72,1201400.0,25.9003,26.1642,25.8912,26.1369,1201400.0
2013-08-20 10:30:00,28.71,28.87,28.67,28.84,906000.0,26.1278,26.2735,26.0914,26.2461,906000.0
2013-08-20 11:00:00,28.84,28.95,28.82,28.88,360200.0,26.2461,26.3463,26.2279,26.2826,360200.0
2013-08-20 11:30:00,28.88,29.01,28.88,29.0,356100.0,26.2826,26.4009,26.2826,26.3918,356100.0
2013-08-20 12:00:00,29.0,29.07,28.98,29.02,282700.0,26.3918,26.4555,26.3736,26.41,282700.0
2013-08-20 12:30:00,29.02,29.04,28.99,29.04,159000.0,26.41,26.4282,26.3827,26.4282,159000.0
2013-08-20 13:00:00,29.04,29.08,28.99,29.02,116000.0,26.4282,26.4646,26.3827,26.41,116000.0
2013-08-20 13:30:00,29.02,29.05,28.98,29.0,218700.0,26.41,26.4373,26.3736,26.3918,218700.0
2013-08-20 14:00:00,29.0,29.07,28.99,29.03,368200.0,26.3918,26.4555,26.3827,26.4191,368200.0
2013-08-20 14:30:00,29.03,29.1,28.98,29.07,397000.0,26.4191,26.4828,26.3736,26.4555,397000.0
2013-08-20 15:00:00,29.07,29.11,29.04,29.1,458400.0,26.4555,26.4919,26.4282,26.4828,458400.0
2013-08-20 15:30:00,29.1,29.12,29.03,29.07,1814900.0,26.4828,26.501,26.4191,26.4555,1814900.0
2013-08-21 09:30:00,29.01,29.19,28.91,29.01,750400.0,26.4009,26.5647,26.3099,26.4009,750400.0
2013-08-21 10:00:00,29.02,29.4,29.02,29.35,1981000.0,26.41,26.7558,26.41,26.7103,1981000.0
2013-08-21 10:30:00,29.35,29.38,29.3,29.31,642500.0,26.7103,26.7376,26.6648,26.6739,642500.0
2013-08-21 11:00:00,29.31,29.33,29.13,29.13,350900.0,26.6739,26.6921,26.5101,26.5101,350900.0
2013-08-21 11:30:00,29.13,29.18,29.01,29.12,420000.0,26.5101,26.5556,26.4009,26.501,420000.0
2013-08-21 12:00:00,29.13,29.14,29.04,29.09,120500.0,26.5101,26.5192,26.4282,26.4737,120500.0
2013-08-21 12:30:00,29.09,29.09,29.04,29.07,156000.0,26.4737,26.4737,26.4282,26.4555,156000.0
2013-08-21 13:00:00,29.06,29.11,28.99,29.02,170800.0,26.4464,26.4919,26.3827,26.41,170800.0
2013-08-21 13:30:00,29.03,29.12,29.02,29.11,159600.0,26.4191,26.501,26.41,26.4919,159600.0
2013-08-21 14:00:00,29.11,29.12,28.76,29.04,1354900.0,26.4919,26.501,26.1733,26.4282,1354900.0
2013-08-21 14:30:00,29.04,29.31,29.04,29.23,1080600.0,26.4282,26.6739,26.4282,26.6011,1080600.0
2013-08-21 15:00:00,29.23,29.24,29.08,29.11,854200.0,26.6011,26.6102,26.4646,26.4919,854200.0
2013-08-21 15:30:00,29.11,29.14,28.96,28.98,775300.0,26.4919,26.5192,26.3554,26.3736,775300.0
2013-08-22 09:30:00,29.0,29.37,29.0,29.33,1049000.0,26.3918,26.7285,26.3918,26.6921,1049000.0
2013-08-22 10:00:00,29.33,29.54,29.32,29.49,557800.0,26.6921,26.8832,26.683,26.8377,557800.0
2013-08-22 10:30:00,29.5,29.54,29.43,29.43,424900.0,26.8468,26.8832,26.7831,26.7831,424900.0
2013-08-22 11:00:00,29.43,29.47,29.28,29.32,376800.0,26.7831,26.8195,26.6466,26.683,376800.0
2013-08-22 11:30:00,29.32,29.48,29.32,29.42,133500.0,26.683,26.8286,26.683,26.774,133500.0
2013-08-22 12:00:00,29.42,29.48,29.41,29.42,93200.0,26.774,26.8286,26.7649,26.774,93200.0
2013-08-22 12:30:00,29.43,29.54,29.3,29.36,231800.0,26.7831,26.8832,26.6648,26.7194,231800.0
2013-08-22 13:00:00,29.34,29.42,29.24,29.35,115100.0,26.7012,26.774,26.6102,26.7103,115100.0
2013-08-22 13:30:00,29.36,29.43,29.32,29.39,63500.0,26.7194,26.7831,26.683,26.7467,63500.0
2013-08-22 14:00:00,29.38,29.46,29.34,29.42,65000.0,26.7376,26.8104,26.7012,26.774,65000.0
2013-08-22 14:30:00,29.42,29.53,29.34,29.35,130300.0,26.774,26.8741,26.7012,26.7103,130300.0
2013-08-22 15:00:00,29.34,29.51,29.33,29.48,150100.0,26.7012,26.8559,26.6921,26.8286,150100.0
2013-08-22 15:30:00,29.49,29.54,29.46,29.46,1049800.0,26.8377,26.8832,26.8104,26.8104,1049800.0
2013-08-23 09:30:00,29.46,29.52,29.21,29.26,658100.0,26.8104,26.865,26.5829,26.6284,658100.0
2013-08-23 10:00:00,29.25,29.25,28.89,28.99,1873900.0,26.6193,26.6193,26.2917,26.3827,1873900.0
2013-08-23 10:30:00,28.98,29.19,28.98,29.15,961700.0,26.3736,26.5647,26.3736,26.5283,961700.0
2013-08-23 11:00:00,29.15,29.2,29.09,29.13,396500.0,26.5283,26.5738,26.4737,26.5101,396500.0
2013-08-23 11:30:00,29.13,29.19,29.11,29.13,173800.0,26.5101,26.5647,26.4919,26.5101,173800.0
2013-08-23 12:00:00,29.14,29.16,29.1,29.11,143700.0,26.5192,26.5374,26.4828,26.4919,143700.0
2013-08-23 12:30:00,29.1,29.15,29.06,29.06,271900.0,26.4828,26.5283,26.4464,26.4464,271900.0
2013-08-23 13:00:00,29.07,29.12,29.02,29.07,219800.0,26.4555,26.501,26.41,26.4555,219800.0
2013-08-23 13:30:00,29.07,29.1,29.06,29.08,128400.0,26.4555,26.4828,26.4464,26.4646,128400.0
2013-08-23 14:00:00,29.07,29.08,29.03,29.05,143200.0,26.4555,26.4646,26.4191,26.4373,143200.0
2013-08-23 14:30:00,29.06,29.09,29.03,29.08,94300.0,26.4464,26.4737,26.4191,26.4646,94300.0
2013-08-23 15:00:00,29.08,29.11,29.05,29.1,432800.0,26.4646,26.4919,26.4373,26.4828,432800.0
2013-08-23 15:30:00,29.1,29.16,29.07,29.1,811500.0,26.4828,26.5374,26.4555,26.4828,811500.0
2013-08-26 09:30:00,29.18,29.32,29.0,29.22,616500.0,26.5556,26.683,26.3918,26.592,616500.0
2013-08-26 10:00:00,29.22,29.51,29.22,29.49,350100.0,26.592,26.8559,26.592,26.8377,350100.0
2013-08-26 10:30:00,29.49,29.54,29.41,29.46,311700.0,26.8377,26.8832,26.7649,26.8104,311700.0
2013-08-26 11:00:00,29.46,29.5,29.38,29.39,215100.0,26.8104,26.8468,26.7376,26.7467,215100.0
2013-08-26 11:30:00,29.4,29.47,29.38,29.39,128300.0,26.7558,26.8195,26.7376,26.7467,128300.0
2013-08-26 12:00:00,29.39,29.45,29.36,29.42,101800.0,26.7467,26.8013,26.7194,26.774,101800.0
2013-08-26 12:30:00,29.42,29.52,29.41,29.51,115800.0,26.774,26.865,26.7649,26.8559,115800.0
2013-08-26 13:00:00,29.52,29.54,29.46,29.46,107200.0,26.865,26.8832,26.8104,26.8104,107200.0
2013-08-26 13:30:00,29.45,29.45,29.38,29.42,100200.0,26.8013,26.8013,26.7376,26.774,100200.0
2013-08-26 14:00:00,29.41,29.44,29.39,29.4,50300.0,26.7649,26.7922,26.7467,26.7558,50300.0
2013-08-26 14:30:00,29.4,29.48,29.4,29.47,92200.0,26.7558,26.8286,26.7558,26.8195,92200.0
2013-08-26 15:00:00,29.47,29.48,29.16,29.25,245100.0,26.8195,26.8286,26.5374,26.6193,245100.0
2013-08-26 15:30:00,29.25,29.36,29.23,29.26,786600.0,26.6193,26.7194,26.6011,26.6284,786600.0
2013-08-27 09:30:00,29.01,29.04,28.75,28.93,913100.0,26.4009,26.4282,26.1642,26.3281,913100.0
2013-08-27 10:00:00,28.94,29.0,28.82,28.84,1117100.0,26.3372,26.3918,26.2279,26.2461,1117100.0
2013-08-27 10:30:00,28.84,28.91,28.77,28.84,721200.0,26.2461,26.3099,26.1824,26.2461,721200.0
2013-08-27 11:00:00,28.84,28.84,28.72,28.76,859300.0,26.2461,26.2461,26.1369,26.1733,859300.0
2013-08-27 11:30:00,28.77,28.81,28.69,28.73,268400.0,26.1824,26.2188,26.1096,26.146,268400.0
2013-08-27 12:00:00,28.73,28.74,28.62,28.67,405300.0,26.146,26.1551,26.0459,26.0914,405300.0
2013-08-27 12:30:00,28.66,28.74,28.64,28.69,203700.0,26.0823,26.1551,26.0641,26.1096,203700.0
2013-08-27 13:00:00,28.69,28.7,28.57,28.6,218700.0,26.1096,26.1187,26.0004,26.0277,218700.0
2013-08-27 13:30:00,28.6,28.72,28.6,28.65,390100.0,26.0277,26.1369,26.0277,26.0732,390100.0
2013-08-27 14:00:00,28.64,28.67,28.55,28.61,199800.0,26.0641,26.0914,25.9822,26.0368,199800.0
2013-08-27 14:30:00,28.61,28.71,28.54,28.67,213800.0,26.0368,26.1278,25.9731,26.0914,213800.0
2013-08-27 15:00:00,28.66,28.71,28.58,28.62,501500.0,26.0823,26.1278,26.0095,26.0459,501500.0
2013-08-27 15:30:00,28.63,28.66,28.54,28.61,1794100.0,26.055,26.0823,25.9731,26.0368,1794100.0
2013-08-28 09:30:00,28.62,28.75,28.45,28.57,967100.0,26.0459,26.1642,25.8912,26.0004,967100.0
2013-08-28 10:00:00,28.54,28.7,28.54,28.6,550300.0,25.9731,26.1187,25.9731,26.0277,550300.0
2013-08-28 10:30:00,28.59,28.73,28.58,28.68,311800.0,26.0186,26.146,26.0095,26.1005,311800.0
2013-08-28 11:00:00,28.69,28.73,28.63,28.63,215900.0,26.1096,26.146,26.055,26.055,215900.0
2013-08-28 11:30:00,28.63,28.74,28.59,28.74,348500.0,26.055,26.1551,26.0186,26.1551,348500.0
2013-08-28 12:00:00,28.74,28.77,28.68,28.77,171400.0,26.1551,26.1824,26.1005,26.1824,171400.0
2013-08-28 12:30:00,28.77,28.84,28.76,28.79,302100.0,26.1824,26.2461,26.1733,26.2006,302100.0
2013-08-28 13:00:00,28.8,28.82,28.71,28.78,107800.0,26.2097,26.2279,26.1278,26.1915,107800.0
2013-08-28 13:30:00,28.77,28.77,28.71,28.76,100300.0,26.1824,26.1824,26.1278,26.1733,100300.0
2013-08-28 14:00:00,28.76,28.76,28.66,28.74,230600.0,26.1733,26.1733,26.0823,26.1551,230600.0
2013-08-28 14:30:00,28.73,28.77,28.62,28.66,309800.0,26.146,26.1824,26.0459,26.0823,309800.0
2013-08-28 15:00:00,28.66,28.73,28.64,28.69,273700.0,26.0823,26.146,26.0641,26.1096,273700.0
2013-08-28 15:30:00,28.7,28.73,28.59,28.6,449500.0,26.1187,26.146,26.0186,26.0277,449500.0
2013-08-29 09:30:00,28.44,28.87,28.44,28.78,665400.0,25.8821,26.2735,25.8821,26.1915,665400.0
2013-08-29 10:00:00,28.78,28.93,28.73,28.81,389400.0,26.1915,26.3281,26.146,26.2188,389400.0
2013-08-29 10:30:00,28.8,29.07,28.79,29.0,338000.0,26.2097,26.4555,26.2006,26.3918,338000.0
2013-08-29 11:00:00,29.0,29.09,29.0,29.07,200900.0,26.3918,26.4737,26.3918,26.4555,200900.0
2013-08-29 11:30:00,29.07,29.2,29.05,29.16,425000.0,26.4555,26.5738,26.4373,26.5374,425000.0
2013-08-29 12:00:00,29.16,29.17,29.08,29.1,295900.0,26.5374,26.5465,26.4646,26.4828,295900.0
2013-08-29 12:30:00,29.11,29.12,29.04,29.09,153100.0,26.4919,26.501,26.4282,26.4737,153100.0
2013-08-29 13:00:00,29.09,29.1,28.87,28.92,683100.0,26.4737,26.4828,26.2735,26.319,683100.0
2013-08-29 13:30:00,28.93,28.96,28.88,28.91,200400.0,26.3281,26.3554,26.2826,26.3099,200400.0
2013-08-29 14:00:00,28.91,29.02,28.87,29.0,215700.0,26.3099,26.41,26.2735,26.3918,215700.0
2013-08-29 14:30:00,29.0,29.05,28.98,28.99,66800.0,26.3918,26.4373,26.3736,26.3827,66800.0
2013-08-29 15:00:00,29.0,29.01,28.92,28.93,178900.0,26.3918,26.4009,26.319,26.3281,178900.0
2013-08-29 15:30:00,28.93,28.96,28.87,28.93,695700.0,26.3281,26.3554,26.2735,26.3281,695700.0
2013-08-30 09:30:00,28.93,28.98,28.8,28.91,338000.0,26.3281,26.3736,26.2097,26.3099,338000.0
2013-08-30 10:00:00,28.9,28.9,28.73,28.75,375400.0,26.3008,26.3008,26.146,26.1642,375400.0
2013-08-30 10:30:00,28.75,28.78,28.62,28.68,196300.0,26.1642,26.1915,26.0459,26.1005,196300.0
2013-08-30 11:00:00,28.68,28.76,28.66,28.69,215300.0,26.1005,26.1733,26.0823,26.1096,215300.0
2013-08-30 11:30:00,28.69,28.73,28.6,28.61,224000.0,26.1096,26.146,26.0277,26.0368,224000.0
2013-08-30 12:00:00,28.61,28.73,28.6,28.69,194200.0,26.0368,26.146,26.0277,26.1096,194200.0
2013-08-30 12:30:00,28.69,28.69,28.62,28.68,177700.0,26.1096,26.1096,26.0459,26.1005,177700.0
2013-08-30 13:00:00,28.69,28.73,28.54,28.64,713300.0,26.1096,26.146,25.9731,26.0641,713300.0
2013-08-30 13:30:00,28.63,28.7,28.57,28.57,294800.0,26.055,26.1187,26.0004,26.0004,294800.0
2013-08-30 14:00:00,28.57,28.62,28.55,28.56,151300.0,26.0004,26.0459,25.9822,25.9913,151300.0
2013-08-30 14:30:00,28.55,28.62,28.55,28.55,126800.0,25.9822,26.0459,25.9822,25.9822,126800.0
2013-08-30 15:00:00,28.55,28.6,28.53,28.58,282000.0,25.9822,26.0277,25.964,26.0095,282000.0
2013-08-30 15:30:00,28.58,28.58,28.46,28.55,1076700.0,26.0095,26.0095,25.9003,25.9822,1076700.0
2013-09-03 09:30:00,28.79,29.01,28.77,28.87,1408600.0,26.2006,26.4009,26.1824,26.2735,1408600.0
2013-09-03 10:00:00,28.85,28.88,28.74,28.76,902300.0,26.2552,26.2826,26.1551,26.1733,902300.0
2013-09-03 10:30:00,28.76,28.98,28.73,28.87,660900.0,26.1733,26.3736,26.146,26.2735,660900.0
2013-09-03 11:00:00,28.87,28.95,28.68,28.69,430300.0,26.2735,26.3463,26.1005,26.1096,430300.0
2013-09-03 11:30:00,28.68,28.75,28.63,28.66,372600.0,26.1005,26.1642,26.055,26.0823,372600.0
2013-09-03 12:00:00,28.66,28.69,28.6,28.61,264100.0,26.0823,26.1096,26.0277,26.0368,264100.0
2013-09-03 12:30:00,28.61,28.63,28.54,28.56,404000.0,26.0368,26.055,25.9731,25.9913,404000.0
2013-09-03 13:00:00,28.55,28.66,28.52,28.62,227400.0,25.9822,26.0823,25.9549,26.0459,227400.0
2013-09-03 13:30:00,28.62,28.62,28.45,28.47,194100.0,26.0459,26.0459,25.8912,25.9094,194100.0
2013-09-03 14:00:00,28.48,28.54,28.4,28.47,401200.0,25.9185,25.9731,25.8457,25.9094,401200.0
2013-09-03 14:30:00,28.47,28.52,28.39,28.51,507000.0,25.9094,25.9549,25.8366,25.9458,507000.0
2013-09-03 15:00:00,28.51,28.63,28.49,28.55,471000.0,25.9458,26.055,25.9276,25.9822,471000.0
2013-09-03 15:30:00,28.56,28.65,28.55,28.57,994300.0,25.9913,26.0732,25.9822,26.0004,994300.0
2013-09-04 09:30:00,28.48,28.81,28.41,28.63,652800.0,25.9185,26.2188,25.8548,26.055,652800.0
2013-09-04 10:00:00,28.63,28.81,28.63,28.78,255700.0,26.055,26.2188,26.055,26.1915,255700.0
2013-09-04 10:30:00,28.79,28.79,28.71,28.74,154500.0,26.2006,26.2006,26.1278,26.1551,154500.0
2013-09-04 11:00:00,28.74,28.83,28.74,28.76,195300.0,26.1551,26.237,26.1551,26.1733,195300.0
2013-09-04 11:30:00,28.77,28.84,28.75,28.83,197300.0,26.1824,26.2461,26.1642,26.237,197300.0
2013-09-04 12:00:00,28.83,28.85,28.76,28.76,222300.0,26.237,26.2552,26.1733,26.1733,222300.0
2013-09-04 12:30:00,28.77,28.78,28.66,28.7,168800.0,26.1824,26.1915,26.0823,26.1187,168800.0
2013-09-04 13:00:00,28.7,28.8,28.7,28.75,187100.0,26.1187,26.2097,26.1187,26.1642,187100.0
2013-09-04 13:30:00,28.75,28.77,28.71,28.73,120200.0,26.1642,26.1824,26.1278,26.146,120200.0
2013-09-04 14:00:00,28.72,28.76,28.65,28.69,1028600.0,26.1369,26.1733,26.0732,26.1096,1028600.0
2013-09-04 14:30:00,28.68,28.71,28.66,28.68,608300.0,26.1005,26.1278,26.0823,26.1005,608300.0
2013-09-04 15:00:00,28.68,28.72,28.64,28.65,260300.0,26.1005,26.1369,26.0641,26.0732,260300.0
2013-09-04 15:30:00,28.66,28.71,28.62,28.7,456100.0,26.0823,26.1278,26.0459,26.1187,456100.0
2013-09-05 09:30:00,28.74,28.82,28.63,28.77,265100.0,26.1551,26.2279,26.055,26.1824,265100.0
2013-09-05 10:00:00,28.77,28.79,28.66,28.76,319500.0,26.1824,26.2006,26.0823,26.1733,319500.0
2013-09-05 10:30:00,28.76,28.76,28.63,28.64,540100.0,26.1733,26.1733,26.055,26.0641,540100.0
2013-09-05 11:00:00,28.63,28.69,28.57,28.57,263100.0,26.055,26.1096,26.0004,26.0004,263100.0
2013-09-05 11:30:00,28.57,28.65,28.55,28.63,177200.0,26.0004,26.0732,25.9822,26.055,177200.0
2013-09-05 12:00:00,28.63,28.67,28.62,28.64,180800.0,26.055,26.0914,26.0459,26.0641,180800.0
2013-09-05 12:30:00,28.64,28.69,28.62,28.66,105900.0,26.0641,26.1096,26.0459,26.0823,105900.0
2013-09-05 13:00:00,28.66,28.69,28.64,28.68,174500.0,26.0823,26.1096,26.0641,26.1005,174500.0
2013-09-05 13:30:00,28.67,28.77,28.66,28.74,137600.0,26.0914,26.1824,26.0823,26.1551,137600.0
2013-09-05 14:00:00,28.74,28.76,28.71,28.73,90100.0,26.1551,26.1733,26.1278,26.146,90100.0
2013-09-05 14:30:00,28.74,28.77,28.72,28.75,171600.0,26.1551,26.1824,26.1369,26.1642,171600.0
2013-09-05 15:00:00,28.75,28.76,28.69,28.71,150900.0,26.1642,26.1733,26.1096,26.1278,150900.0
2013-09-05 15:30:00,28.71,28.72,28.64,28.65,479300.0,26.1278,26.1369,26.0641,26.0732,479300.0
2013-09-06 09:30:00,29.04,29.04,28.62,28.77,1573000.0,26.4282,26.4282,26.0459,26.1824,1573000.0
2013-09-06 10:00:00,28.77,28.86,28.59,28.83,640300.0,26.1824,26.2643,26.0186,26.237,640300.0
2013-09-06 10:30:00,28.84,29.06,28.83,29.02,596000.0,26.2461,26.4464,26.237,26.41,596000.0
2013-09-06 11:00:00,29.02,29.11,29.02,29.06,634700.0,26.41,26.4919,26.41,26.4464,634700.0
2013-09-06 11:30:00,29.07,29.24,29.05,29.21,1000300.0,26.4555,26.6102,26.4373,26.5829,1000300.0
2013-09-06 12:00:00,29.21,29.27,29.19,29.22,333800.0,26.5829,26.6375,26.5647,26.592,333800.0
2013-09-06 12:30:00,29.22,29.25,29.14,29.18,168700.0,26.592,26.6193,26.5192,26.5556,168700.0
2013-09-06 13:00:00,29.18,29.25,29.14,29.16,187000.0,26.5556,26.6193,26.5192,26.5374,187000.0
2013-09-06 13:30:00,29.15,29.31,29.15,29.27,472300.0,26.5283,26.6739,26.5283,26.6375,472300.0
2013-09-06 14:00:00,29.27,29.3,29.24,29.27,276200.0,26.6375,26.6648,26.6102,26.6375,276200.0
2013-09-06 14:30:00,29.28,29.28,29.13,29.14,240600.0,26.6466,26.6466,26.5101,26.5192,240600.0
2013-09-06 15:00:00,29.15,29.16,29.03,29.04,498700.0,26.5283,26.5374,26.4191,26.4282,498700.0
2013-09-06 15:30:00,29.05,29.07,28.96,28.99,1034000.0,26.4373,26.4555,26.3554,26.3827,1034000.0
2013-09-09 09:30:00,29.07,29.74,29.07,29.7,836000.0,26.4555,27.0652,26.4555,27.0288,836000.0
2013-09-09 10:00:00,29.71,29.83,29.65,29.75,1090700.0,27.0379,27.1471,26.9833,27.0743,1090700.0
2013-09-09 10:30:00,29.75,29.81,29.64,29.65,434500.0,27.0743,27.1289,26.9742,26.9833,434500.0
2013-09-09 11:00:00,29.65,29.72,29.59,29.7,377500.0,26.9833,27.047,26.9287,27.0288,377500.0
2013-09-09 11:30:00,29.7,29.78,29.69,29.75,407700.0,27.0288,27.1016,27.0197,27.0743,407700.0
2013-09-09 12:00:00,29.76,29.81,29.75,29.79,224900.0,27.0834,27.1289,27.0743,27.1107,224900.0
2013-09-09 12:30:00,29.79,29.79,29.7,29.75,286800.0,27.1107,27.1107,27.0288,27.0743,286800.0
2013-09-09 13:00:00,29.75,29.81,29.73,29.81,275100.0,27.0743,27.1289,27.0561,27.1289,275100.0
2013-09-09 13:30:00,29.81,30.0,29.8,30.0,372900.0,27.1289,27.3018,27.1198,27.3018,372900.0
2013-09-09 14:00:00,30.0,30.05,29.93,29.94,477900.0,27.3018,27.3473,27.2381,27.2472,477900.0
2013-09-09 14:30:00,29.94,29.96,29.9,29.92,394300.0,27.2472,27.2654,27.2108,27.229,394300.0
2013-09-09 15:00:00,29.93,30.02,29.92,29.99,403100.0,27.2381,27.32,27.229,27.2927,403100.0
2013-09-09 15:30:00,29.99,30.03,29.96,29.97,1576700.0,27.2927,27.3291,27.2654,27.2745,1576700.0
2013-09-10 09:30:00,30.01,30.37,29.84,30.15,1150500.0,27.3109,27.6385,27.1562,27.4383,1150500.0
2013-09-10 10:00:00,30.15,30.27,30.13,30.25,848400.0,27.4383,27.5475,27.4201,27.5293,848400.0
2013-09-10 10:30:00,30.25,30.26,30.09,30.1,897300.0,27.5293,27.5384,27.3837,27.3928,897300.0
2013-09-10 11:00:00,30.1,30.13,30.01,30.03,698200.0,27.3928,27.4201,27.3109,27.3291,698200.0
2013-09-10 11:30:00,30.02,30.02,29.94,29.97,549300.0,27.32,27.32,27.2472,27.2745,549300.0
2013-09-10 12:00:00,29.98,30.0,29.95,29.99,215400.0,27.2836,27.3018,27.2563,27.2927,215400.0
2013-09-10 12:30:00,29.99,30.05,29.99,30.05,324400.0,27.2927,27.3473,27.2927,27.3473,324400.0
2013-09-10 13:00:00,30.05,30.05,29.97,30.02,119800.0,27.3473,27.3473,27.2745,27.32,119800.0
2013-09-10 13:30:00,30.02,30.04,29.98,30.02,161800.0,27.32,27.3382,27.2836,27.32,161800.0
2013-09-10 14:00:00,30.02,30.05,30.0,30.03,287100.0,27.32,27.3473,27.3018,27.3291,287100.0
2013-09-10 14:30:00,30.04,30.06,30.0,30.05,217200.0,27.3382,27.3564,27.3018,27.3473,217200.0
2013-09-10 15:00:00,30.04,30.06,30.01,30.01,252100.0,27.3382,27.3564,27.3109,27.3109,252100.0
2013-09-10 15:30:00,30.02,30.06,29.98,30.06,616400.0,27.32,27.3564,27.2836,27.3564,616400.0
2013-09-11 09:30:00,30.0,30.13,29.88,29.88,301600.0,27.3018,27.4201,27.1926,27.1926,301600.0
2013-09-11 10:00:00,29.88,29.99,29.87,29.92,245200.0,27.1926,27.2927,27.1835,27.229,245200.0
2013-09-11 10:30:00,29.92,30.03,29.92,29.99,183000.0,27.229,27.3291,27.229,27.2927,183000.0
2013-09-11 11:00:00,29.99,30.02,29.94,30.0,490100.0,27.2927,27.32,27.2472,27.3018,490100.0
2013-09-11 11:30:00,30.0,30.06,30.0,30.0,153600.0,27.3018,27.3564,27.3018,27.3018,153600.0
2013-09-11 12:00:00,30.0,30.03,29.95,30.03,437000.0,27.3018,27.3291,27.2563,27.3291,437000.0
2013-09-11 12:30:00,30.03,30.11,30.03,30.1,108300.0,27.3291,27.4019,27.3291,27.3928,108300.0
2013-09-11 13:00:00,30.1,30.24,30.08,30.23,116100.0,27.3928,27.5202,27.3746,27.5111,116100.0
2013-09-11 13:30:00,30.24,30.38,30.21,30.3,386000.0,27.5202,27.6476,27.4929,27.5748,386000.0
2013-09-11 14:00:00,30.3,30.34,30.26,30.28,463600.0,27.5748,27.6112,27.5384,27.5566,463600.0
2013-09-11 14:30:00,30.28,30.3,30.19,30.21,257200.0,27.5566,27.5748,27.4747,27.4929,257200.0
2013-09-11 15:00:00,30.21,30.24,30.18,30.21,667600.0,27.4929,27.5202,27.4656,27.4929,667600.0
2013-09-11 15:30:00,30.21,30.24,30.19,30.24,1349700.0,27.4929,27.5202,27.4747,27.5202,1349700.0
2013-09-12 09:30:00,30.43,30.59,30.08,30.59,801100.0,27.6931,27.8388,27.3746,27.8388,801100.0
2013-09-12 10:00:00,30.59,30.72,30.52,30.61,812200.0,27.8388,27.9571,27.7751,27.857,812200.0
2013-09-12 10:30:00,30.61,30.64,30.5,30.5,284200.0,27.857,27.8843,27.7568,27.7568,284200.0
2013-09-12 11:00:00,30.51,30.54,30.41,30.43,280800.0,27.7659,27.7933,27.6749,27.6931,280800.0
2013-09-12 11:30:00,30.43,30.46,30.32,30.35,279000.0,27.6931,27.7204,27.593,27.6203,279000.0
2013-09-12 12:00:00,30.35,30.35,30.18,30.2,256300.0,27.6203,27.6203,27.4656,27.4838,256300.0
2013-09-12 12:30:00,30.19,30.27,30.18,30.27,275400.0,27.4747,27.5475,27.4656,27.5475,275400.0
2013-09-12 13:00:00,30.27,30.36,30.24,30.3,238600.0,27.5475,27.6294,27.5202,27.5748,238600.0
2013-09-12 13:30:00,30.31,30.31,30.24,30.24,259500.0,27.5839,27.5839,27.5202,27.5202,259500.0
2013-09-12 14:00:00,30.25,30.29,30.24,30.27,380700.0,27.5293,27.5657,27.5202,27.5475,380700.0
2013-09-12 14:30:00,30.28,30.29,30.18,30.26,433000.0,27.5566,27.5657,27.4656,27.5384,433000.0
2013-09-12 15:00:00,30.25,30.26,30.14,30.2,198900.0,27.5293,27.5384,27.4292,27.4838,198900.0
2013-09-12 15:30:00,30.2,30.21,30.12,30.14,883800.0,27.4838,27.4929,27.411,27.4292,883800.0
2013-09-13 09:30:00,30.22,30.27,30.06,30.18,374400.0,27.502,27.5475,27.3564,27.4656,374400.0
2013-09-13 10:00:00,30.15,30.19,29.97,30.02,589900.0,27.4383,27.4747,27.2745,27.32,589900.0
2013-09-13 10:30:00,30.02,30.11,29.98,30.01,348200.0,27.32,27.4019,27.2836,27.3109,348200.0
2013-09-13 11:00:00,30.01,30.11,30.0,30.07,107200.0,27.3109,27.4019,27.3018,27.3655,107200.0
2013-09-13 11:30:00,30.07,30.09,30.03,30.08,100500.0,27.3655,27.3837,27.3291,27.3746,100500.0
2013-09-13 12:00:00,30.07,30.15,30.05,30.08,114500.0,27.3655,27.4383,27.3473,27.3746,114500.0
2013-09-13 12:30:00,30.08,30.13,30.05,30.1,104500.0,27.3746,27.4201,27.3473,27.3928,104500.0
2013-09-13 13:00:00,30.1,30.17,30.08,30.13,321700.0,27.3928,27.4565,27.3746,27.4201,321700.0
2013-09-13 13:30:00,30.13,30.22,30.13,30.2,148200.0,27.4201,27.502,27.4201,27.4838,148200.0
2013-09-13 14:00:00,30.19,30.23,30.16,30.17,112100.0,27.4747,27.5111,27.4474,27.4565,112100.0
2013-09-13 14:30:00,30.18,30.22,30.16,30.21,83500.0,27.4656,27.502,27.4474,27.4929,83500.0
2013-09-13 15:00:00,30.21,30.24,30.21,30.21,230000.0,27.4929,27.5202,27.4929,27.4929,230000.0
2013-09-13 15:30:00,30.21,30.25,30.2,30.22,733400.0,27.4929,27.5293,27.4838,27.502,733400.0
2013-09-16 09:30:00,30.88,30.95,30.74,30.83,1164100.0,28.1027,28.1664,27.9753,28.0572,1164100.0
2013-09-16 10:00:00,30.83,30.89,30.74,30.74,987100.0,28.0572,28.1118,27.9753,27.9753,987100.0
2013-09-16 10:30:00,30.74,30.81,30.66,30.67,396200.0,27.9753,28.039,27.9025,27.9116,396200.0
2013-09-16 11:00:00,30.68,30.72,30.65,30.72,283300.0,27.9207,27.9571,27.8934,27.9571,283300.0
2013-09-16 11:30:00,30.72,30.73,30.65,30.68,198600.0,27.9571,27.9662,27.8934,27.9207,198600.0
2013-09-16 12:00:00,30.68,30.72,30.63,30.72,390700.0,27.9207,27.9571,27.8752,27.9571,390700.0
2013-09-16 12:30:00,30.72,30.74,30.66,30.66,512800.0,27.9571,27.9753,27.9025,27.9025,512800.0
2013-09-16 13:00:00,30.66,30.68,30.63,30.65,186500.0,27.9025,27.9207,27.8752,27.8934,186500.0
2013-09-16 13:30:00,30.65,30.66,30.53,30.62,239600.0,27.8934,27.9025,27.7842,27.8661,239600.0
2013-09-16 14:00:00,30.63,30.64,30.55,30.56,125400.0,27.8752,27.8843,27.8024,27.8115,125400.0
2013-09-16 14:30:00,30.55,30.57,30.49,30.55,421600.0,27.8024,27.8206,27.7477,27.8024,421600.0
2013-09-16 15:00:00,30.54,30.59,30.53,30.53,339400.0,27.7933,27.8388,27.7842,27.7842,339400.0
2013-09-16 15:30:00,30.52,30.54,30.43,30.48,1242600.0,27.7751,27.7933,27.6931,27.7386,1242600.0
2013-09-17 09:30:00,30.43,30.62,30.42,30.49,576800.0,27.6931,27.8661,27.684,27.7477,576800.0
2013-09-17 10:00:00,30.5,30.72,30.5,30.7,784800.0,27.7568,27.9571,27.7568,27.9389,784800.0
2013-09-17 10:30:00,30.69,30.77,30.67,30.76,608100.0,27.9298,28.0026,27.9116,27.9935,608100.0
2013-09-17 11:00:00,30.77,30.77,30.69,30.71,161600.0,28.0026,28.0026,27.9298,27.948,161600.0
2013-09-17 11:30:00,30.72,30.72,30.6,30.63,318600.0,27.9571,27.9571,27.8479,27.8752,318600.0
2013-09-17 12:00:00,30.63,30.73,30.63,30.68,442200.0,27.8752,27.9662,27.8752,27.9207,442200.0
2013-09-17 12:30:00,30.68,30.69,30.62,30.69,191500.0,27.9207,27.9298,27.8661,27.9298,191500.0
2013-09-17 13:00:00,30.69,30.74,30.67,30.74,88200.0,27.9298,27.9753,27.9116,27.9753,88200.0
2013-09-17 13:30:00,30.74,30.77,30.74,30.75,83900.0,27.9753,28.0026,27.9753,27.9844,83900.0
2013-09-17 14:00:00,30.76,30.77,30.73,30.76,74000.0,27.9935,28.0026,27.9662,27.9935,74000.0
2013-09-17 14:30:00,30.75,30.79,30.74,30.75,127800.0,27.9844,28.0208,27.9753,27.9844,127800.0
2013-09-17 15:00:00,30.75,30.78,30.73,30.77,225600.0,27.9844,28.0117,27.9662,28.0026,225600.0
2013-09-17 15:30:00,30.77,30.77,30.71,30.74,846700.0,28.0026,28.0026,27.948,27.9753,846700.0
2013-09-18 09:30:00,30.65,30.81,30.65,30.66,668900.0,27.8934,28.039,27.8934,27.9025,668900.0
2013-09-18 10:00:00,30.67,30.78,30.6,30.61,608600.0,27.9116,28.0117,27.8479,27.857,608600.0
2013-09-18 10:30:00,30.61,30.64,30.49,30.51,337000.0,27.857,27.8843,27.7477,27.7659,337000.0
2013-09-18 11:00:00,30.5,30.51,30.42,30.46,184900.0,27.7568,27.7659,27.684,27.7204,184900.0
2013-09-18 11:30:00,30.45,30.46,30.37,30.38,145100.0,27.7113,27.7204,27.6385,27.6476,145100.0
2013-09-18 12:00:00,30.37,30.46,30.36,30.44,254000.0,27.6385,27.7204,27.6294,27.7022,254000.0
2013-09-18 12:30:00,30.44,30.48,30.4,30.45,149200.0,27.7022,27.7386,27.6658,27.7113,149200.0
2013-09-18 13:00:00,30.44,30.54,30.4,30.51,139800.0,27.7022,27.7933,27.6658,27.7659,139800.0
2013-09-18 13:30:00,30.52,30.52,30.46,30.48,229300.0,27.7751,27.7751,27.7204,27.7386,229300.0
2013-09-18 14:00:00,30.49,31.44,30.49,31.38,2963000.0,27.7477,28.6123,27.7477,28.5577,2963000.0
2013-09-18 14:30:00,31.39,31.79,31.34,31.78,2051700.0,28.5668,28.9308,28.5213,28.9217,2051700.0
2013-09-18 15:00:00,31.79,31.88,31.74,31.76,2306400.0,28.9308,29.0127,28.8853,28.9035,2306400.0
2013-09-18 15:30:00,31.76,31.84,31.7,31.74,2902400.0,28.9035,28.9763,28.8489,28.8853,2902400.0
2013-09-19 09:30:00,31.87,32.08,31.66,31.76,1727100.0,29.0036,29.1947,28.8125,28.9035,1727100.0
2013-09-19 10:00:00,31.76,31.93,31.66,31.71,1331200.0,28.9035,29.0582,28.8125,28.858,1331200.0
2013-09-19 10:30:00,31.71,31.75,31.58,31.6,508500.0,28.858,28.8944,28.7397,28.7579,508500.0
2013-09-19 11:00:00,31.6,31.61,31.49,31.52,504500.0,28.7579,28.767,28.6578,28.6851,504500.0
2013-09-19 11:30:00,31.52,31.53,31.42,31.47,143600.0,28.6851,28.6942,28.5941,28.6396,143600.0
2013-09-19 12:00:00,31.46,31.57,31.46,31.51,518900.0,28.6305,28.7306,28.6305,28.676,518900.0
2013-09-19 12:30:00,31.51,31.51,31.38,31.44,361500.0,28.676,28.676,28.5577,28.6123,361500.0
2013-09-19 13:00:00,31.43,31.47,31.38,31.39,206100.0,28.6032,28.6396,28.5577,28.5668,206100.0
2013-09-19 13:30:00,31.38,31.43,31.25,31.31,662500.0,28.5577,28.6032,28.4394,28.494,662500.0
2013-09-19 14:00:00,31.31,31.4,31.28,31.38,238600.0,28.494,28.5759,28.4667,28.5577,238600.0
2013-09-19 14:30:00,31.39,31.39,31.3,31.33,177600.0,28.5668,28.5668,28.4849,28.5122,177600.0
2013-09-19 15:00:00,31.34,31.4,31.34,31.37,161800.0,28.5213,28.5759,28.5213,28.5486,161800.0
2013-09-19 15:30:00,31.38,31.41,31.33,31.35,944900.0,28.5577,28.585,28.5122,28.5304,944900.0
2013-09-20 09:30:00,31.46,31.46,31.21,31.24,530900.0,28.6557,28.6557,28.428,28.4553,530900.0
2013-09-20 10:00:00,31.25,31.26,31.01,31.11,745200.0,28.4644,28.4735,28.2458,28.3369,745200.0
2013-09-20 10:30:00,31.11,31.16,31.06,31.07,518800.0,28.3369,28.3824,28.2914,28.3005,518800.0
2013-09-20 11:00:00,31.07,31.07,30.91,30.97,541200.0,28.3005,28.3005,28.1547,28.2094,541200.0
2013-09-20 11:30:00,30.97,31.07,30.95,30.96,370600.0,28.2094,28.3005,28.1912,28.2003,370600.0
2013-09-20 12:00:00,30.96,31.02,30.92,30.92,427400.0,28.2003,28.2549,28.1638,28.1638,427400.0
2013-09-20 12:30:00,30.93,31.02,30.87,30.97,306200.0,28.1729,28.2549,28.1183,28.2094,306200.0
2013-09-20 13:00:00,30.97,31.0,30.85,30.9,302000.0,28.2094,28.2367,28.1001,28.1456,302000.0
2013-09-20 13:30:00,30.9,30.92,30.82,30.83,239000.0,28.1456,28.1638,28.0727,28.0819,239000.0
2013-09-20 14:00:00,30.83,30.89,30.77,30.87,283700.0,28.0819,28.1365,28.0272,28.1183,283700.0
2013-09-20 14:30:00,30.87,30.9,30.82,30.86,283100.0,28.1183,28.1456,28.0727,28.1092,283100.0
2013-09-20 15:00:00,30.86,30.92,30.78,30.79,508200.0,28.1092,28.1638,28.0363,28.0454,508200.0
2013-09-20 15:30:00,30.79,30.8,30.71,30.74,2518400.0,28.0454,28.0545,27.9726,27.9999,2518400.0
2013-09-23 09:30:00,30.71,30.8,30.3,30.31,1159400.0,27.9726,28.0545,27.5991,27.6082,1159400.0
2013-09-23 10:00:00,30.32,30.42,30.3,30.31,464300.0,27.6173,27.7084,27.5991,27.6082,464300.0
2013-09-23 10:30:00,30.31,30.42,30.18,30.21,501000.0,27.6082,27.7084,27.4898,27.5171,501000.0
2013-09-23 11:00:00,30.21,30.27,30.12,30.24,259800.0,27.5171,27.5718,27.4351,27.5444,259800.0
2013-09-23 11:30:00,30.25,30.32,30.23,30.27,126000.0,27.5536,27.6173,27.5353,27.5718,126000.0
2013-09-23 12:00:00,30.27,30.37,30.27,30.33,125200.0,27.5718,27.6629,27.5718,27.6264,125200.0
2013-09-23 12:30:00,30.33,30.38,30.3,30.36,97000.0,27.6264,27.672,27.5991,27.6538,97000.0
2013-09-23 13:00:00,30.36,30.43,30.33,30.4,126500.0,27.6538,27.7175,27.6264,27.6902,126500.0
2013-09-23 13:30:00,30.41,30.51,30.39,30.49,126300.0,27.6993,27.7904,27.6811,27.7722,126300.0
2013-09-23 14:00:00,30.49,30.56,30.43,30.46,184100.0,27.7722,27.8359,27.7175,27.7448,184100.0
2013-09-23 14:30:00,30.46,30.5,30.43,30.47,316900.0,27.7448,27.7813,27.7175,27.7539,316900.0
2013-09-23 15:00:00,30.47,30.5,30.39,30.41,482200.0,27.7539,27.7813,27.6811,27.6993,482200.0
2013-09-23 15:30:00,30.42,30.47,30.38,30.4,1033700.0,27.7084,27.7539,27.672,27.6902,1033700.0
2013-09-24 09:30:00,30.53,30.83,30.43,30.5,790600.0,27.8086,28.0819,27.7175,27.7813,790600.0
2013-09-24 10:00:00,30.5,30.55,30.38,30.54,661500.0,27.7813,27.8268,27.672,27.8177,661500.0
2013-09-24 10:30:00,30.54,30.75,30.49,30.68,603100.0,27.8177,28.009,27.7722,27.9452,603100.0
2013-09-24 11:00:00,30.68,31.15,30.68,30.99,1788500.0,27.9452,28.3733,27.9452,28.2276,1788500.0
2013-09-24 11:30:00,30.99,31.08,30.98,31.04,401200.0,28.2276,28.3096,28.2185,28.2731,401200.0
2013-09-24 12:00:00,31.04,31.2,30.97,31.19,247600.0,28.2731,28.4189,28.2094,28.4098,247600.0
2013-09-24 12:30:00,31.18,31.18,31.08,31.13,144500.0,28.4007,28.4007,28.3096,28.3551,144500.0
2013-09-24 13:00:00,31.14,31.2,31.14,31.18,173300.0,28.3642,28.4189,28.3642,28.4007,173300.0
2013-09-24 13:30:00,31.18,31.19,31.06,31.07,227800.0,28.4007,28.4098,28.2914,28.3005,227800.0
2013-09-24 14:00:00,31.06,31.09,30.93,30.97,138800.0,28.2914,28.3187,28.1729,28.2094,138800.0
2013-09-24 14:30:00,30.97,30.99,30.88,30.91,203200.0,28.2094,28.2276,28.1274,28.1547,203200.0
2013-09-24 15:00:00,30.9,30.98,30.84,30.89,304600.0,28.1456,28.2185,28.091,28.1365,304600.0
2013-09-24 15:30:00,30.89,30.89,30.75,30.81,717300.0,28.1365,28.1365,28.009,28.0636,717300.0
2013-09-25 09:30:00,30.85,30.89,30.51,30.53,572900.0,28.1001,28.1365,27.7904,27.8086,572900.0
2013-09-25 10:00:00,30.55,30.97,30.55,30.96,1212700.0,27.8268,28.2094,27.8268,28.2003,1212700.0
2013-09-25 10:30:00,30.95,30.95,30.82,30.83,267900.0,28.1912,28.1912,28.0727,28.0819,267900.0
2013-09-25 11:00:00,30.82,31.06,30.76,31.05,191900.0,28.0727,28.2914,28.0181,28.2822,191900.0
2013-09-25 11:30:00,31.05,31.15,31.05,31.09,487300.0,28.2822,28.3733,28.2822,28.3187,487300.0
2013-09-25 12:00:00,31.09,31.12,30.96,31.02,250800.0,28.3187,28.346,28.2003,28.2549,250800.0
2013-09-25 12:30:00,31.02,31.08,30.99,31.04,151000.0,28.2549,28.3096,28.2276,28.2731,151000.0
2013-09-25 13:00:00,31.04,31.12,31.0,31.01,210400.0,28.2731,28.346,28.2367,28.2458,210400.0
2013-09-25 13:30:00,31.0,31.0,30.78,30.9,331100.0,28.2367,28.2367,28.0363,28.1456,331100.0
2013-09-25 14:00:00,30.9,30.92,30.8,30.86,286300.0,28.1456,28.1638,28.0545,28.1092,286300.0
2013-09-25 14:30:00,30.85,30.88,30.78,30.82,285100.0,28.1001,28.1274,28.0363,28.0727,285100.0
2013-09-25 15:00:00,30.82,30.88,30.79,30.81,436000.0,28.0727,28.1274,28.0454,28.0636,436000.0
2013-09-25 15:30:00,30.81,30.88,30.8,30.82,933600.0,28.0636,28.1274,28.0545,28.0727,933600.0
2013-09-26 09:30:00,30.85,31.08,30.84,31.0,258600.0,28.1001,28.3096,28.091,28.2367,258600.0
2013-09-26 10:00:00,30.99,31.11,30.85,30.86,281900.0,28.2276,28.3369,28.1001,28.1092,281900.0
2013-09-26 10:30:00,30.87,30.9,30.64,30.74,328000.0,28.1183,28.1456,27.9088,27.9999,328000.0
2013-09-26 11:00:00,30.73,30.85,30.62,30.84,191900.0,27.9908,28.1001,27.8906,28.091,191900.0
2013-09-26 11:30:00,30.83,30.88,30.78,30.88,82500.0,28.0819,28.1274,28.0363,28.1274,82500.0
2013-09-26 12:00:00,30.87,30.87,30.8,30.85,96200.0,28.1183,28.1183,28.0545,28.1001,96200.0
2013-09-26 12:30:00,30.86,30.91,30.85,30.87,44000.0,28.1092,28.1547,28.1001,28.1183,44000.0
2013-09-26 13:00:00,30.88,30.93,30.86,30.92,58900.0,28.1274,28.1729,28.1092,28.1638,58900.0
2013-09-26 13:30:00,30.92,30.93,30.83,30.84,80200.0,28.1638,28.1729,28.0819,28.091,80200.0
2013-09-26 14:00:00,30.84,30.88,30.79,30.87,52900.0,28.091,28.1274,28.0454,28.1183,52900.0
2013-09-26 14:30:00,30.88,30.88,30.8,30.82,68700.0,28.1274,28.1274,28.0545,28.0727,68700.0
2013-09-26 15:00:00,30.82,30.83,30.75,30.77,110900.0,28.0727,28.0819,28.009,28.0272,110900.0
2013-09-26 15:30:00,30.77,30.91,30.75,30.89,371100.0,28.0272,28.1547,28.009,28.1365,371100.0
2013-09-27 09:30:00,30.75,30.75,30.49,30.58,607100.0,28.009,28.009,27.7722,27.8541,607100.0
2013-09-27 10:00:00,30.58,30.71,30.5,30.7,435000.0,27.8541,27.9726,27.7813,27.9634,435000.0
2013-09-27 10:30:00,30.7,30.79,30.68,30.73,249800.0,27.9634,28.0454,27.9452,27.9908,249800.0
2013-09-27 11:00:00,30.73,30.78,30.68,30.74,231500.0,27.9908,28.0363,27.9452,27.9999,231500.0
2013-09-27 11:30:00,30.74,30.82,30.69,30.72,111400.0,27.9999,28.0727,27.9543,27.9817,111400.0
2013-09-27 12:00:00,30.72,30.79,30.71,30.74,74900.0,27.9817,28.0454,27.9726,27.9999,74900.0
2013-09-27 12:30:00,30.74,30.79,30.7,30.71,66800.0,27.9999,28.0454,27.9634,27.9726,66800.0
2013-09-27 13:00:00,30.71,30.76,30.7,30.7,31400.0,27.9726,28.0181,27.9634,27.9634,31400.0
2013-09-27 13:30:00,30.69,30.74,30.62,30.64,214000.0,27.9543,27.9999,27.8906,27.9088,214000.0
2013-09-27 14:00:00,30.64,30.64,30.57,30.62,289200.0,27.9088,27.9088,27.845,27.8906,289200.0
2013-09-27 14:30:00,30.62,30.64,30.54,30.59,156700.0,27.8906,27.9088,27.8177,27.8633,156700.0
2013-09-27 15:00:00,30.6,30.6,30.51,30.58,109300.0,27.8724,27.8724,27.7904,27.8541,109300.0
2013-09-27 15:30:00,30.59,30.67,30.55,30.63,867100.0,27.8633,27.9361,27.8268,27.8997,867100.0
2013-09-30 09:30:00,30.24,30.47,30.16,30.4,411800.0,27.5444,27.7539,27.4716,27.6902,411800.0
2013-09-30 10:00:00,30.41,30.45,30.3,30.39,422400.0,27.6993,27.7357,27.5991,27.6811,422400.0
2013-09-30 10:30:00,30.39,30.55,30.34,30.5,323700.0,27.6811,27.8268,27.6355,27.7813,323700.0
2013-09-30 11:00:00,30.5,30.55,30.39,30.54,239500.0,27.7813,27.8268,27.6811,27.8177,239500.0
2013-09-30 11:30:00,30.55,30.56,30.5,30.56,78600.0,27.8268,27.8359,27.7813,27.8359,78600.0
2013-09-30 12:00:00,30.55,30.55,30.44,30.49,80700.0,27.8268,27.8268,27.7266,27.7722,80700.0
2013-09-30 12:30:00,30.49,30.54,30.47,30.51,97300.0,27.7722,27.8177,27.7539,27.7904,97300.0
2013-09-30 13:00:00,30.52,30.67,30.52,30.63,408900.0,27.7995,27.9361,27.7995,27.8997,408900.0
2013-09-30 13:30:00,30.63,30.71,30.55,30.58,295900.0,27.8997,27.9726,27.8268,27.8541,295900.0
2013-09-30 14:00:00,30.58,30.67,30.55,30.63,281200.0,27.8541,27.9361,27.8268,27.8997,281200.0
2013-09-30 14:30:00,30.64,30.73,30.64,30.65,382100.0,27.9088,27.9908,27.9088,27.9179,382100.0
2013-09-30 15:00:00,30.64,30.65,30.48,30.54,547200.0,27.9088,27.9179,27.7631,27.8177,547200.0
2013-09-30 15:30:00,30.54,30.6,30.48,30.59,1694700.0,27.8177,27.8724,27.7631,27.8633,1694700.0
2013-10-01 09:30:00,30.56,30.84,30.51,30.71,805000.0,27.8359,28.091,27.7904,27.9726,805000.0
2013-10-01 10:00:00,30.7,30.83,30.62,30.79,785500.0,27.9634,28.0819,27.8906,28.0454,785500.0
2013-10-01 10:30:00,30.79,30.86,30.79,30.81,313000.0,28.0454,28.1092,28.0454,28.0636,313000.0
2013-10-01 11:00:00,30.81,30.87,30.8,30.84,235500.0,28.0636,28.1183,28.0545,28.091,235500.0
2013-10-01 11:30:00,30.84,30.92,30.84,30.89,133900.0,28.091,28.1638,28.091,28.1365,133900.0
2013-10-01 12:00:00,30.89,30.92,30.84,30.91,68200.0,28.1365,28.1638,28.091,28.1547,68200.0
2013-10-01 12:30:00,30.9,30.92,30.83,30.86,75400.0,28.1456,28.1638,28.0819,28.1092,75400.0
2013-10-01 13:00:00,30.85,30.9,30.84,30.84,102600.0,28.1001,28.1456,28.091,28.091,102600.0
2013-10-01 13:30:00,30.84,30.85,30.79,30.84,105200.0,28.091,28.1001,28.0454,28.091,105200.0
2013-10-01 14:00:00,30.83,30.84,30.69,30.7,125800.0,28.0819,28.091,27.9543,27.9634,125800.0
2013-10-01 14:30:00,30.7,30.75,30.68,30.75,241400.0,27.9634,28.009,27.9452,28.009,241400.0
2013-10-01 15:00:00,30.73,30.76,30.7,30.73,263300.0,27.9908,28.0181,27.9634,27.9908,263300.0
2013-10-01 15:30:00,30.72,30.81,30.71,30.81,591800.0,27.9817,28.0636,27.9726,28.0636,591800.0
2013-10-02 09:30:00,30.5,30.66,30.5,30.62,629400.0,27.7813,27.927,27.7813,27.8906,629400.0
2013-10-02 10:00:00,30.61,30.68,30.42,30.65,609700.0,27.8815,27.9452,27.7084,27.9179,609700.0
2013-10-02 10:30:00,30.64,30.77,30.6,30.72,709300.0,27.9088,28.0272,27.8724,27.9817,709300.0
2013-10-02 11:00:00,30.73,30.85,30.71,30.8,483100.0,27.9908,28.1001,27.9726,28.0545,483100.0
2013-10-02 11:30:00,30.8,30.82,30.68,30.74,141600.0,28.0545,28.0727,27.9452,27.9999,141600.0
2013-10-02 12:00:00,30.74,30.82,30.73,30.76,151000.0,27.9999,28.0727,27.9908,28.0181,151000.0
2013-10-02 12:30:00,30.76,30.84,30.76,30.8,200600.0,28.0181,28.091,28.0181,28.0545,200600.0
2013-10-02 13:00:00,30.81,30.91,30.8,30.9,134800.0,28.0636,28.1547,28.0545,28.1456,134800.0
2013-10-02 13:30:00,30.9,30.92,30.86,30.87,115200.0,28.1456,28.1638,28.1092,28.1183,115200.0
2013-10-02 14:00:00,30.88,30.88,30.79,30.82,93100.0,28.1274,28.1274,28.0454,28.0727,93100.0
2013-10-02 14:30:00,30.81,30.83,30.75,30.8,151900.0,28.0636,28.0819,28.009,28.0545,151900.0
2013-10-02 15:00:00,30.79,30.81,30.77,30.79,207000.0,28.0454,28.0636,28.0272,28.0454,207000.0
2013-10-02 15:30:00,30.79,30.86,30.77,30.86,450800.0,28.0454,28.1092,28.0272,28.1092,450800.0
2013-10-03 09:30:00,30.73,30.96,30.71,30.79,350200.0,27.9908,28.2003,27.9726,28.0454,350200.0
2013-10-03 10:00:00,30.79,30.79,30.59,30.67,576300.0,28.0454,28.0454,27.8633,27.9361,576300.0
2013-10-03 10:30:00,30.66,30.67,30.48,30.59,377400.0,27.927,27.9361,27.7631,27.8633,377400.0
2013-10-03 11:00:00,30.58,30.62,30.41,30.43,225800.0,27.8541,27.8906,27.6993,27.7175,225800.0
2013-10-03 11:30:00,30.43,30.51,30.28,30.3,293100.0,27.7175,27.7904,27.5809,27.5991,293100.0
2013-10-03 12:00:00,30.3,30.34,30.19,30.31,480100.0,27.5991,27.6355,27.4989,27.6082,480100.0
2013-10-03 12:30:00,30.32,30.44,30.31,30.41,176700.0,27.6173,27.7266,27.6082,27.6993,176700.0
2013-10-03 13:00:00,30.41,30.53,30.39,30.53,202100.0,27.6993,27.8086,27.6811,27.8086,202100.0
2013-10-03 13:30:00,30.54,30.6,30.5,30.55,197800.0,27.8177,27.8724,27.7813,27.8268,197800.0
2013-10-03 14:00:00,30.55,30.56,30.34,30.48,480900.0,27.8268,27.8359,27.6355,27.7631,480900.0
2013-10-03 14:30:00,30.48,30.53,30.43,30.47,194600.0,27.7631,27.8086,27.7175,27.7539,194600.0
2013-10-03 15:00:00,30.47,30.49,30.42,30.48,266400.0,27.7539,27.7722,27.7084,27.7631,266400.0
2013-10-03 15:30:00,30.47,30.51,30.43,30.47,1138200.0,27.7539,27.7904,27.7175,27.7539,1138200.0
2013-10-04 09:30:00,30.3,30.55,30.25,30.55,350500.0,27.5991,27.8268,27.5536,27.8268,350500.0
2013-10-04 10:00:00,30.56,30.59,30.29,30.29,598300.0,27.8359,27.8633,27.59,27.59,598300.0
2013-10-04 10:30:00,30.3,30.33,30.19,30.21,819600.0,27.5991,27.6264,27.4989,27.5171,819600.0
2013-10-04 11:00:00,30.21,30.25,30.09,30.1,751500.0,27.5171,27.5536,27.4078,27.4169,751500.0
2013-10-04 11:30:00,30.1,30.14,30.0,30.11,577600.0,27.4169,27.4534,27.3258,27.426,577600.0
2013-10-04 12:00:00,30.11,30.2,30.05,30.2,450100.0,27.426,27.508,27.3714,27.508,450100.0
2013-10-04 12:30:00,30.2,30.28,30.19,30.28,181100.0,27.508,27.5809,27.4989,27.5809,181100.0
2013-10-04 13:00:00,30.28,30.3,30.22,30.26,288100.0,27.5809,27.5991,27.5262,27.5627,288100.0
2013-10-04 13:30:00,30.26,30.3,30.22,30.22,387300.0,27.5627,27.5991,27.5262,27.5262,387300.0
2013-10-04 14:00:00,30.21,30.28,30.21,30.25,423500.0,27.5171,27.5809,27.5171,27.5536,423500.0
2013-10-04 14:30:00,30.25,30.26,30.19,30.21,629900.0,27.5536,27.5627,27.4989,27.5171,629900.0
2013-10-04 15:00:00,30.21,30.23,30.19,30.22,578200.0,27.5171,27.5353,27.4989,27.5262,578200.0
2013-10-04 15:30:00,30.22,30.3,30.22,30.27,1285400.0,27.5262,27.5991,27.5262,27.5718,1285400.0
2013-10-07 09:30:00,29.98,30.07,29.87,29.96,995100.0,27.3076,27.3896,27.2074,27.2894,995100.0
2013-10-07 10:00:00,29.96,30.03,29.88,30.01,776500.0,27.2894,27.3532,27.2165,27.335,776500.0
2013-10-07 10:30:00,30.02,30.05,29.95,29.96,675900.0,27.3441,27.3714,27.2803,27.2894,675900.0
2013-10-07 11:00:00,29.96,29.98,29.91,29.95,426000.0,27.2894,27.3076,27.2439,27.2803,426000.0
2013-10-07 11:30:00,29.94,29.96,29.88,29.92,2719500.0,27.2712,27.2894,27.2165,27.253,2719500.0
2013-10-07 12:00:00,29.91,29.92,29.85,29.87,436500.0,27.2439,27.253,27.1892,27.2074,436500.0
2013-10-07 12:30:00,29.86,29.96,29.81,29.94,354900.0,27.1983,27.2894,27.1528,27.2712,354900.0
2013-10-07 13:00:00,29.94,30.07,29.94,30.04,289200.0,27.2712,27.3896,27.2712,27.3623,289200.0
2013-10-07 13:30:00,30.04,30.14,30.03,30.14,189800.0,27.3623,27.4534,27.3532,27.4534,189800.0
2013-10-07 14:00:00,30.14,30.16,30.05,30.09,345900.0,27.4534,27.4716,27.3714,27.4078,345900.0
2013-10-07 14:30:00,30.09,30.14,30.05,30.07,356500.0,27.4078,27.4534,27.3714,27.3896,356500.0
2013-10-07 15:00:00,30.07,30.08,29.97,29.99,327100.0,27.3896,27.3987,27.2985,27.3167,327100.0
2013-10-07 15:30:00,29.98,30.0,29.83,29.84,1199400.0,27.3076,27.3258,27.171,27.1801,1199400.0
2013-10-08 09:30:00,29.85,29.91,29.63,29.87,538600.0,27.1892,27.2439,26.9888,27.2074,538600.0
2013-10-08 10:00:00,29.88,29.92,29.75,29.76,410600.0,27.2165,27.253,27.0981,27.1072,410600.0
2013-10-08 10:30:00,29.76,29.77,29.39,29.46,413100.0,27.1072,27.1163,26.7702,26.834,413100.0
2013-10-08 11:00:00,29.46,29.5,29.35,29.47,388900.0,26.834,26.8704,26.7338,26.8431,388900.0
2013-10-08 11:30:00,29.47,29.47,29.27,29.38,347200.0,26.8431,26.8431,26.6609,26.7611,347200.0
2013-10-08 12:00:00,29.37,29.38,29.15,29.2,209000.0,26.752,26.7611,26.5516,26.5972,209000.0
2013-10-08 12:30:00,29.19,29.31,29.13,29.3,374800.0,26.588,26.6973,26.5334,26.6882,374800.0
2013-10-08 13:00:00,29.3,29.37,29.23,29.32,415000.0,26.6882,26.752,26.6245,26.7065,415000.0
2013-10-08 13:30:00,29.32,29.36,29.17,29.17,520400.0,26.7065,26.7429,26.5698,26.5698,520400.0
2013-10-08 14:00:00,29.17,29.21,29.11,29.2,469300.0,26.5698,26.6063,26.5152,26.5972,469300.0
2013-10-08 14:30:00,29.2,29.21,29.11,29.18,445400.0,26.5972,26.6063,26.5152,26.5789,445400.0
2013-10-08 15:00:00,29.18,29.31,29.15,29.3,788500.0,26.5789,26.6973,26.5516,26.6882,788500.0
2013-10-08 15:30:00,29.3,29.33,29.15,29.15,2406400.0,26.6882,26.7156,26.5516,26.5516,2406400.0
2013-10-09 09:30:00,29.22,29.3,28.71,28.87,1070000.0,26.6154,26.6882,26.1508,26.2966,1070000.0
2013-10-09 10:00:00,28.87,29.04,28.79,29.03,715600.0,26.2966,26.4514,26.2237,26.4423,715600.0
2013-10-09 10:30:00,29.03,29.13,28.94,28.94,585800.0,26.4423,26.5334,26.3603,26.3603,585800.0
2013-10-09 11:00:00,28.94,29.02,28.84,28.89,397800.0,26.3603,26.4332,26.2692,26.3148,397800.0
2013-10-09 11:30:00,28.89,29.04,28.87,29.02,174300.0,26.3148,26.4514,26.2966,26.4332,174300.0
2013-10-09 12:00:00,29.03,29.08,28.99,29.04,220000.0,26.4423,26.4879,26.4059,26.4514,220000.0
2013-10-09 12:30:00,29.04,29.09,29.01,29.03,127200.0,26.4514,26.497,26.4241,26.4423,127200.0
2013-10-09 13:00:00,29.03,29.4,29.03,29.35,518500.0,26.4423,26.7793,26.4423,26.7338,518500.0
2013-10-09 13:30:00,29.35,29.4,29.21,29.32,249600.0,26.7338,26.7793,26.6063,26.7065,249600.0
2013-10-09 14:00:00,29.32,29.38,29.22,29.3,388600.0,26.7065,26.7611,26.6154,26.6882,388600.0
2013-10-09 14:30:00,29.3,29.35,29.22,29.3,270100.0,26.6882,26.7338,26.6154,26.6882,270100.0
2013-10-09 15:00:00,29.31,29.32,29.23,29.24,310700.0,26.6973,26.7065,26.6245,26.6336,310700.0
2013-10-09 15:30:00,29.24,29.3,29.07,29.1,1830500.0,26.6336,26.6882,26.4787,26.5061,1830500.0
2013-10-10 09:30:00,29.47,29.69,29.38,29.66,593900.0,26.8431,27.0435,26.7611,27.0161,593900.0
2013-10-10 10:00:00,29.67,29.73,29.53,29.59,452500.0,27.0253,27.0799,26.8977,26.9524,452500.0
2013-10-10 10:30:00,29.59,29.73,29.55,29.6,298300.0,26.9524,27.0799,26.916,26.9615,298300.0
2013-10-10 11:00:00,29.59,29.63,29.54,29.58,322200.0,26.9524,26.9888,26.9068,26.9433,322200.0
2013-10-10 11:30:00,29.59,29.78,29.56,29.75,363600.0,26.9524,27.1255,26.9251,27.0981,363600.0
2013-10-10 12:00:00,29.75,29.75,29.68,29.7,181900.0,27.0981,27.0981,27.0344,27.0526,181900.0
2013-10-10 12:30:00,29.71,29.75,29.71,29.73,145200.0,27.0617,27.0981,27.0617,27.0799,145200.0
2013-10-10 13:00:00,29.73,29.74,29.59,29.64,385100.0,27.0799,27.089,26.9524,26.9979,385100.0
2013-10-10 13:30:00,29.63,29.68,29.6,29.66,179700.0,26.9888,27.0344,26.9615,27.0161,179700.0
2013-10-10 14:00:00,29.65,29.67,29.58,29.6,250600.0,27.007,27.0253,26.9433,26.9615,250600.0
2013-10-10 14:30:00,29.6,29.62,29.58,29.62,309700.0,26.9615,26.9797,26.9433,26.9797,309700.0
2013-10-10 15:00:00,29.62,29.76,29.61,29.69,447100.0,26.9797,27.1072,26.9706,27.0435,447100.0
2013-10-10 15:30:00,29.69,29.73,29.66,29.73,1439300.0,27.0435,27.0799,27.0161,27.0799,1439300.0
2013-10-11 09:30:00,29.7,29.97,29.61,29.97,510900.0,27.0526,27.2985,26.9706,27.2985,510900.0
2013-10-11 10:00:00,29.97,29.97,29.87,29.91,305700.0,27.2985,27.2985,27.2074,27.2439,305700.0
2013-10-11 10:30:00,29.9,29.93,29.79,29.88,235100.0,27.2348,27.2621,27.1346,27.2165,235100.0
2013-10-11 11:00:00,29.88,29.93,29.85,29.88,221100.0,27.2165,27.2621,27.1892,27.2165,221100.0
2013-10-11 11:30:00,29.88,30.08,29.88,30.07,292300.0,27.2165,27.3987,27.2165,27.3896,292300.0
2013-10-11 12:00:00,30.07,30.17,30.07,30.12,247100.0,27.3896,27.4807,27.3896,27.4351,247100.0
2013-10-11 12:30:00,30.12,30.23,30.12,30.2,188500.0,27.4351,27.5353,27.4351,27.508,188500.0
2013-10-11 13:00:00,30.21,30.25,30.15,30.16,334100.0,27.5171,27.5536,27.4625,27.4716,334100.0
2013-10-11 13:30:00,30.16,30.21,30.15,30.17,253700.0,27.4716,27.5171,27.4625,27.4807,253700.0
2013-10-11 14:00:00,30.17,30.19,30.13,30.16,117400.0,27.4807,27.4989,27.4443,27.4716,117400.0
2013-10-11 14:30:00,30.15,30.17,30.11,30.13,252900.0,27.4625,27.4807,27.426,27.4443,252900.0
2013-10-11 15:00:00,30.13,30.16,30.06,30.13,395300.0,27.4443,27.4716,27.3805,27.4443,395300.0
2013-10-11 15:30:00,30.13,30.21,30.09,30.2,1449600.0,27.4443,27.5171,27.4078,27.508,1449600.0
2013-10-14 09:30:00,29.91,30.0,29.65,29.71,508800.0,27.2439,27.3258,27.007,27.0617,508800.0
2013-10-14 10:00:00,29.72,29.73,29.54,29.72,354300.0,27.0708,27.0799,26.9068,27.0708,354300.0
2013-10-14 10:30:00,29.71,29.75,29.63,29.67,290300.0,27.0617,27.0981,26.9888,27.0253,290300.0
2013-10-14 11:00:00,29.67,29.73,29.64,29.69,276900.0,27.0253,27.0799,26.9979,27.0435,276900.0
2013-10-14 11:30:00,29.7,29.91,29.69,29.89,280100.0,27.0526,27.2439,27.0435,27.2256,280100.0
2013-10-14 12:00:00,29.89,29.93,29.77,29.78,244500.0,27.2256,27.2621,27.1163,27.1255,244500.0
2013-10-14 12:30:00,29.79,29.88,29.78,29.85,325000.0,27.1346,27.2165,27.1255,27.1892,325000.0
2013-10-14 13:00:00,29.85,30.0,29.84,29.92,290600.0,27.1892,27.3258,27.1801,27.253,290600.0
2013-10-14 13:30:00,29.91,29.94,29.83,29.86,224300.0,27.2439,27.2712,27.171,27.1983,224300.0
2013-10-14 14:00:00,29.86,29.96,29.83,29.87,641400.0,27.1983,27.2894,27.171,27.2074,641400.0
2013-10-14 14:30:00,29.86,29.91,29.81,29.84,346700.0,27.1983,27.2439,27.1528,27.1801,346700.0
2013-10-14 15:00:00,29.84,29.98,29.83,29.94,264000.0,27.1801,27.3076,27.171,27.2712,264000.0
2013-10-14 15:30:00,29.94,29.99,29.87,29.94,967800.0,27.2712,27.3167,27.2074,27.2712,967800.0
2013-10-15 09:30:00,29.68,29.88,29.48,29.67,1213600.0,27.0344,27.2165,26.8522,27.0253,1213600.0
2013-10-15 10:00:00,29.67,29.73,29.57,29.64,452500.0,27.0253,27.0799,26.9342,26.9979,452500.0
2013-10-15 10:30:00,29.64,29.66,29.5,29.52,202500.0,26.9979,27.0161,26.8704,26.8886,202500.0
2013-10-15 11:00:00,29.51,29.55,29.39,29.51,458900.0,26.8795,26.916,26.7702,26.8795,458900.0
2013-10-15 11:30:00,29.51,29.51,29.34,29.41,419800.0,26.8795,26.8795,26.7247,26.7884,419800.0
2013-10-15 12:00:00,29.41,29.48,29.37,29.44,199700.0,26.7884,26.8522,26.752,26.8158,199700.0
2013-10-15 12:30:00,29.44,29.49,29.41,29.44,131500.0,26.8158,26.8613,26.7884,26.8158,131500.0
2013-10-15 13:00:00,29.43,29.46,29.36,29.36,381600.0,26.8067,26.834,26.7429,26.7429,381600.0
2013-10-15 13:30:00,29.36,29.42,29.36,29.39,223600.0,26.7429,26.7975,26.7429,26.7702,223600.0
2013-10-15 14:00:00,29.39,29.43,29.32,29.33,339200.0,26.7702,26.8067,26.7065,26.7156,339200.0
2013-10-15 14:30:00,29.32,29.37,29.19,29.36,801500.0,26.7065,26.752,26.588,26.7429,801500.0
2013-10-15 15:00:00,29.37,29.49,29.34,29.43,587600.0,26.752,26.8613,26.7247,26.8067,587600.0
2013-10-15 15:30:00,29.42,29.43,29.34,29.37,1697500.0,26.7975,26.8067,26.7247,26.752,1697500.0
2013-10-16 09:30:00,29.59,29.64,29.27,29.52,680400.0,26.9524,26.9979,26.6609,26.8886,680400.0
2013-10-16 10:00:00,29.5,29.58,29.42,29.43,691000.0,26.8704,26.9433,26.7975,26.8067,691000.0
2013-10-16 10:30:00,29.43,29.44,29.29,29.44,762800.0,26.8067,26.8158,26.6791,26.8158,762800.0
2013-10-16 11:00:00,29.43,29.49,29.39,29.4,212700.0,26.8067,26.8613,26.7702,26.7793,212700.0
2013-10-16 11:30:00,29.42,29.47,29.39,29.43,198900.0,26.7975,26.8431,26.7702,26.8067,198900.0
2013-10-16 12:00:00,29.43,29.55,29.41,29.49,517700.0,26.8067,26.916,26.7884,26.8613,517700.0
2013-10-16 12:30:00,29.49,29.56,29.47,29.51,159200.0,26.8613,26.9251,26.8431,26.8795,159200.0
2013-10-16 13:00:00,29.51,29.58,29.47,29.58,213500.0,26.8795,26.9433,26.8431,26.9433,213500.0
2013-10-16 13:30:00,29.58,29.68,29.56,29.6,351200.0,26.9433,27.0344,26.9251,26.9615,351200.0
2013-10-16 14:00:00,29.6,29.64,29.56,29.57,278400.0,26.9615,26.9979,26.9251,26.9342,278400.0
2013-10-16 14:30:00,29.58,29.63,29.57,29.62,219600.0,26.9433,26.9888,26.9342,26.9797,219600.0
2013-10-16 15:00:00,29.62,29.67,29.58,29.63,192300.0,26.9797,27.0253,26.9433,26.9888,192300.0
2013-10-16 15:30:00,29.62,29.67,29.61,29.63,937500.0,26.9797,27.0253,26.9706,26.9888,937500.0
2013-10-17 09:30:00,29.25,29.42,29.18,29.27,1403900.0,26.6427,26.7975,26.5789,26.6609,1403900.0
2013-10-17 10:00:00,29.29,29.41,29.28,29.32,423900.0,26.6791,26.7884,26.67,26.7065,423900.0
2013-10-17 10:30:00,29.32,29.43,29.26,29.41,417400.0,26.7065,26.8067,26.6518,26.7884,417400.0
2013-10-17 11:00:00,29.42,29.58,29.41,29.54,835800.0,26.7975,26.9433,26.7884,26.9068,835800.0
2013-10-17 11:30:00,29.55,29.64,29.51,29.6,253800.0,26.916,26.9979,26.8795,26.9615,253800.0
2013-10-17 12:00:00,29.6,29.68,29.53,29.67,532900.0,26.9615,27.0344,26.8977,27.0253,532900.0
2013-10-17 12:30:00,29.68,29.78,29.67,29.76,260500.0,27.0344,27.1255,27.0253,27.1072,260500.0
2013-10-17 13:00:00,29.77,29.8,29.74,29.77,425500.0,27.1163,27.1437,27.089,27.1163,425500.0
2013-10-17 13:30:00,29.77,29.84,29.7,29.7,346800.0,27.1163,27.1801,27.0526,27.0526,346800.0
2013-10-17 14:00:00,29.7,29.82,29.69,29.78,318000.0,27.0526,27.1619,27.0435,27.1255,318000.0
2013-10-17 14:30:00,29.78,29.87,29.76,29.81,660200.0,27.1255,27.2074,27.1072,27.1528,660200.0
2013-10-17 15:00:00,29.8,29.89,29.75,29.87,618400.0,27.1437,27.2256,27.0981,27.2074,618400.0
2013-10-17 15:30:00,29.87,29.91,29.84,29.87,1311700.0,27.2074,27.2439,27.1801,27.2074,1311700.0
2013-10-18 09:30:00,30.05,30.06,29.83,29.91,566100.0,27.3714,27.3805,27.171,27.2439,566100.0
2013-10-18 10:00:00,29.91,29.94,29.76,29.76,571600.0,27.2439,27.2712,27.1072,27.1072,571600.0
2013-10-18 10:30:00,29.75,29.82,29.68,29.77,352200.0,27.0981,27.1619,27.0344,27.1163,352200.0
2013-10-18 11:00:00,29.77,29.83,29.75,29.82,226500.0,27.1163,27.171,27.0981,27.1619,226500.0
2013-10-18 11:30:00,29.82,29.93,29.79,29.8,533400.0,27.1619,27.2621,27.1346,27.1437,533400.0
2013-10-18 12:00:00,29.8,29.84,29.77,29.84,453000.0,27.1437,27.1801,27.1163,27.1801,453000.0
2013-10-18 12:30:00,29.84,29.89,29.82,29.82,105600.0,27.1801,27.2256,27.1619,27.1619,105600.0
2013-10-18 13:00:00,29.83,29.88,29.83,29.84,120700.0,27.171,27.2165,27.171,27.1801,120700.0
2013-10-18 13:30:00,29.84,29.88,29.83,29.86,120900.0,27.1801,27.2165,27.171,27.1983,120900.0
2013-10-18 14:00:00,29.86,29.87,29.82,29.85,239000.0,27.1983,27.2074,27.1619,27.1892,239000.0
2013-10-18 14:30:00,29.84,29.88,29.83,29.84,231600.0,27.1801,27.2165,27.171,27.1801,231600.0
2013-10-18 15:00:00,29.84,29.9,29.84,29.89,354100.0,27.1801,27.2348,27.1801,27.2256,354100.0
2013-10-18 15:30:00,29.89,29.92,29.88,29.89,1273300.0,27.2256,27.253,27.2165,27.2256,1273300.0
2013-10-21 09:30:00,29.98,30.08,29.65,29.75,768700.0,27.3076,27.3987,27.007,27.0981,768700.0
2013-10-21 10:00:00,29.76,29.82,29.59,29.63,485800.0,27.1072,27.1619,26.9524,26.9888,485800.0
2013-10-21 10:30:00,29.64,29.69,29.6,29.61,205300.0,26.9979,27.0435,26.9615,26.9706,205300.0
2013-10-21 11:00:00,29.6,29.62,29.49,29.54,913000.0,26.9615,26.9797,26.8613,26.9068,913000.0
2013-10-21 11:30:00,29.54,29.57,29.5,29.57,299400.0,26.9068,26.9342,26.8704,26.9342,299400.0
2013-10-21 12:00:00,29.58,29.58,29.53,29.57,101400.0,26.9433,26.9433,26.8977,26.9342,101400.0
2013-10-21 12:30:00,29.56,29.62,29.54,29.62,114100.0,26.9251,26.9797,26.9068,26.9797,114100.0
2013-10-21 13:00:00,29.62,29.71,29.6,29.68,205600.0,26.9797,27.0617,26.9615,27.0344,205600.0
2013-10-21 13:30:00,29.67,29.69,29.63,29.64,76900.0,27.0253,27.0435,26.9888,26.9979,76900.0
2013-10-21 14:00:00,29.63,29.66,29.6,29.66,130000.0,26.9888,27.0161,26.9615,27.0161,130000.0
2013-10-21 14:30:00,29.65,29.66,29.62,29.65,106400.0,27.007,27.0161,26.9797,27.007,106400.0
2013-10-21 15:00:00,29.64,29.68,29.6,29.6,124800.0,26.9979,27.0344,26.9615,26.9615,124800.0
2013-10-21 15:30:00,29.61,29.69,29.6,29.68,829100.0,26.9706,27.0435,26.9615,27.0344,829100.0
2013-10-22 09:30:00,30.0,30.28,29.88,30.21,1499000.0,27.3258,27.5809,27.2165,27.5171,1499000.0
2013-10-22 10:00:00,30.21,30.31,30.15,30.2,1160900.0,27.5171,27.6082,27.4625,27.508,1160900.0
2013-10-22 10:30:00,30.21,30.21,29.89,29.94,813500.0,27.5171,27.5171,27.2256,27.2712,813500.0
2013-10-22 11:00:00,29.94,30.11,29.94,30.05,528500.0,27.2712,27.426,27.2712,27.3714,528500.0
2013-10-22 11:30:00,30.04,30.14,30.0,30.14,334600.0,27.3623,27.4534,27.3258,27.4534,334600.0
2013-10-22 12:00:00,30.14,30.15,30.09,30.12,340200.0,27.4534,27.4625,27.4078,27.4351,340200.0
2013-10-22 12:30:00,30.11,30.13,30.08,30.1,541400.0,27.426,27.4443,27.3987,27.4169,541400.0
2013-10-22 13:00:00,30.1,30.24,30.1,30.22,541700.0,27.4169,27.5444,27.4169,27.5262,541700.0
2013-10-22 13:30:00,30.22,30.32,30.21,30.3,456200.0,27.5262,27.6173,27.5171,27.5991,456200.0
2013-10-22 14:00:00,30.3,30.34,30.28,30.3,766100.0,27.5991,27.6355,27.5809,27.5991,766100.0
2013-10-22 14:30:00,30.3,30.38,30.29,30.35,940600.0,27.5991,27.672,27.59,27.6446,940600.0
2013-10-22 15:00:00,30.35,30.46,30.35,30.44,544800.0,27.6446,27.7448,27.6446,27.7266,544800.0
2013-10-22 15:30:00,30.45,30.46,30.4,30.41,1915600.0,27.7357,27.7448,27.6902,27.6993,1915600.0
2013-10-23 09:30:00,30.25,30.82,30.14,30.62,2212700.0,27.5536,28.0727,27.4534,27.8906,2212700.0
2013-10-23 10:00:00,30.62,30.86,30.56,30.62,1325300.0,27.8906,28.1092,27.8359,27.8906,1325300.0
2013-10-23 10:30:00,30.61,30.69,30.47,30.54,479400.0,27.8815,27.9543,27.7539,27.8177,479400.0
2013-10-23 11:00:00,30.54,30.63,30.51,30.55,333200.0,27.8177,27.8997,27.7904,27.8268,333200.0
2013-10-23 11:30:00,30.55,30.62,30.53,30.57,211800.0,27.8268,27.8906,27.8086,27.845,211800.0
2013-10-23 12:00:00,30.58,30.61,30.5,30.53,272200.0,27.8541,27.8815,27.7813,27.8086,272200.0
2013-10-23 12:30:00,30.53,30.61,30.52,30.6,213000.0,27.8086,27.8815,27.7995,27.8724,213000.0
2013-10-23 13:00:00,30.61,30.66,30.57,30.61,300400.0,27.8815,27.927,27.845,27.8815,300400.0
2013-10-23 13:30:00,30.6,30.61,30.52,30.55,235700.0,27.8724,27.8815,27.7995,27.8268,235700.0
2013-10-23 14:00:00,30.54,30.56,30.48,30.49,111200.0,27.8177,27.8359,27.7631,27.7722,111200.0
2013-10-23 14:30:00,30.5,30.6,30.5,30.56,299200.0,27.7813,27.8724,27.7813,27.8359,299200.0
2013-10-23 15:00:00,30.56,30.59,30.52,30.53,196900.0,27.8359,27.8633,27.7995,27.8086,196900.0
2013-10-23 15:30:00,30.53,30.59,30.5,30.54,716600.0,27.8086,27.8633,27.7813,27.8177,716600.0
2013-10-24 09:30:00,30.64,30.94,30.64,30.89,1109600.0,27.9088,28.1821,27.9088,28.1365,1109600.0
2013-10-24 10:00:00,30.88,31.11,30.87,31.1,747100.0,28.1274,28.3369,28.1183,28.3278,747100.0
2013-10-24 10:30:00,31.11,31.19,31.05,31.14,269500.0,28.3369,28.4098,28.2822,28.3642,269500.0
2013-10-24 11:00:00,31.15,31.2,31.08,31.18,247600.0,28.3733,28.4189,28.3096,28.4007,247600.0
2013-10-24 11:30:00,31.18,31.33,31.16,31.29,618800.0,28.4007,28.5373,28.3824,28.5009,618800.0
2013-10-24 12:00:00,31.28,31.35,31.25,31.3,366300.0,28.4917,28.5555,28.4644,28.51,366300.0
2013-10-24 12:30:00,31.3,31.32,31.17,31.22,197600.0,28.51,28.5282,28.3916,28.4371,197600.0
2013-10-24 13:00:00,31.22,31.22,31.15,31.17,142200.0,28.4371,28.4371,28.3733,28.3916,142200.0
2013-10-24 13:30:00,31.18,31.19,31.07,31.09,333400.0,28.4007,28.4098,28.3005,28.3187,333400.0
2013-10-24 14:00:00,31.08,31.23,31.07,31.21,179600.0,28.3096,28.4462,28.3005,28.428,179600.0
2013-10-24 14:30:00,31.21,31.25,31.2,31.24,160600.0,28.428,28.4644,28.4189,28.4553,160600.0
2013-10-24 15:00:00,31.24,31.29,31.23,31.27,129700.0,28.4553,28.5009,28.4462,28.4826,129700.0
2013-10-24 15:30:00,31.27,31.3,31.25,31.25,1247000.0,28.4826,28.51,28.4644,28.4644,1247000.0
2013-10-25 09:30:00,31.28,31.36,31.18,31.27,375700.0,28.4917,28.5646,28.4007,28.4826,375700.0
2013-10-25 10:00:00,31.27,31.32,31.01,31.02,355700.0,28.4826,28.5282,28.2458,28.2549,355700.0
2013-10-25 10:30:00,31.01,31.09,30.99,31.05,167500.0,28.2458,28.3187,28.2276,28.2822,167500.0
2013-10-25 11:00:00,31.04,31.06,30.98,31.02,81600.0,28.2731,28.2914,28.2185,28.2549,81600.0
2013-10-25 11:30:00,31.03,31.07,30.96,30.99,142100.0,28.264,28.3005,28.2003,28.2276,142100.0
2013-10-25 12:00:00,30.98,31.12,30.98,31.12,440700.0,28.2185,28.346,28.2185,28.346,440700.0
2013-10-25 12:30:00,31.11,31.18,31.1,31.15,108100.0,28.3369,28.4007,28.3278,28.3733,108100.0
2013-10-25 13:00:00,31.16,31.19,31.13,31.15,133700.0,28.3824,28.4098,28.3551,28.3733,133700.0
2013-10-25 13:30:00,31.15,31.16,31.11,31.14,67600.0,28.3733,28.3824,28.3369,28.3642,67600.0
2013-10-25 14:00:00,31.13,31.17,31.13,31.16,182600.0,28.3551,28.3916,28.3551,28.3824,182600.0
2013-10-25 14:30:00,31.15,31.16,31.1,31.11,281000.0,28.3733,28.3824,28.3278,28.3369,281000.0
2013-10-25 15:00:00,31.11,31.14,31.09,31.13,279900.0,28.3369,28.3642,28.3187,28.3551,279900.0
2013-10-25 15:30:00,31.12,31.19,31.12,31.14,1507300.0,28.346,28.4098,28.346,28.3642,1507300.0
2013-10-28 09:30:00,31.19,31.3,31.11,31.17,708700.0,28.4098,28.51,28.3369,28.3916,708700.0
2013-10-28 10:00:00,31.16,31.16,30.91,31.01,589000.0,28.3824,28.3824,28.1547,28.2458,589000.0
2013-10-28 10:30:00,31.01,31.1,30.84,30.88,314200.0,28.2458,28.3278,28.091,28.1274,314200.0
2013-10-28 11:00:00,30.88,30.95,30.85,30.94,137300.0,28.1274,28.1912,28.1001,28.1821,137300.0
2013-10-28 11:30:00,30.95,30.96,30.9,30.92,96900.0,28.1912,28.2003,28.1456,28.1638,96900.0
2013-10-28 12:00:00,30.92,31.03,30.92,31.02,88100.0,28.1638,28.264,28.1638,28.2549,88100.0
2013-10-28 12:30:00,31.02,31.05,30.98,31.03,140100.0,28.2549,28.2822,28.2185,28.264,140100.0
2013-10-28 13:00:00,31.03,31.07,31.02,31.02,79100.0,28.264,28.3005,28.2549,28.2549,79100.0
2013-10-28 13:30:00,31.02,31.07,30.99,31.01,207100.0,28.2549,28.3005,28.2276,28.2458,207100.0
2013-10-28 14:00:00,31.02,31.05,31.0,31.04,256700.0,28.2549,28.2822,28.2367,28.2731,256700.0
2013-10-28 14:30:00,31.05,31.07,31.02,31.06,127800.0,28.2822,28.3005,28.2549,28.2914,127800.0
2013-10-28 15:00:00,31.05,31.07,31.02,31.06,141400.0,28.2822,28.3005,28.2549,28.2914,141400.0
2013-10-28 15:30:00,31.05,31.06,30.98,31.03,372900.0,28.2822,28.2914,28.2185,28.264,372900.0
2013-10-29 09:30:00,31.21,31.28,31.11,31.16,368500.0,28.428,28.4917,28.3369,28.3824,368500.0
2013-10-29 10:00:00,31.17,31.28,31.11,31.23,318200.0,28.3916,28.4917,28.3369,28.4462,318200.0
2013-10-29 10:30:00,31.24,31.3,31.08,31.1,185500.0,28.4553,28.51,28.3096,28.3278,185500.0
2013-10-29 11:00:00,31.1,31.16,31.09,31.13,164500.0,28.3278,28.3824,28.3187,28.3551,164500.0
2013-10-29 11:30:00,31.13,31.19,31.08,31.19,191300.0,28.3551,28.4098,28.3096,28.4098,191300.0
2013-10-29 12:00:00,31.19,31.24,31.16,31.22,219000.0,28.4098,28.4553,28.3824,28.4371,219000.0
2013-10-29 12:30:00,31.22,31.28,31.2,31.26,237700.0,28.4371,28.4917,28.4189,28.4735,237700.0
2013-10-29 13:00:00,31.26,31.28,31.18,31.2,144300.0,28.4735,28.4917,28.4007,28.4189,144300.0
2013-10-29 13:30:00,31.2,31.22,31.17,31.19,99800.0,28.4189,28.4371,28.3916,28.4098,99800.0
2013-10-29 14:00:00,31.2,31.26,31.19,31.26,162400.0,28.4189,28.4735,28.4098,28.4735,162400.0
2013-10-29 14:30:00,31.27,31.33,31.26,31.31,220000.0,28.4826,28.5373,28.4735,28.5191,220000.0
2013-10-29 15:00:00,31.31,31.37,31.31,31.34,281300.0,28.5191,28.5737,28.5191,28.5464,281300.0
2013-10-29 15:30:00,31.34,31.36,31.31,31.35,517800.0,28.5464,28.5646,28.5191,28.5555,517800.0
2013-10-30 09:30:00,31.4,31.4,31.15,31.18,236200.0,28.601,28.601,28.3733,28.4007,236200.0
2013-10-30 10:00:00,31.19,31.2,31.05,31.2,568700.0,28.4098,28.4189,28.2822,28.4189,568700.0
2013-10-30 10:30:00,31.19,31.3,31.16,31.29,367300.0,28.4098,28.51,28.3824,28.5009,367300.0
2013-10-30 11:00:00,31.28,31.37,31.17,31.17,284300.0,28.4917,28.5737,28.3916,28.3916,284300.0
2013-10-30 11:30:00,31.16,31.18,31.07,31.12,253600.0,28.3824,28.4007,28.3005,28.346,253600.0
2013-10-30 12:00:00,31.1,31.2,31.09,31.14,122100.0,28.3278,28.4189,28.3187,28.3642,122100.0
2013-10-30 12:30:00,31.15,31.27,31.15,31.25,108600.0,28.3733,28.4826,28.3733,28.4644,108600.0
2013-10-30 13:00:00,31.26,31.27,31.18,31.18,121500.0,28.4735,28.4826,28.4007,28.4007,121500.0
2013-10-30 13:30:00,31.18,31.2,31.12,31.13,113200.0,28.4007,28.4189,28.346,28.3551,113200.0
2013-10-30 14:00:00,31.14,31.22,30.79,30.86,470700.0,28.3642,28.4371,28.0454,28.1092,470700.0
2013-10-30 14:30:00,30.85,31.0,30.84,30.96,521400.0,28.1001,28.2367,28.091,28.2003,521400.0
2013-10-30 15:00:00,30.96,31.04,30.92,31.04,331100.0,28.2003,28.2731,28.1638,28.2731,331100.0
2013-10-30 15:30:00,31.03,31.08,30.97,30.99,630700.0,28.264,28.3096,28.2094,28.2276,630700.0
2013-10-31 09:30:00,31.0,31.05,30.56,30.61,565800.0,28.2367,28.2822,27.8359,27.8815,565800.0
2013-10-31 10:00:00,30.6,30.68,30.54,30.63,984700.0,27.8724,27.9452,27.8177,27.8997,984700.0
2013-10-31 10:30:00,30.63,30.82,30.62,30.76,778900.0,27.8997,28.0727,27.8906,28.0181,778900.0
2013-10-31 11:00:00,30.77,30.86,30.75,30.84,218400.0,28.0272,28.1092,28.009,28.091,218400.0
2013-10-31 11:30:00,30.84,30.87,30.77,30.8,127000.0,28.091,28.1183,28.0272,28.0545,127000.0
2013-10-31 12:00:00,30.79,30.81,30.74,30.75,97500.0,28.0454,28.0636,27.9999,28.009,97500.0
2013-10-31 12:30:00,30.74,30.81,30.71,30.71,156400.0,27.9999,28.0636,27.9726,27.9726,156400.0
2013-10-31 13:00:00,30.71,30.79,30.7,30.76,257100.0,27.9726,28.0454,27.9634,28.0181,257100.0
2013-10-31 13:30:00,30.76,30.79,30.7,30.71,110400.0,28.0181,28.0454,27.9634,27.9726,110400.0
2013-10-31 14:00:00,30.7,30.84,30.7,30.82,126400.0,27.9634,28.091,27.9634,28.0727,126400.0
2013-10-31 14:30:00,30.82,30.83,30.76,30.76,146800.0,28.0727,28.0819,28.0181,28.0181,146800.0
2013-10-31 15:00:00,30.75,30.75,30.65,30.65,171900.0,28.009,28.009,27.9179,27.9179,171900.0
2013-10-31 15:30:00,30.65,30.68,30.51,30.51,1522600.0,27.9179,27.9452,27.7904,27.7904,1522600.0
2013-11-01 09:30:00,30.66,30.71,30.51,30.54,307000.0,27.927,27.9726,27.7904,27.8177,307000.0
2013-11-01 10:00:00,30.56,30.65,30.32,30.37,605400.0,27.8359,27.9179,27.6173,27.6629,605400.0
2013-11-01 10:30:00,30.36,30.36,30.26,30.28,1030800.0,27.6538,27.6538,27.5627,27.5809,1030800.0
2013-11-01 11:00:00,30.28,30.29,30.1,30.2,1186900.0,27.5809,27.59,27.4169,27.508,1186900.0
2013-11-01 11:30:00,30.19,30.19,30.03,30.03,1000700.0,27.4989,27.4989,27.3532,27.3532,1000700.0
2013-11-01 12:00:00,30.03,30.11,30.01,30.07,335400.0,27.3532,27.426,27.335,27.3896,335400.0
2013-11-01 12:30:00,30.08,30.16,30.08,30.11,79800.0,27.3987,27.4716,27.3987,27.426,79800.0
2013-11-01 13:00:00,30.11,30.13,30.04,30.09,144600.0,27.426,27.4443,27.3623,27.4078,144600.0
2013-11-01 13:30:00,30.09,30.2,30.07,30.16,267100.0,27.4078,27.508,27.3896,27.4716,267100.0
2013-11-01 14:00:00,30.16,30.24,30.16,30.21,250700.0,27.4716,27.5444,27.4716,27.5171,250700.0
2013-11-01 14:30:00,30.21,30.26,30.19,30.2,225800.0,27.5171,27.5627,27.4989,27.508,225800.0
2013-11-01 15:00:00,30.21,30.27,30.21,30.24,217400.0,27.5171,27.5718,27.5171,27.5444,217400.0
2013-11-01 15:30:00,30.24,30.35,30.23,30.31,849000.0,27.5444,27.6446,27.5353,27.6082,849000.0
2013-11-04 09:30:00,30.31,30.64,30.06,30.59,691500.0,27.6082,27.9088,27.3805,27.8633,691500.0
2013-11-04 10:00:00,30.6,30.67,30.57,30.64,191800.0,27.8724,27.9361,27.845,27.9088,191800.0
2013-11-04 10:30:00,30.63,30.79,30.62,30.7,184000.0,27.8997,28.0454,27.8906,27.9634,184000.0
2013-11-04 11:00:00,30.7,30.76,30.67,30.7,203800.0,27.9634,28.0181,27.9361,27.9634,203800.0
2013-11-04 11:30:00,30.7,30.84,30.69,30.78,174200.0,27.9634,28.091,27.9543,28.0363,174200.0
2013-11-04 12:00:00,30.78,30.8,30.72,30.75,172100.0,28.0363,28.0545,27.9817,28.009,172100.0
2013-11-04 12:30:00,30.74,30.74,30.64,30.64,274800.0,27.9999,27.9999,27.9088,27.9088,274800.0
2013-11-04 13:00:00,30.64,30.7,30.62,30.7,129300.0,27.9088,27.9634,27.8906,27.9634,129300.0
2013-11-04 13:30:00,30.7,30.71,30.64,30.67,127000.0,27.9634,27.9726,27.9088,27.9361,127000.0
2013-11-04 14:00:00,30.67,30.72,30.65,30.69,277700.0,27.9361,27.9817,27.9179,27.9543,277700.0
2013-11-04 14:30:00,30.7,30.71,30.66,30.7,167600.0,27.9634,27.9726,27.927,27.9634,167600.0
2013-11-04 15:00:00,30.7,30.7,30.65,30.68,212400.0,27.9634,27.9634,27.9179,27.9452,212400.0
2013-11-04 15:30:00,30.68,30.74,30.65,30.71,857000.0,27.9452,27.9999,27.9179,27.9726,857000.0
2013-11-05 09:30:00,30.41,30.64,30.41,30.49,247300.0,27.6993,27.9088,27.6993,27.7722,247300.0
2013-11-05 10:00:00,30.45,30.52,30.37,30.51,291700.0,27.7357,27.7995,27.6629,27.7904,291700.0
2013-11-05 10:30:00,30.51,30.54,30.4,30.4,130400.0,27.7904,27.8177,27.6902,27.6902,130400.0
2013-11-05 11:00:00,30.4,30.43,30.29,30.31,132600.0,27.6902,27.7175,27.59,27.6082,132600.0
2013-11-05 11:30:00,30.32,30.37,30.31,30.33,167800.0,27.6173,27.6629,27.6082,27.6264,167800.0
2013-11-05 12:00:00,30.33,30.5,30.33,30.45,132100.0,27.6264,27.7813,27.6264,27.7357,132100.0
2013-11-05 12:30:00,30.46,30.46,30.41,30.44,66500.0,27.7448,27.7448,27.6993,27.7266,66500.0
2013-11-05 13:00:00,30.44,30.53,30.43,30.52,123900.0,27.7266,27.8086,27.7175,27.7995,123900.0
2013-11-05 13:30:00,30.53,30.55,30.42,30.43,113300.0,27.8086,27.8268,27.7084,27.7175,113300.0
2013-11-05 14:00:00,30.43,30.54,30.43,30.51,148400.0,27.7175,27.8177,27.7175,27.7904,148400.0
2013-11-05 14:30:00,30.51,30.56,30.45,30.46,137900.0,27.7904,27.8359,27.7357,27.7448,137900.0
2013-11-05 15:00:00,30.46,30.5,30.43,30.45,242700.0,27.7448,27.7813,27.7175,27.7357,242700.0
2013-11-05 15:30:00,30.46,30.51,30.45,30.46,618100.0,27.7448,27.7904,27.7357,27.7448,618100.0
2013-11-06 09:30:00,30.45,30.6,30.37,30.52,373200.0,27.7357,27.8724,27.6629,27.7995,373200.0
2013-11-06 10:00:00,30.5,30.62,30.46,30.47,328700.0,27.7813,27.8906,27.7448,27.7539,328700.0
2013-11-06 10:30:00,30.47,30.54,30.38,30.39,251400.0,27.7539,27.8177,27.672,27.6811,251400.0
2013-11-06 11:00:00,30.38,30.38,30.22,30.31,361800.0,27.672,27.672,27.5262,27.6082,361800.0
2013-11-06 11:30:00,30.32,30.35,30.26,30.3,466500.0,27.6173,27.6446,27.5627,27.5991,466500.0
2013-11-06 12:00:00,30.3,30.41,30.29,30.39,165700.0,27.5991,27.6993,27.59,27.6811,165700.0
2013-11-06 12:30:00,30.4,30.49,30.39,30.42,76800.0,27.6902,27.7722,27.6811,27.7084,76800.0
2013-11-06 13:00:00,30.41,30.47,30.38,30.45,128100.0,27.6993,27.7539,27.672,27.7357,128100.0
2013-11-06 13:30:00,30.45,30.47,30.41,30.45,158700.0,27.7357,27.7539,27.6993,27.7357,158700.0
2013-11-06 14:00:00,30.46,30.48,30.41,30.44,167200.0,27.7448,27.7631,27.6993,27.7266,167200.0
2013-11-06 14:30:00,30.44,30.48,30.42,30.44,201800.0,27.7266,27.7631,27.7084,27.7266,201800.0
2013-11-06 15:00:00,30.44,30.45,30.4,30.43,135300.0,27.7266,27.7357,27.6902,27.7175,135300.0
2013-11-06 15:30:00,30.44,30.47,30.4,30.46,381400.0,27.7266,27.7539,27.6902,27.7448,381400.0
2013-11-07 09:30:00,30.71,31.12,30.71,30.9,467000.0,27.9726,28.346,27.9726,28.1456,467000.0
2013-11-07 10:00:00,30.89,30.96,30.63,30.64,510100.0,28.1365,28.2003,27.8997,27.9088,510100.0
2013-11-07 10:30:00,30.64,30.65,30.49,30.57,362200.0,27.9088,27.9179,27.7722,27.845,362200.0
2013-11-07 11:00:00,30.58,30.62,30.45,30.51,285700.0,27.8541,27.8906,27.7357,27.7904,285700.0
2013-11-07 11:30:00,30.52,30.62,30.48,30.58,253000.0,27.7995,27.8906,27.7631,27.8541,253000.0
2013-11-07 12:00:00,30.57,30.66,30.56,30.62,181100.0,27.845,27.927,27.8359,27.8906,181100.0
2013-11-07 12:30:00,30.63,30.64,30.47,30.49,127400.0,27.8997,27.9088,27.7539,27.7722,127400.0
2013-11-07 13:00:00,30.48,30.49,30.37,30.38,159300.0,27.7631,27.7722,27.6629,27.672,159300.0
2013-11-07 13:30:00,30.37,30.42,30.34,30.4,126100.0,27.6629,27.7084,27.6355,27.6902,126100.0
2013-11-07 14:00:00,30.39,30.39,30.27,30.32,177000.0,27.6811,27.6811,27.5718,27.6173,177000.0
2013-11-07 14:30:00,30.31,30.4,30.27,30.39,224800.0,27.6082,27.6902,27.5718,27.6811,224800.0
2013-11-07 15:00:00,30.39,30.41,30.23,30.23,174700.0,27.6811,27.6993,27.5353,27.5353,174700.0
2013-11-07 15:30:00,30.23,30.24,30.15,30.16,1296900.0,27.5353,27.5444,27.4625,27.4716,1296900.0
2013-11-08 09:30:00,29.99,30.0,29.68,29.72,1033200.0,27.3167,27.3258,27.0344,27.0708,1033200.0
2013-11-08 10:00:00,29.72,29.89,29.72,29.89,900100.0,27.0708,27.2256,27.0708,27.2256,900100.0
2013-11-08 10:30:00,29.89,29.99,29.85,29.9,391800.0,27.2256,27.3167,27.1892,27.2348,391800.0
2013-11-08 11:00:00,29.9,30.03,29.87,30.01,329400.0,27.2348,27.3532,27.2074,27.335,329400.0
2013-11-08 11:30:00,30.0,30.06,29.92,30.03,232600.0,27.3258,27.3805,27.253,27.3532,232600.0
2013-11-08 12:00:00,30.02,30.1,30.02,30.04,131500.0,27.3441,27.4169,27.3441,27.3623,131500.0
2013-11-08 12:30:00,30.04,30.05,30.0,30.01,168800.0,27.3623,27.3714,27.3258,27.335,168800.0
2013-11-08 13:00:00,30.02,30.13,29.99,30.13,133200.0,27.3441,27.4443,27.3167,27.4443,133200.0
2013-11-08 13:30:00,30.12,30.18,30.1,30.15,539100.0,27.4351,27.4898,27.4169,27.4625,539100.0
2013-11-08 14:00:00,30.15,30.21,30.15,30.17,326400.0,27.4625,27.5171,27.4625,27.4807,326400.0
2013-11-08 14:30:00,30.17,30.2,30.12,30.14,172600.0,27.4807,27.508,27.4351,27.4534,172600.0
2013-11-08 15:00:00,30.14,30.15,30.06,30.1,185400.0,27.4534,27.4625,27.3805,27.4169,185400.0
2013-11-08 15:30:00,30.1,30.2,30.1,30.2,444000.0,27.4169,27.508,27.4169,27.508,444000.0
2013-11-11 09:30:00,30.28,30.28,29.93,30.08,345700.0,27.5809,27.5809,27.2621,27.3987,345700.0
2013-11-11 10:00:00,30.1,30.18,30.07,30.09,264900.0,27.4169,27.4898,27.3896,27.4078,264900.0
2013-11-11 10:30:00,30.08,30.19,30.08,30.17,91300.0,27.3987,27.4989,27.3987,27.4807,91300.0
2013-11-11 11:00:00,30.17,30.17,30.08,30.15,86700.0,27.4807,27.4807,27.3987,27.4625,86700.0
2013-11-11 11:30:00,30.15,30.17,30.13,30.14,63200.0,27.4625,27.4807,27.4443,27.4534,63200.0
2013-11-11 12:00:00,30.14,30.15,30.1,30.12,163900.0,27.4534,27.4625,27.4169,27.4351,163900.0
2013-11-11 12:30:00,30.12,30.17,30.1,30.15,103800.0,27.4351,27.4807,27.4169,27.4625,103800.0
2013-11-11 13:00:00,30.15,30.18,30.13,30.13,50400.0,27.4625,27.4898,27.4443,27.4443,50400.0
2013-11-11 13:30:00,30.14,30.16,30.1,30.11,68200.0,27.4534,27.4716,27.4169,27.426,68200.0
2013-11-11 14:00:00,30.11,30.15,30.09,30.15,61400.0,27.426,27.4625,27.4078,27.4625,61400.0
2013-11-11 14:30:00,30.16,30.27,30.15,30.24,140900.0,27.4716,27.5718,27.4625,27.5444,140900.0
2013-11-11 15:00:00,30.25,30.26,30.21,30.25,104100.0,27.5536,27.5627,27.5171,27.5536,104100.0
2013-11-11 15:30:00,30.25,30.25,30.17,30.2,554400.0,27.5536,27.5536,27.4807,27.508,554400.0
2013-11-12 09:30:00,30.17,30.37,30.13,30.31,449600.0,27.4807,27.6629,27.4443,27.6082,449600.0
2013-11-12 10:00:00,30.28,30.34,30.17,30.25,273500.0,27.5809,27.6355,27.4807,27.5536,273500.0
2013-11-12 10:30:00,30.27,30.31,30.21,30.21,103600.0,27.5718,27.6082,27.5171,27.5171,103600.0
2013-11-12 11:00:00,30.21,30.25,30.15,30.23,138900.0,27.5171,27.5536,27.4625,27.5353,138900.0
2013-11-12 11:30:00,30.23,30.27,30.13,30.21,89900.0,27.5353,27.5718,27.4443,27.5171,89900.0
2013-11-12 12:00:00,30.21,30.21,30.09,30.09,99800.0,27.5171,27.5171,27.4078,27.4078,99800.0
2013-11-12 12:30:00,30.09,30.15,30.06,30.14,108500.0,27.4078,27.4625,27.3805,27.4534,108500.0
2013-11-12 13:00:00,30.15,30.3,30.15,30.22,441500.0,27.4625,27.5991,27.4625,27.5262,441500.0
2013-11-12 13:30:00,30.22,30.37,30.19,30.33,490200.0,27.5262,27.6629,27.4989,27.6264,490200.0
2013-11-12 14:00:00,30.33,30.38,30.18,30.18,969200.0,27.6264,27.672,27.4898,27.4898,969200.0
2013-11-12 14:30:00,30.19,30.29,30.18,30.28,219300.0,27.4989,27.59,27.4898,27.5809,219300.0
2013-11-12 15:00:00,30.28,30.41,30.27,30.32,244400.0,27.5809,27.6993,27.5718,27.6173,244400.0
2013-11-12 15:30:00,30.32,30.36,30.31,30.35,595400.0,27.6173,27.6538,27.6082,27.6446,595400.0
2013-11-13 09:30:00,30.05,30.48,30.03,30.46,553600.0,27.3714,27.7631,27.3532,27.7448,553600.0
2013-11-13 10:00:00,30.45,30.53,30.37,30.51,373100.0,27.7357,27.8086,27.6629,27.7904,373100.0
2013-11-13 10:30:00,30.51,30.62,30.47,30.56,335700.0,27.7904,27.8906,27.7539,27.8359,335700.0
2013-11-13 11:00:00,30.55,30.58,30.52,30.53,86000.0,27.8268,27.8541,27.7995,27.8086,86000.0
2013-11-13 11:30:00,30.53,30.56,30.46,30.52,172800.0,27.8086,27.8359,27.7448,27.7995,172800.0
2013-11-13 12:00:00,30.52,30.67,30.52,30.67,157100.0,27.7995,27.9361,27.7995,27.9361,157100.0
2013-11-13 12:30:00,30.66,30.81,30.65,30.78,274100.0,27.927,28.0636,27.9179,28.0363,274100.0
2013-11-13 13:00:00,30.78,30.79,30.68,30.75,141400.0,28.0363,28.0454,27.9452,28.009,141400.0
2013-11-13 13:30:00,30.75,30.81,30.74,30.78,125300.0,28.009,28.0636,27.9999,28.0363,125300.0
2013-11-13 14:00:00,30.77,30.79,30.7,30.73,88700.0,28.0272,28.0454,27.9634,27.9908,88700.0
2013-11-13 14:30:00,30.73,30.74,30.67,30.69,154700.0,27.9908,27.9999,27.9361,27.9543,154700.0
2013-11-13 15:00:00,30.69,30.71,30.66,30.7,123000.0,27.9543,27.9726,27.927,27.9634,123000.0
2013-11-13 15:30:00,30.7,30.77,30.68,30.76,778700.0,27.9634,28.0272,27.9452,28.0181,778700.0
2013-11-14 09:30:00,30.74,30.97,30.69,30.77,239600.0,27.9999,28.2094,27.9543,28.0272,239600.0
2013-11-14 10:00:00,30.76,30.92,30.66,30.82,413300.0,28.0181,28.1638,27.927,28.0727,413300.0
2013-11-14 10:30:00,30.82,31.06,30.82,31.02,216800.0,28.0727,28.2914,28.0727,28.2549,216800.0
2013-11-14 11:00:00,31.0,31.17,30.98,31.11,313300.0,28.2367,28.3916,28.2185,28.3369,313300.0
2013-11-14 11:30:00,31.11,31.16,31.06,31.09,220300.0,28.3369,28.3824,28.2914,28.3187,220300.0
2013-11-14 12:00:00,31.09,31.19,31.09,31.17,120500.0,28.3187,28.4098,28.3187,28.3916,120500.0
2013-11-14 12:30:00,31.18,31.31,31.18,31.19,314600.0,28.4007,28.5191,28.4007,28.4098,314600.0
2013-11-14 13:00:00,31.19,31.23,31.13,31.21,163800.0,28.4098,28.4462,28.3551,28.428,163800.0
2013-11-14 13:30:00,31.21,31.23,31.17,31.21,128600.0,28.428,28.4462,28.3916,28.428,128600.0
2013-11-14 14:00:00,31.21,31.25,31.18,31.24,218200.0,28.428,28.4644,28.4007,28.4553,218200.0
2013-11-14 14:30:00,31.24,31.24,31.19,31.19,103500.0,28.4553,28.4553,28.4098,28.4098,103500.0
2013-11-14 15:00:00,31.18,31.24,31.17,31.23,163400.0,28.4007,28.4553,28.3916,28.4462,163400.0
2013-11-14 15:30:00,31.23,31.26,31.19,31.22,749800.0,28.4462,28.4735,28.4098,28.4371,749800.0
2013-11-15 09:30:00,31.23,31.35,31.16,31.26,336200.0,28.4462,28.5555,28.3824,28.4735,336200.0
2013-11-15 10:00:00,31.27,31.37,31.21,31.34,138300.0,28.4826,28.5737,28.428,28.5464,138300.0
2013-11-15 10:30:00,31.34,31.42,31.31,31.39,163700.0,28.5464,28.6193,28.5191,28.5919,163700.0
2013-11-15 11:00:00,31.4,31.49,31.4,31.42,128100.0,28.601,28.683,28.601,28.6193,128100.0
2013-11-15 11:30:00,31.42,31.42,31.3,31.3,105200.0,28.6193,28.6193,28.51,28.51,105200.0
2013-11-15 12:00:00,31.3,31.35,31.28,31.29,77200.0,28.51,28.5555,28.4917,28.5009,77200.0
2013-11-15 12:30:00,31.29,31.34,31.29,31.3,85100.0,28.5009,28.5464,28.5009,28.51,85100.0
2013-11-15 13:00:00,31.3,31.34,31.28,31.33,58100.0,28.51,28.5464,28.4917,28.5373,58100.0
2013-11-15 13:30:00,31.33,31.37,31.32,31.35,79400.0,28.5373,28.5737,28.5282,28.5555,79400.0
2013-11-15 14:00:00,31.35,31.41,31.35,31.37,175100.0,28.5555,28.6102,28.5555,28.5737,175100.0
2013-11-15 14:30:00,31.37,31.41,31.36,31.4,170900.0,28.5737,28.6102,28.5646,28.601,170900.0
2013-11-15 15:00:00,31.4,31.44,31.39,31.42,210500.0,28.601,28.6375,28.5919,28.6193,210500.0
2013-11-15 15:30:00,31.42,31.43,31.34,31.37,552300.0,28.6193,28.6284,28.5464,28.5737,552300.0
2013-11-18 09:30:00,31.3,31.56,31.29,31.39,322200.0,28.51,28.7468,28.5009,28.5919,322200.0
2013-11-18 10:00:00,31.39,31.59,31.33,31.54,244000.0,28.5919,28.7741,28.5373,28.7286,244000.0
2013-11-18 10:30:00,31.55,31.62,31.49,31.58,173700.0,28.7377,28.8014,28.683,28.765,173700.0
2013-11-18 11:00:00,31.58,31.64,31.57,31.63,70100.0,28.765,28.8197,28.7559,28.8105,70100.0
2013-11-18 11:30:00,31.64,31.65,31.51,31.53,79400.0,28.8197,28.8288,28.7012,28.7195,79400.0
2013-11-18 12:00:00,31.53,31.53,31.45,31.47,96800.0,28.7195,28.7195,28.6466,28.6648,96800.0
2013-11-18 12:30:00,31.46,31.49,31.43,31.45,76800.0,28.6557,28.683,28.6284,28.6466,76800.0
2013-11-18 13:00:00,31.45,31.47,31.43,31.45,54600.0,28.6466,28.6648,28.6284,28.6466,54600.0
2013-11-18 13:30:00,31.46,31.46,31.36,31.38,74500.0,28.6557,28.6557,28.5646,28.5828,74500.0
2013-11-18 14:00:00,31.37,31.39,31.36,31.38,99900.0,28.5737,28.5919,28.5646,28.5828,99900.0
2013-11-18 14:30:00,31.38,31.38,31.22,31.22,156000.0,28.5828,28.5828,28.4371,28.4371,156000.0
2013-11-18 15:00:00,31.23,31.23,30.98,31.04,254200.0,28.4462,28.4462,28.2185,28.2731,254200.0
2013-11-18 15:30:00,31.03,31.12,30.98,31.11,623900.0,28.264,28.346,28.2185,28.3369,623900.0
2013-11-19 09:30:00,31.09,31.21,30.96,31.15,571600.0,28.3187,28.428,28.2003,28.3733,571600.0
2013-11-19 10:00:00,31.17,31.3,31.17,31.22,236600.0,28.3916,28.51,28.3916,28.4371,236600.0
2013-11-19 10:30:00,31.21,31.33,31.19,31.32,101600.0,28.428,28.5373,28.4098,28.5282,101600.0
2013-11-19 11:00:00,31.31,31.33,31.2,31.22,126300.0,28.5191,28.5373,28.4189,28.4371,126300.0
2013-11-19 11:30:00,31.21,31.24,31.16,31.23,113200.0,28.428,28.4553,28.3824,28.4462,113200.0
2013-11-19 12:00:00,31.23,31.29,31.2,31.25,106200.0,28.4462,28.5009,28.4189,28.4644,106200.0
2013-11-19 12:30:00,31.25,31.25,31.17,31.17,54100.0,28.4644,28.4644,28.3916,28.3916,54100.0
2013-11-19 13:00:00,31.17,31.19,31.04,31.04,151900.0,28.3916,28.4098,28.2731,28.2731,151900.0
2013-11-19 13:30:00,31.04,31.06,30.94,30.96,330900.0,28.2731,28.2914,28.1821,28.2003,330900.0
2013-11-19 14:00:00,30.95,31.01,30.89,30.9,295100.0,28.1912,28.2458,28.1365,28.1456,295100.0
2013-11-19 14:30:00,30.89,31.07,30.89,31.04,199900.0,28.1365,28.3005,28.1365,28.2731,199900.0
2013-11-19 15:00:00,31.04,31.15,31.03,31.09,123900.0,28.2731,28.3733,28.264,28.3187,123900.0
2013-11-19 15:30:00,31.1,31.1,31.0,31.06,426000.0,28.3278,28.3278,28.2367,28.2914,426000.0
2013-11-20 09:30:00,31.11,31.38,31.11,31.34,273800.0,28.3369,28.5828,28.3369,28.5464,273800.0
2013-11-20 10:00:00,31.33,31.56,31.18,31.47,408500.0,28.5373,28.7468,28.4007,28.6648,408500.0
2013-11-20 10:30:00,31.47,31.49,31.31,31.36,232400.0,28.6648,28.683,28.5191,28.5646,232400.0
2013-11-20 11:00:00,31.36,31.4,31.3,31.34,72700.0,28.5646,28.601,28.51,28.5464,72700.0
2013-11-20 11:30:00,31.34,31.38,31.3,31.35,121400.0,28.5464,28.5828,28.51,28.5555,121400.0
2013-11-20 12:00:00,31.36,31.41,31.34,31.34,75800.0,28.5646,28.6102,28.5464,28.5464,75800.0
2013-11-20 12:30:00,31.34,31.36,31.27,31.28,77100.0,28.5464,28.5646,28.4826,28.4917,77100.0
2013-11-20 13:00:00,31.28,31.29,31.25,31.28,57800.0,28.4917,28.5009,28.4644,28.4917,57800.0
2013-11-20 13:30:00,31.27,31.3,31.25,31.25,37500.0,28.4826,28.51,28.4644,28.4644,37500.0
2013-11-20 14:00:00,31.26,31.28,31.02,31.18,576800.0,28.4735,28.4917,28.2549,28.4007,576800.0
2013-11-20 14:30:00,31.17,31.18,30.96,30.98,290200.0,28.3916,28.4007,28.2003,28.2185,290200.0
2013-11-20 15:00:00,30.99,30.99,30.81,30.91,297600.0,28.2276,28.2276,28.0636,28.1547,297600.0
2013-11-20 15:30:00,30.91,30.95,30.84,30.94,635400.0,28.1547,28.1912,28.091,28.1821,635400.0
2013-11-21 09:30:00,30.94,31.15,30.93,30.98,550300.0,28.1821,28.3733,28.1729,28.2185,550300.0
2013-11-21 10:00:00,30.99,31.22,30.98,31.17,466500.0,28.2276,28.4371,28.2185,28.3916,466500.0
2013-11-21 10:30:00,31.17,31.43,31.17,31.43,235000.0,28.3916,28.6284,28.3916,28.6284,235000.0
2013-11-21 11:00:00,31.43,31.48,31.37,31.41,311000.0,28.6284,28.6739,28.5737,28.6102,311000.0
2013-11-21 11:30:00,31.41,31.44,31.37,31.41,96400.0,28.6102,28.6375,28.5737,28.6102,96400.0
2013-11-21 12:00:00,31.42,31.43,31.33,31.36,123800.0,28.6193,28.6284,28.5373,28.5646,123800.0
2013-11-21 12:30:00,31.36,31.4,31.28,31.32,98000.0,28.5646,28.601,28.4917,28.5282,98000.0
2013-11-21 13:00:00,31.32,31.37,31.31,31.35,77300.0,28.5282,28.5737,28.5191,28.5555,77300.0
2013-11-21 13:30:00,31.35,31.49,31.35,31.46,183000.0,28.5555,28.683,28.5555,28.6557,183000.0
2013-11-21 14:00:00,31.46,31.57,31.43,31.54,663500.0,28.6557,28.7559,28.6284,28.7286,663500.0
2013-11-21 14:30:00,31.54,31.63,31.53,31.6,156700.0,28.7286,28.8105,28.7195,28.7832,156700.0
2013-11-21 15:00:00,31.6,31.65,31.6,31.65,155600.0,28.7832,28.8288,28.7832,28.8288,155600.0
2013-11-21 15:30:00,31.64,31.66,31.57,31.6,798100.0,28.8197,28.8379,28.7559,28.7832,798100.0
2013-11-22 09:30:00,31.57,31.67,31.52,31.52,260600.0,28.7559,28.847,28.7104,28.7104,260600.0
2013-11-22 10:00:00,31.51,31.54,31.39,31.4,266500.0,28.7012,28.7286,28.5919,28.601,266500.0
2013-11-22 10:30:00,31.4,31.52,31.39,31.43,246400.0,28.601,28.7104,28.5919,28.6284,246400.0
2013-11-22 11:00:00,31.42,31.49,31.4,31.44,288200.0,28.6193,28.683,28.601,28.6375,288200.0
2013-11-22 11:30:00,31.44,31.51,31.41,31.5,198300.0,28.6375,28.7012,28.6102,28.6921,198300.0
2013-11-22 12:00:00,31.49,31.49,31.39,31.41,223200.0,28.683,28.683,28.5919,28.6102,223200.0
2013-11-22 12:30:00,31.4,31.44,31.39,31.4,85600.0,28.601,28.6375,28.5919,28.601,85600.0
2013-11-22 13:00:00,31.4,31.44,31.38,31.39,79400.0,28.601,28.6375,28.5828,28.5919,79400.0
2013-11-22 13:30:00,31.38,31.39,31.31,31.31,95500.0,28.5828,28.5919,28.5191,28.5191,95500.0
2013-11-22 14:00:00,31.31,31.38,31.28,31.36,149000.0,28.5191,28.5828,28.4917,28.5646,149000.0
2013-11-22 14:30:00,31.37,31.39,31.35,31.38,71600.0,28.5737,28.5919,28.5555,28.5828,71600.0
2013-11-22 15:00:00,31.39,31.4,31.37,31.38,175300.0,28.5919,28.601,28.5737,28.5828,175300.0
2013-11-22 15:30:00,31.38,31.41,31.35,31.37,643800.0,28.5828,28.6102,28.5555,28.5737,643800.0
2013-11-25 09:30:00,31.38,31.42,31.18,31.23,227300.0,28.5828,28.6193,28.4007,28.4462,227300.0
2013-11-25 10:00:00,31.22,31.23,31.06,31.1,496200.0,28.4371,28.4462,28.2914,28.3278,496200.0
2013-11-25 10:30:00,31.11,31.22,31.09,31.13,445800.0,28.3369,28.4371,28.3187,28.3551,445800.0
2013-11-25 11:00:00,31.14,31.17,31.12,31.16,424900.0,28.3642,28.3916,28.346,28.3824,424900.0
2013-11-25 11:30:00,31.16,31.21,31.16,31.18,93100.0,28.3824,28.428,28.3824,28.4007,93100.0
2013-11-25 12:00:00,31.18,31.27,31.18,31.27,59200.0,28.4007,28.4826,28.4007,28.4826,59200.0
2013-11-25 12:30:00,31.27,31.3,31.24,31.3,89700.0,28.4826,28.51,28.4553,28.51,89700.0
2013-11-25 13:00:00,31.3,31.32,31.27,31.28,85300.0,28.51,28.5282,28.4826,28.4917,85300.0
2013-11-25 13:30:00,31.28,31.35,31.27,31.34,64300.0,28.4917,28.5555,28.4826,28.5464,64300.0
2013-11-25 14:00:00,31.33,31.39,31.33,31.37,114500.0,28.5373,28.5919,28.5373,28.5737,114500.0
2013-11-25 14:30:00,31.37,31.42,31.36,31.41,144600.0,28.5737,28.6193,28.5646,28.6102,144600.0
2013-11-25 15:00:00,31.41,31.41,31.3,31.34,197600.0,28.6102,28.6102,28.51,28.5464,197600.0
2013-11-25 15:30:00,31.33,31.38,31.31,31.38,400400.0,28.5373,28.5828,28.5191,28.5828,400400.0
2013-11-26 09:30:00,31.54,31.93,31.45,31.88,990000.0,28.7286,29.0838,28.6466,29.0383,990000.0
2013-11-26 10:00:00,31.88,31.92,31.8,31.92,305300.0,29.0383,29.0747,28.9654,29.0747,305300.0
2013-11-26 10:30:00,31.92,31.96,31.86,31.96,302700.0,29.0747,29.1111,29.02,29.1111,302700.0
2013-11-26 11:00:00,31.96,31.97,31.91,31.91,121800.0,29.1111,29.1202,29.0656,29.0656,121800.0
2013-11-26 11:30:00,31.91,31.97,31.91,31.96,64800.0,29.0656,29.1202,29.0656,29.1111,64800.0
2013-11-26 12:00:00,31.96,31.98,31.94,31.96,87500.0,29.1111,29.1293,29.0929,29.1111,87500.0
2013-11-26 12:30:00,31.96,32.05,31.95,32.01,209300.0,29.1111,29.1931,29.102,29.1567,209300.0
2013-11-26 13:00:00,32.01,32.02,31.97,31.97,121700.0,29.1567,29.1658,29.1202,29.1202,121700.0
2013-11-26 13:30:00,31.98,32.06,31.97,32.05,77700.0,29.1293,29.2022,29.1202,29.1931,77700.0
2013-11-26 14:00:00,32.06,32.1,32.02,32.1,167100.0,29.2022,29.2387,29.1658,29.2387,167100.0
2013-11-26 14:30:00,32.1,32.15,32.07,32.08,245100.0,29.2387,29.2842,29.2113,29.2204,245100.0
2013-11-26 15:00:00,32.08,32.11,32.05,32.09,207900.0,29.2204,29.2478,29.1931,29.2295,207900.0
2013-11-26 15:30:00,32.09,32.15,32.04,32.05,1915500.0,29.2295,29.2842,29.184,29.1931,1915500.0
2013-11-27 09:30:00,31.97,32.27,31.95,32.17,270000.0,29.1202,29.3935,29.102,29.3024,270000.0
2013-11-27 10:00:00,32.17,32.17,32.01,32.05,216600.0,29.3024,29.3024,29.1567,29.1931,216600.0
2013-11-27 10:30:00,32.06,32.12,32.06,32.08,103400.0,29.2022,29.2569,29.2022,29.2204,103400.0
2013-11-27 11:00:00,32.09,32.09,32.05,32.05,60900.0,29.2295,29.2295,29.1931,29.1931,60900.0
2013-11-27 11:30:00,32.06,32.09,31.97,31.98,113300.0,29.2022,29.2295,29.1202,29.1293,113300.0
2013-11-27 12:00:00,31.97,32.01,31.94,31.98,94200.0,29.1202,29.1567,29.0929,29.1293,94200.0
2013-11-27 12:30:00,31.99,32.03,31.96,31.98,62300.0,29.1385,29.1749,29.1111,29.1293,62300.0
2013-11-27 13:00:00,31.98,32.0,31.94,31.99,148500.0,29.1293,29.1476,29.0929,29.1385,148500.0
2013-11-27 13:30:00,31.99,32.05,31.97,32.04,101900.0,29.1385,29.1931,29.1202,29.184,101900.0
2013-11-27 14:00:00,32.03,32.04,31.98,31.98,94500.0,29.1749,29.184,29.1293,29.1293,94500.0
2013-11-27 14:30:00,31.99,32.07,31.99,32.05,74300.0,29.1385,29.2113,29.1385,29.1931,74300.0
2013-11-27 15:00:00,32.04,32.05,32.0,32.03,84100.0,29.184,29.1931,29.1476,29.1749,84100.0
2013-11-27 15:30:00,32.03,32.05,32.01,32.04,377500.0,29.1749,29.1931,29.1567,29.184,377500.0
2013-11-29 09:30:00,32.66,32.66,31.83,32.02,364200.0,29.7487,29.7487,28.9927,29.1658,364200.0
2013-11-29 10:00:00,32.02,32.05,31.97,32.04,73700.0,29.1658,29.1931,29.1202,29.184,73700.0
2013-11-29 10:30:00,32.04,32.06,31.9,31.92,62300.0,29.184,29.2022,29.0565,29.0747,62300.0
2013-11-29 11:00:00,31.93,31.95,31.88,31.93,94300.0,29.0838,29.102,29.0383,29.0838,94300.0
2013-11-29 11:30:00,31.93,32.05,31.93,32.02,94300.0,29.0838,29.1931,29.0838,29.1658,94300.0
2013-11-29 12:00:00,32.02,32.11,32.02,32.05,76200.0,29.1658,29.2478,29.1658,29.1931,76200.0
2013-11-29 12:30:00,32.06,32.08,31.84,31.93,736000.0,29.2022,29.2204,29.0018,29.0838,736000.0
2013-12-02 09:30:00,32.01,32.01,31.57,31.78,262800.0,29.1567,29.1567,28.7559,28.9472,262800.0
2013-12-02 10:00:00,31.77,31.79,31.64,31.67,300800.0,28.9381,28.9563,28.8197,28.847,300800.0
2013-12-02 10:30:00,31.68,31.7,31.59,31.68,205400.0,28.8561,28.8743,28.7741,28.8561,205400.0
2013-12-02 11:00:00,31.69,31.73,31.63,31.63,147500.0,28.8652,28.9016,28.8105,28.8105,147500.0
2013-12-02 11:30:00,31.63,31.71,31.63,31.7,102800.0,28.8105,28.8834,28.8105,28.8743,102800.0
2013-12-02 12:00:00,31.69,31.74,31.67,31.74,57600.0,28.8652,28.9107,28.847,28.9107,57600.0
2013-12-02 12:30:00,31.74,31.74,31.68,31.71,73800.0,28.9107,28.9107,28.8561,28.8834,73800.0
2013-12-02 13:00:00,31.7,31.7,31.57,31.57,102600.0,28.8743,28.8743,28.7559,28.7559,102600.0
2013-12-02 13:30:00,31.57,31.58,31.5,31.51,101100.0,28.7559,28.765,28.6921,28.7012,101100.0
2013-12-02 14:00:00,31.5,31.52,31.39,31.4,173000.0,28.6921,28.7104,28.5919,28.601,173000.0
2013-12-02 14:30:00,31.41,31.44,31.37,31.43,251100.0,28.6102,28.6375,28.5737,28.6284,251100.0
2013-12-02 15:00:00,31.43,31.47,31.37,31.39,217800.0,28.6284,28.6648,28.5737,28.5919,217800.0
2013-12-02 15:30:00,31.38,31.39,31.28,31.33,1220900.0,28.5828,28.5919,28.4917,28.5373,1220900.0
2013-12-03 09:30:00,31.25,31.29,31.11,31.29,441000.0,28.4644,28.5009,28.3369,28.5009,441000.0
2013-12-03 10:00:00,31.29,31.38,31.18,31.2,379900.0,28.5009,28.5828,28.4007,28.4189,379900.0
2013-12-03 10:30:00,31.21,31.28,31.2,31.23,83300.0,28.428,28.4917,28.4189,28.4462,83300.0
2013-12-03 11:00:00,31.23,31.27,31.17,31.19,92200.0,28.4462,28.4826,28.3916,28.4098,92200.0
2013-12-03 11:30:00,31.18,31.22,31.13,31.15,306100.0,28.4007,28.4371,28.3551,28.3733,306100.0
2013-12-03 12:00:00,31.15,31.22,31.15,31.17,193200.0,28.3733,28.4371,28.3733,28.3916,193200.0
2013-12-03 12:30:00,31.16,31.19,31.14,31.17,94600.0,28.3824,28.4098,28.3642,28.3916,94600.0
2013-12-03 13:00:00,31.16,31.16,31.05,31.07,109800.0,28.3824,28.3824,28.2822,28.3005,109800.0
2013-12-03 13:30:00,31.07,31.08,31.01,31.04,97800.0,28.3005,28.3096,28.2458,28.2731,97800.0
2013-12-03 14:00:00,31.03,31.03,30.93,31.0,234500.0,28.264,28.264,28.1729,28.2367,234500.0
2013-12-03 14:30:00,30.99,31.12,30.99,31.12,242600.0,28.2276,28.346,28.2276,28.346,242600.0
2013-12-03 15:00:00,31.11,31.12,31.02,31.02,222500.0,28.3369,28.346,28.2549,28.2549,222500.0
2013-12-03 15:30:00,31.03,31.17,31.02,31.16,837800.0,28.264,28.3916,28.2549,28.3824,837800.0
2013-12-04 09:30:00,30.85,31.03,30.83,30.87,307500.0,28.1001,28.264,28.0819,28.1183,307500.0
2013-12-04 10:00:00,30.85,31.37,30.83,31.24,811700.0,28.1001,28.5737,28.0819,28.4553,811700.0
2013-12-04 10:30:00,31.24,31.29,31.18,31.28,240400.0,28.4553,28.5009,28.4007,28.4917,240400.0
2013-12-04 11:00:00,31.27,31.31,31.21,31.22,187200.0,28.4826,28.5191,28.428,28.4371,187200.0
2013-12-04 11:30:00,31.21,31.24,31.14,31.14,85600.0,28.428,28.4553,28.3642,28.3642,85600.0
2013-12-04 12:00:00,31.14,31.14,30.91,30.92,434000.0,28.3642,28.3642,28.1547,28.1638,434000.0
2013-12-04 12:30:00,30.93,31.02,30.93,30.95,193500.0,28.1729,28.2549,28.1729,28.1912,193500.0
2013-12-04 13:00:00,30.95,31.0,30.73,30.73,347000.0,28.1912,28.2367,27.9908,27.9908,347000.0
2013-12-04 13:30:00,30.72,30.83,30.66,30.8,175000.0,27.9817,28.0819,27.927,28.0545,175000.0
2013-12-04 14:00:00,30.8,30.92,30.8,30.85,170100.0,28.0545,28.1638,28.0545,28.1001,170100.0
2013-12-04 14:30:00,30.84,30.93,30.84,30.91,136600.0,28.091,28.1729,28.091,28.1547,136600.0
2013-12-04 15:00:00,30.91,31.0,30.86,30.99,126100.0,28.1547,28.2367,28.1092,28.2276,126100.0
2013-12-04 15:30:00,30.99,31.07,30.95,30.97,429000.0,28.2276,28.3005,28.1912,28.2094,429000.0
2013-12-05 09:30:00,30.84,31.04,30.84,30.97,271400.0,28.091,28.2731,28.091,28.2094,271400.0
2013-12-05 10:00:00,30.97,31.06,30.88,30.93,277400.0,28.2094,28.2914,28.1274,28.1729,277400.0
2013-12-05 10:30:00,30.93,30.96,30.81,30.84,191700.0,28.1729,28.2003,28.0636,28.091,191700.0
2013-12-05 11:00:00,30.84,30.93,30.8,30.89,115100.0,28.091,28.1729,28.0545,28.1365,115100.0
2013-12-05 11:30:00,30.89,30.94,30.84,30.93,76900.0,28.1365,28.1821,28.091,28.1729,76900.0
2013-12-05 12:00:00,30.93,31.03,30.92,30.98,76300.0,28.1729,28.264,28.1638,28.2185,76300.0
2013-12-05 12:30:00,30.98,30.99,30.92,30.96,65600.0,28.2185,28.2276,28.1638,28.2003,65600.0
2013-12-05 13:00:00,30.96,30.97,30.89,30.91,108800.0,28.2003,28.2094,28.1365,28.1547,108800.0
2013-12-05 13:30:00,30.91,30.97,30.89,30.96,60700.0,28.1547,28.2094,28.1365,28.2003,60700.0
2013-12-05 14:00:00,30.95,30.99,30.89,30.95,99200.0,28.1912,28.2276,28.1365,28.1912,99200.0
2013-12-05 14:30:00,30.94,30.96,30.83,30.86,311400.0,28.1821,28.2003,28.0819,28.1092,311400.0
2013-12-05 15:00:00,30.85,30.93,30.85,30.91,152800.0,28.1001,28.1729,28.1001,28.1547,152800.0
2013-12-05 15:30:00,30.9,30.97,30.86,30.89,393800.0,28.1456,28.2094,28.1092,28.1365,393800.0
2013-12-06 09:30:00,31.11,31.38,31.11,31.22,226000.0,28.3369,28.5828,28.3369,28.4371,226000.0
2013-12-06 10:00:00,31.23,31.4,31.23,31.31,265700.0,28.4462,28.601,28.4462,28.5191,265700.0
2013-12-06 10:30:00,31.31,31.36,31.21,31.26,279200.0,28.5191,28.5646,28.428,28.4735,279200.0
2013-12-06 11:00:00,31.26,31.42,31.24,31.35,132300.0,28.4735,28.6193,28.4553,28.5555,132300.0
2013-12-06 11:30:00,31.35,31.47,31.35,31.44,145600.0,28.5555,28.6648,28.5555,28.6375,145600.0
2013-12-06 12:00:00,31.44,31.47,31.41,31.47,63400.0,28.6375,28.6648,28.6102,28.6648,63400.0
2013-12-06 12:30:00,31.47,31.52,31.45,31.5,118500.0,28.6648,28.7104,28.6466,28.6921,118500.0
2013-12-06 13:00:00,31.5,31.51,31.43,31.44,62600.0,28.6921,28.7012,28.6284,28.6375,62600.0
2013-12-06 13:30:00,31.44,31.52,31.43,31.47,134100.0,28.6375,28.7104,28.6284,28.6648,134100.0
2013-12-06 14:00:00,31.47,31.51,31.44,31.45,134200.0,28.6648,28.7012,28.6375,28.6466,134200.0
2013-12-06 14:30:00,31.46,31.46,31.36,31.38,129400.0,28.6557,28.6557,28.5646,28.5828,129400.0
2013-12-06 15:00:00,31.38,31.39,31.29,31.3,120200.0,28.5828,28.5919,28.5009,28.51,120200.0
2013-12-06 15:30:00,31.3,31.33,31.25,31.28,563100.0,28.51,28.5373,28.4644,28.4917,563100.0
2013-12-09 09:30:00,31.11,31.68,31.11,31.66,218500.0,28.3369,28.8561,28.3369,28.8379,218500.0
2013-12-09 10:00:00,31.66,31.66,31.4,31.41,170800.0,28.8379,28.8379,28.601,28.6102,170800.0
2013-12-09 10:30:00,31.4,31.5,31.36,31.47,164200.0,28.601,28.6921,28.5646,28.6648,164200.0
2013-12-09 11:00:00,31.48,31.55,31.48,31.52,80800.0,28.6739,28.7377,28.6739,28.7104,80800.0
2013-12-09 11:30:00,31.51,31.54,31.5,31.52,53600.0,28.7012,28.7286,28.6921,28.7104,53600.0
2013-12-09 12:00:00,31.52,31.58,31.46,31.53,131500.0,28.7104,28.765,28.6557,28.7195,131500.0
2013-12-09 12:30:00,31.53,31.59,31.49,31.57,69500.0,28.7195,28.7741,28.683,28.7559,69500.0
2013-12-09 13:00:00,31.58,31.58,31.52,31.56,44700.0,28.765,28.765,28.7104,28.7468,44700.0
2013-12-09 13:30:00,31.56,31.57,31.48,31.49,272400.0,28.7468,28.7559,28.6739,28.683,272400.0
2013-12-09 14:00:00,31.48,31.52,31.47,31.5,198500.0,28.6739,28.7104,28.6648,28.6921,198500.0
2013-12-09 14:30:00,31.5,31.51,31.45,31.46,53400.0,28.6921,28.7012,28.6466,28.6557,53400.0
2013-12-09 15:00:00,31.46,31.48,31.41,31.42,86000.0,28.6557,28.6739,28.6102,28.6193,86000.0
2013-12-09 15:30:00,31.42,31.44,31.4,31.42,349800.0,28.6193,28.6375,28.601,28.6193,349800.0
2013-12-10 09:30:00,31.52,31.78,31.36,31.55,669800.0,28.7104,28.9472,28.5646,28.7377,669800.0
2013-12-10 10:00:00,31.56,31.67,31.52,31.63,224200.0,28.7468,28.847,28.7104,28.8105,224200.0
2013-12-10 10:30:00,31.62,31.69,31.57,31.57,204000.0,28.8014,28.8652,28.7559,28.7559,204000.0
2013-12-10 11:00:00,31.57,31.58,31.42,31.48,242800.0,28.7559,28.765,28.6193,28.6739,242800.0
2013-12-10 11:30:00,31.48,31.5,31.41,31.42,75800.0,28.6739,28.6921,28.6102,28.6193,75800.0
2013-12-10 12:00:00,31.42,31.44,31.31,31.42,99000.0,28.6193,28.6375,28.5191,28.6193,99000.0
2013-12-10 12:30:00,31.43,31.46,31.37,31.44,141300.0,28.6284,28.6557,28.5737,28.6375,141300.0
2013-12-10 13:00:00,31.44,31.49,31.38,31.38,114100.0,28.6375,28.683,28.5828,28.5828,114100.0
2013-12-10 13:30:00,31.39,31.45,31.32,31.32,48300.0,28.5919,28.6466,28.5282,28.5282,48300.0
2013-12-10 14:00:00,31.33,31.41,31.32,31.33,58300.0,28.5373,28.6102,28.5282,28.5373,58300.0
2013-12-10 14:30:00,31.32,31.34,31.28,31.32,129700.0,28.5282,28.5464,28.4917,28.5282,129700.0
2013-12-10 15:00:00,31.33,31.39,31.33,31.38,153900.0,28.5373,28.5919,28.5373,28.5828,153900.0
2013-12-10 15:30:00,31.38,31.39,31.26,31.26,844500.0,28.5828,28.5919,28.4735,28.4735,844500.0
2013-12-11 09:30:00,31.32,31.32,30.97,30.97,632500.0,28.5282,28.5282,28.2094,28.2094,632500.0
2013-12-11 10:00:00,30.97,31.03,30.9,30.92,423400.0,28.2094,28.264,28.1456,28.1638,423400.0
2013-12-11 10:30:00,30.91,31.01,30.9,30.94,161700.0,28.1547,28.2458,28.1456,28.1821,161700.0
2013-12-11 11:00:00,30.94,30.98,30.88,30.93,107500.0,28.1821,28.2185,28.1274,28.1729,107500.0
2013-12-11 11:30:00,30.92,30.96,30.83,30.89,394500.0,28.1638,28.2003,28.0819,28.1365,394500.0
2013-12-11 12:00:00,30.88,30.88,30.74,30.75,295400.0,28.1274,28.1274,27.9999,28.009,295400.0
2013-12-11 12:30:00,30.74,30.76,30.73,30.73,445500.0,27.9999,28.0181,27.9908,27.9908,445500.0
2013-12-11 13:00:00,30.74,30.76,30.71,30.72,354000.0,27.9999,28.0181,27.9726,27.9817,354000.0
2013-12-11 13:30:00,30.71,30.88,30.71,30.88,89000.0,27.9726,28.1274,27.9726,28.1274,89000.0
2013-12-11 14:00:00,30.88,30.88,30.74,30.78,134400.0,28.1274,28.1274,27.9999,28.0363,134400.0
2013-12-11 14:30:00,30.79,30.83,30.75,30.79,104400.0,28.0454,28.0819,28.009,28.0454,104400.0
2013-12-11 15:00:00,30.79,30.8,30.73,30.75,181000.0,28.0454,28.0545,27.9908,28.009,181000.0
2013-12-11 15:30:00,30.75,30.79,30.69,30.78,1050400.0,28.009,28.0454,27.9543,28.0363,1050400.0
2013-12-12 09:30:00,30.81,30.86,30.65,30.7,331600.0,28.0636,28.1092,27.9179,27.9634,331600.0
2013-12-12 10:00:00,30.69,30.77,30.68,30.74,169200.0,27.9543,28.0272,27.9452,27.9999,169200.0
2013-12-12 10:30:00,30.74,30.86,30.73,30.8,137400.0,27.9999,28.1092,27.9908,28.0545,137400.0
2013-12-12 11:00:00,30.8,30.91,30.79,30.79,202700.0,28.0545,28.1547,28.0454,28.0454,202700.0
2013-12-12 11:30:00,30.8,30.88,30.8,30.86,64700.0,28.0545,28.1274,28.0545,28.1092,64700.0
2013-12-12 12:00:00,30.86,30.86,30.66,30.71,91700.0,28.1092,28.1092,27.927,27.9726,91700.0
2013-12-12 12:30:00,30.71,30.77,30.69,30.77,69000.0,27.9726,28.0272,27.9543,28.0272,69000.0
2013-12-12 13:00:00,30.76,30.79,30.76,30.79,55900.0,28.0181,28.0454,28.0181,28.0454,55900.0
2013-12-12 13:30:00,30.79,30.82,30.78,30.81,55300.0,28.0454,28.0727,28.0363,28.0636,55300.0
2013-12-12 14:00:00,30.81,30.91,30.81,30.9,88700.0,28.0636,28.1547,28.0636,28.1456,88700.0
2013-12-12 14:30:00,30.9,30.95,30.87,30.92,217600.0,28.1456,28.1912,28.1183,28.1638,217600.0
2013-12-12 15:00:00,30.92,30.92,30.86,30.89,112100.0,28.1638,28.1638,28.1092,28.1365,112100.0
2013-12-12 15:30:00,30.88,30.9,30.78,30.78,538700.0,28.1274,28.1456,28.0363,28.0363,538700.0
2013-12-13 09:30:00,30.92,31.01,30.81,30.88,476900.0,28.1638,28.2458,28.0636,28.1274,476900.0
2013-12-13 10:00:00,30.88,30.93,30.71,30.76,141500.0,28.1274,28.1729,27.9726,28.0181,141500.0
2013-12-13 10:30:00,30.76,30.81,30.72,30.73,73400.0,28.0181,28.0636,27.9817,27.9908,73400.0
2013-12-13 11:00:00,30.74,30.81,30.67,30.76,123700.0,27.9999,28.0636,27.9361,28.0181,123700.0
2013-12-13 11:30:00,30.74,30.77,30.68,30.71,64800.0,27.9999,28.0272,27.9452,27.9726,64800.0
2013-12-13 12:00:00,30.72,30.79,30.71,30.79,89900.0,27.9817,28.0454,27.9726,28.0454,89900.0
2013-12-13 12:30:00,30.8,30.8,30.76,30.78,64100.0,28.0545,28.0545,28.0181,28.0363,64100.0
2013-12-13 13:00:00,30.77,30.83,30.77,30.82,58000.0,28.0272,28.0819,28.0272,28.0727,58000.0
2013-12-13 13:30:00,30.83,30.87,30.79,30.79,43100.0,28.0819,28.1183,28.0454,28.0454,43100.0
2013-12-13 14:00:00,30.8,30.81,30.71,30.71,76700.0,28.0545,28.0636,27.9726,27.9726,76700.0
2013-12-13 14:30:00,30.71,30.83,30.71,30.83,45800.0,27.9726,28.0819,27.9726,28.0819,45800.0
2013-12-13 15:00:00,30.83,30.89,30.81,30.88,53900.0,28.0819,28.1365,28.0636,28.1274,53900.0
2013-12-13 15:30:00,30.87,30.9,30.81,30.82,267900.0,28.1183,28.1456,28.0636,28.0727,267900.0
2013-12-16 09:30:00,31.15,31.23,30.99,31.13,329400.0,28.3733,28.4462,28.2276,28.3551,329400.0
2013-12-16 10:00:00,31.12,31.17,31.05,31.12,128400.0,28.346,28.3916,28.2822,28.346,128400.0
2013-12-16 10:30:00,31.12,31.18,31.07,31.17,95300.0,28.346,28.4007,28.3005,28.3916,95300.0
2013-12-16 11:00:00,31.17,31.2,31.11,31.17,84800.0,28.3916,28.4189,28.3369,28.3916,84800.0
2013-12-16 11:30:00,31.17,31.2,31.13,31.17,67700.0,28.3916,28.4189,28.3551,28.3916,67700.0
2013-12-16 12:00:00,31.17,31.18,31.05,31.06,52800.0,28.3916,28.4007,28.2822,28.2914,52800.0
2013-12-16 12:30:00,31.07,31.08,31.03,31.04,35000.0,28.3005,28.3096,28.264,28.2731,35000.0
2013-12-16 13:00:00,31.04,31.05,30.99,31.04,72800.0,28.2731,28.2822,28.2276,28.2731,72800.0
2013-12-16 13:30:00,31.03,31.07,31.02,31.07,38300.0,28.264,28.3005,28.2549,28.3005,38300.0
2013-12-16 14:00:00,31.07,31.12,31.06,31.07,45100.0,28.3005,28.346,28.2914,28.3005,45100.0
2013-12-16 14:30:00,31.07,31.1,31.04,31.09,132700.0,28.3005,28.3278,28.2731,28.3187,132700.0
2013-12-16 15:00:00,31.09,31.09,31.05,31.05,41200.0,28.3187,28.3187,28.2822,28.2822,41200.0
2013-12-16 15:30:00,31.05,31.07,31.03,31.04,354500.0,28.2822,28.3005,28.264,28.2731,354500.0
2013-12-17 09:30:00,31.19,31.19,30.87,31.15,272700.0,28.4098,28.4098,28.1183,28.3733,272700.0
2013-12-17 10:00:00,31.15,31.26,31.09,31.09,371500.0,28.3733,28.4735,28.3187,28.3187,371500.0
2013-12-17 10:30:00,31.08,31.12,31.02,31.03,126800.0,28.3096,28.346,28.2549,28.264,126800.0
2013-12-17 11:00:00,31.02,31.03,30.93,30.93,102700.0,28.2549,28.264,28.1729,28.1729,102700.0
2013-12-17 11:30:00,30.93,31.03,30.93,30.96,66400.0,28.1729,28.264,28.1729,28.2003,66400.0
2013-12-17 12:00:00,30.96,31.0,30.96,30.98,62100.0,28.2003,28.2367,28.2003,28.2185,62100.0
2013-12-17 12:30:00,30.99,31.04,30.98,31.04,42500.0,28.2276,28.2731,28.2185,28.2731,42500.0
2013-12-17 13:00:00,31.04,31.14,31.04,31.11,96400.0,28.2731,28.3642,28.2731,28.3369,96400.0
2013-12-17 13:30:00,31.12,31.15,31.07,31.1,81600.0,28.346,28.3733,28.3005,28.3278,81600.0
2013-12-17 14:00:00,31.1,31.16,31.09,31.14,83400.0,28.3278,28.3824,28.3187,28.3642,83400.0
2013-12-17 14:30:00,31.15,31.15,31.1,31.14,123400.0,28.3733,28.3733,28.3278,28.3642,123400.0
2013-12-17 15:00:00,31.14,31.16,31.13,31.14,95800.0,28.3642,28.3824,28.3551,28.3642,95800.0
2013-12-17 15:30:00,31.13,31.14,31.1,31.1,408400.0,28.3551,28.3642,28.3278,28.3278,408400.0
2013-12-18 09:30:00,31.44,31.59,31.36,31.44,631400.0,28.6375,28.7741,28.5646,28.6375,631400.0
2013-12-18 10:00:00,31.43,31.52,31.39,31.49,290800.0,28.6284,28.7104,28.5919,28.683,290800.0
2013-12-18 10:30:00,31.5,31.56,31.41,31.46,245900.0,28.6921,28.7468,28.6102,28.6557,245900.0
2013-12-18 11:00:00,31.46,31.48,31.32,31.32,145800.0,28.6557,28.6739,28.5282,28.5282,145800.0
2013-12-18 11:30:00,31.33,31.36,31.25,31.35,161100.0,28.5373,28.5646,28.4644,28.5555,161100.0
2013-12-18 12:00:00,31.34,31.44,31.32,31.39,391700.0,28.5464,28.6375,28.5282,28.5919,391700.0
2013-12-18 12:30:00,31.39,31.41,31.35,31.35,126100.0,28.5919,28.6102,28.5555,28.5555,126100.0
2013-12-18 13:00:00,31.35,31.36,31.26,31.33,300100.0,28.5555,28.5646,28.4735,28.5373,300100.0
2013-12-18 13:30:00,31.33,31.39,31.32,31.34,137600.0,28.5373,28.5919,28.5282,28.5464,137600.0
2013-12-18 14:00:00,31.33,31.87,31.11,31.77,879500.0,28.5373,29.0292,28.3369,28.9381,879500.0
2013-12-18 14:30:00,31.78,32.06,31.75,31.92,1135800.0,28.9472,29.2022,28.9199,29.0747,1135800.0
2013-12-18 15:00:00,31.92,32.09,31.87,32.01,982900.0,29.0747,29.2295,29.0292,29.1567,982900.0
2013-12-18 15:30:00,32.0,32.15,31.98,32.04,1581300.0,29.1476,29.2842,29.1293,29.184,1581300.0
2013-12-19 09:30:00,31.83,31.95,31.7,31.8,1056000.0,28.9927,29.102,28.8743,28.9654,1056000.0
2013-12-19 10:00:00,31.83,31.84,31.7,31.82,392500.0,28.9927,29.0018,28.8743,28.9836,392500.0
2013-12-19 10:30:00,31.82,31.86,31.79,31.83,204900.0,28.9836,29.02,28.9563,28.9927,204900.0
2013-12-19 11:00:00,31.84,31.86,31.72,31.75,110900.0,29.0018,29.02,28.8925,28.9199,110900.0
2013-12-19 11:30:00,31.74,31.76,31.72,31.74,87900.0,28.9107,28.929,28.8925,28.9107,87900.0
2013-12-19 12:00:00,31.73,31.73,31.67,31.69,80600.0,28.9016,28.9016,28.847,28.8652,80600.0
2013-12-19 12:30:00,31.69,31.7,31.63,31.69,72200.0,28.8652,28.8743,28.8105,28.8652,72200.0
2013-12-19 13:00:00,31.69,31.77,31.65,31.76,103200.0,28.8652,28.9381,28.8288,28.929,103200.0
2013-12-19 13:30:00,31.76,31.8,31.75,31.76,116200.0,28.929,28.9654,28.9199,28.929,116200.0
2013-12-19 14:00:00,31.76,31.78,31.73,31.76,112400.0,28.929,28.9472,28.9016,28.929,112400.0
2013-12-19 14:30:00,31.76,31.78,31.73,31.78,78600.0,28.929,28.9472,28.9016,28.9472,78600.0
2013-12-19 15:00:00,31.77,31.81,31.76,31.78,129100.0,28.9381,28.9745,28.929,28.9472,129100.0
2013-12-19 15:30:00,31.77,31.81,31.72,31.76,607100.0,28.9381,28.9745,28.8925,28.929,607100.0
2013-12-20 09:30:00,31.8,32.04,31.24,31.92,929600.0,28.983,29.2017,28.4726,29.0924,929600.0
2013-12-20 10:00:00,31.92,31.97,31.84,31.9,196300.0,29.0924,29.1379,29.0194,29.0741,196300.0
2013-12-20 10:30:00,31.9,32.0,31.9,31.93,195600.0,29.0741,29.1653,29.0741,29.1015,195600.0
2013-12-20 11:00:00,31.92,32.07,31.92,32.03,117000.0,29.0924,29.2291,29.0924,29.1926,117000.0
2013-12-20 11:30:00,32.04,32.13,32.04,32.12,284600.0,29.2017,29.2838,29.2017,29.2746,284600.0
2013-12-20 12:00:00,32.12,32.17,32.11,32.16,166200.0,29.2746,29.3202,29.2655,29.3111,166200.0
2013-12-20 12:30:00,32.16,32.2,32.14,32.17,90800.0,29.3111,29.3476,29.2929,29.3202,90800.0
2013-12-20 13:00:00,32.17,32.18,32.13,32.17,64700.0,29.3202,29.3293,29.2838,29.3202,64700.0
2013-12-20 13:30:00,32.17,32.2,32.14,32.19,157100.0,29.3202,29.3476,29.2929,29.3384,157100.0
2013-12-20 14:00:00,32.19,32.22,32.18,32.19,122100.0,29.3384,29.3658,29.3293,29.3384,122100.0
2013-12-20 14:30:00,32.2,32.21,32.16,32.16,164400.0,29.3476,29.3567,29.3111,29.3111,164400.0
2013-12-20 15:00:00,32.16,32.17,32.1,32.11,249600.0,29.3111,29.3202,29.2564,29.2655,249600.0
2013-12-20 15:30:00,32.11,32.15,32.1,32.14,591400.0,29.2655,29.302,29.2564,29.2929,591400.0
2013-12-23 09:30:00,32.27,32.44,32.24,32.41,293200.0,29.4114,29.5663,29.384,29.539,293200.0
2013-12-23 10:00:00,32.41,32.65,32.38,32.65,673300.0,29.539,29.7577,29.5116,29.7577,673300.0
2013-12-23 10:30:00,32.65,32.7,32.61,32.68,651200.0,29.7577,29.8033,29.7212,29.785,651200.0
2013-12-23 11:00:00,32.68,32.77,32.67,32.77,744500.0,29.785,29.8671,29.7759,29.8671,744500.0
2013-12-23 11:30:00,32.77,32.81,32.73,32.79,258700.0,29.8671,29.9035,29.8306,29.8853,258700.0
2013-12-23 12:00:00,32.8,32.89,32.8,32.89,313600.0,29.8944,29.9764,29.8944,29.9764,313600.0
2013-12-23 12:30:00,32.89,32.92,32.83,32.86,372800.0,29.9764,30.0038,29.9218,29.9491,372800.0
2013-12-23 13:00:00,32.86,32.88,32.81,32.83,109000.0,29.9491,29.9673,29.9035,29.9218,109000.0
2013-12-23 13:30:00,32.83,32.86,32.77,32.8,110400.0,29.9218,29.9491,29.8671,29.8944,110400.0
2013-12-23 14:00:00,32.81,32.83,32.77,32.79,237400.0,29.9035,29.9218,29.8671,29.8853,237400.0
2013-12-23 14:30:00,32.79,32.82,32.77,32.8,273300.0,29.8853,29.9126,29.8671,29.8944,273300.0
2013-12-23 15:00:00,32.81,32.84,32.77,32.84,215200.0,29.9035,29.9309,29.8671,29.9309,215200.0
2013-12-23 15:30:00,32.84,32.89,32.83,32.88,1148400.0,29.9309,29.9764,29.9218,29.9673,1148400.0
2013-12-24 09:30:00,32.85,32.99,32.79,32.95,391000.0,29.94,30.0676,29.8853,30.0311,391000.0
2013-12-24 10:00:00,32.95,33.22,32.95,33.15,579500.0,30.0311,30.2772,30.0311,30.2134,579500.0
2013-12-24 10:30:00,33.14,33.18,33.07,33.12,183200.0,30.2043,30.2407,30.1405,30.1861,183200.0
2013-12-24 11:00:00,33.13,33.16,33.05,33.13,190700.0,30.1952,30.2225,30.1223,30.1952,190700.0
2013-12-24 11:30:00,33.14,33.16,33.05,33.1,190100.0,30.2043,30.2225,30.1223,30.1678,190100.0
2013-12-24 12:00:00,33.1,33.1,32.97,32.98,213200.0,30.1678,30.1678,30.0493,30.0585,213200.0
2013-12-24 12:30:00,32.97,33.0,32.89,32.91,334900.0,30.0493,30.0767,29.9764,29.9947,334900.0
2013-12-26 09:30:00,33.2,33.22,33.0,33.12,242700.0,30.259,30.2772,30.0767,30.1861,242700.0
2013-12-26 10:00:00,33.11,33.18,33.05,33.13,152700.0,30.1769,30.2407,30.1223,30.1952,152700.0
2013-12-26 10:30:00,33.12,33.18,33.06,33.09,125700.0,30.1861,30.2407,30.1314,30.1587,125700.0
2013-12-26 11:00:00,33.08,33.15,33.07,33.15,65700.0,30.1496,30.2134,30.1405,30.2134,65700.0
2013-12-26 11:30:00,33.15,33.18,33.07,33.08,95200.0,30.2134,30.2407,30.1405,30.1496,95200.0
2013-12-26 12:00:00,33.08,33.09,32.98,32.99,63900.0,30.1496,30.1587,30.0585,30.0676,63900.0
2013-12-26 12:30:00,33.0,33.05,32.99,33.0,69700.0,30.0767,30.1223,30.0676,30.0767,69700.0
2013-12-26 13:00:00,33.0,33.02,32.97,33.0,63700.0,30.0767,30.0949,30.0493,30.0767,63700.0
2013-12-26 13:30:00,33.01,33.06,33.0,33.03,82500.0,30.0858,30.1314,30.0767,30.104,82500.0
2013-12-26 14:00:00,33.04,33.06,33.01,33.06,38900.0,30.1131,30.1314,30.0858,30.1314,38900.0
2013-12-26 14:30:00,33.06,33.07,32.98,33.02,87700.0,30.1314,30.1405,30.0585,30.0949,87700.0
2013-12-26 15:00:00,33.02,33.05,33.01,33.04,73300.0,30.0949,30.1223,30.0858,30.1131,73300.0
2013-12-26 15:30:00,33.04,33.04,32.97,32.98,323800.0,30.1131,30.1131,30.0493,30.0585,323800.0
2013-12-27 09:30:00,33.0,33.15,32.95,33.06,384000.0,30.0767,30.2134,30.0311,30.1314,384000.0
2013-12-27 10:00:00,33.06,33.14,33.0,33.0,189100.0,30.1314,30.2043,30.0767,30.0767,189100.0
2013-12-27 10:30:00,33.0,33.01,32.91,32.92,87800.0,30.0767,30.0858,29.9947,30.0038,87800.0
2013-12-27 11:00:00,32.92,33.01,32.92,33.01,370800.0,30.0038,30.0858,30.0038,30.0858,370800.0
2013-12-27 11:30:00,33.02,33.03,32.96,33.02,99500.0,30.0949,30.104,30.0402,30.0949,99500.0
2013-12-27 12:00:00,33.01,33.03,33.0,33.0,59600.0,30.0858,30.104,30.0767,30.0767,59600.0
2013-12-27 12:30:00,33.0,33.01,32.94,32.95,72900.0,30.0767,30.0858,30.022,30.0311,72900.0
2013-12-27 13:00:00,32.96,32.97,32.92,32.94,50700.0,30.0402,30.0493,30.0038,30.022,50700.0
2013-12-27 13:30:00,32.94,32.96,32.9,32.94,98100.0,30.022,30.0402,29.9855,30.022,98100.0
2013-12-27 14:00:00,32.94,33.02,32.94,33.01,120400.0,30.022,30.0949,30.022,30.0858,120400.0
2013-12-27 14:30:00,32.99,33.01,32.97,32.97,55800.0,30.0676,30.0858,30.0493,30.0493,55800.0
2013-12-27 15:00:00,32.97,32.98,32.94,32.98,77900.0,30.0493,30.0585,30.022,30.0585,77900.0
2013-12-27 15:30:00,32.97,33.01,32.97,32.99,252600.0,30.0493,30.0858,30.0493,30.0676,252600.0
2013-12-30 09:30:00,33.13,33.16,32.95,32.98,610300.0,30.1952,30.2225,30.0311,30.0585,610300.0
2013-12-30 10:00:00,32.99,33.12,32.92,33.07,268200.0,30.0676,30.1861,30.0038,30.1405,268200.0
2013-12-30 10:30:00,33.07,33.14,33.06,33.11,128100.0,30.1405,30.2043,30.1314,30.1769,128100.0
2013-12-30 11:00:00,33.11,33.16,33.11,33.15,68600.0,30.1769,30.2225,30.1769,30.2134,68600.0
2013-12-30 11:30:00,33.14,33.16,33.1,33.16,126000.0,30.2043,30.2225,30.1678,30.2225,126000.0
2013-12-30 12:00:00,33.16,33.17,33.13,33.14,70700.0,30.2225,30.2316,30.1952,30.2043,70700.0
2013-12-30 12:30:00,33.15,33.17,33.12,33.13,66900.0,30.2134,30.2316,30.1861,30.1952,66900.0
2013-12-30 13:00:00,33.14,33.17,33.13,33.16,104000.0,30.2043,30.2316,30.1952,30.2225,104000.0
2013-12-30 13:30:00,33.16,33.2,33.14,33.18,51700.0,30.2225,30.259,30.2043,30.2407,51700.0
2013-12-30 14:00:00,33.19,33.21,33.18,33.18,59100.0,30.2499,30.2681,30.2407,30.2407,59100.0
2013-12-30 14:30:00,33.19,33.21,33.16,33.16,66800.0,30.2499,30.2681,30.2225,30.2225,66800.0
2013-12-30 15:00:00,33.16,33.16,33.13,33.13,68700.0,30.2225,30.2225,30.1952,30.1952,68700.0
2013-12-30 15:30:00,33.13,33.15,33.12,33.15,264500.0,30.1952,30.2134,30.1861,30.2134,264500.0
2013-12-31 09:30:00,33.15,33.33,33.13,33.31,357600.0,30.2134,30.3775,30.1952,30.3592,357600.0
2013-12-31 10:00:00,33.32,33.38,33.23,33.27,239000.0,30.3683,30.423,30.2863,30.3228,239000.0
2013-12-31 10:30:00,33.27,33.31,33.23,33.3,93100.0,30.3228,30.3592,30.2863,30.3501,93100.0
2013-12-31 11:00:00,33.31,33.37,33.31,33.34,134400.0,30.3592,30.4139,30.3592,30.3866,134400.0
2013-12-31 11:30:00,33.34,33.35,33.3,33.3,88800.0,30.3866,30.3957,30.3501,30.3501,88800.0
2013-12-31 12:00:00,33.31,33.31,33.2,33.23,191500.0,30.3592,30.3592,30.259,30.2863,191500.0
2013-12-31 12:30:00,33.23,33.27,33.2,33.23,114800.0,30.2863,30.3228,30.259,30.2863,114800.0
2013-12-31 13:00:00,33.23,33.27,33.21,33.27,56700.0,30.2863,30.3228,30.2681,30.3228,56700.0
2013-12-31 13:30:00,33.27,33.29,33.26,33.28,58900.0,30.3228,30.341,30.3137,30.3319,58900.0
2013-12-31 14:00:00,33.28,33.29,33.25,33.26,76400.0,30.3319,30.341,30.3045,30.3137,76400.0
2013-12-31 14:30:00,33.26,33.27,33.23,33.25,116100.0,30.3137,30.3228,30.2863,30.3045,116100.0
2013-12-31 15:00:00,33.26,33.28,33.24,33.28,115400.0,30.3137,30.3319,30.2954,30.3319,115400.0
2013-12-31 15:30:00,33.28,33.33,33.26,33.27,1065700.0,30.3319,30.3775,30.3137,30.3228,1065700.0
2014-01-02 09:30:00,33.02,33.29,33.02,33.16,541500.0,30.0949,30.341,30.0949,30.2225,541500.0
2014-01-02 10:00:00,33.18,33.24,33.07,33.22,213400.0,30.2407,30.2954,30.1405,30.2772,213400.0
2014-01-02 10:30:00,33.21,33.22,33.12,33.12,160600.0,30.2681,30.2772,30.1861,30.1861,160600.0
2014-01-02 11:00:00,33.11,33.12,33.03,33.05,78200.0,30.1769,30.1861,30.104,30.1223,78200.0
2014-01-02 11:30:00,33.06,33.08,32.93,32.95,125300.0,30.1314,30.1496,30.0129,30.0311,125300.0
2014-01-02 12:00:00,32.95,33.0,32.92,32.94,88000.0,30.0311,30.0767,30.0038,30.022,88000.0
2014-01-02 12:30:00,32.94,33.01,32.9,33.01,151300.0,30.022,30.0858,29.9855,30.0858,151300.0
2014-01-02 13:00:00,33.01,33.03,32.89,32.92,106200.0,30.0858,30.104,29.9764,30.0038,106200.0
2014-01-02 13:30:00,32.91,32.99,32.89,32.97,256000.0,29.9947,30.0676,29.9764,30.0493,256000.0
2014-01-02 14:00:00,32.97,33.05,32.91,32.95,228700.0,30.0493,30.1223,29.9947,30.0311,228700.0
2014-01-02 14:30:00,32.95,33.05,32.94,33.02,138400.0,30.0311,30.1223,30.022,30.0949,138400.0
2014-01-02 15:00:00,33.03,33.12,33.03,33.05,122200.0,30.104,30.1861,30.104,30.1223,122200.0
2014-01-02 15:30:00,33.05,33.09,33.01,33.09,442400.0,30.1223,30.1587,30.0858,30.1587,442400.0
2014-01-03 09:30:00,33.14,33.38,33.13,33.33,592100.0,30.2043,30.423,30.1952,30.3775,592100.0
2014-01-03 10:00:00,33.33,33.36,33.22,33.35,271800.0,30.3775,30.4048,30.2772,30.3957,271800.0
2014-01-03 10:30:00,33.34,33.35,33.28,33.33,168700.0,30.3866,30.3957,30.3319,30.3775,168700.0
2014-01-03 11:00:00,33.33,33.36,33.24,33.26,439800.0,30.3775,30.4048,30.2954,30.3137,439800.0
2014-01-03 11:30:00,33.25,33.26,33.15,33.16,146100.0,30.3045,30.3137,30.2134,30.2225,146100.0
2014-01-03 12:00:00,33.17,33.23,33.16,33.22,90800.0,30.2316,30.2863,30.2225,30.2772,90800.0
2014-01-03 12:30:00,33.23,33.29,33.22,33.22,67100.0,30.2863,30.341,30.2772,30.2772,67100.0
2014-01-03 13:00:00,33.23,33.27,33.22,33.25,43500.0,30.2863,30.3228,30.2772,30.3045,43500.0
2014-01-03 13:30:00,33.24,33.24,33.17,33.19,90600.0,30.2954,30.2954,30.2316,30.2499,90600.0
2014-01-03 14:00:00,33.19,33.22,33.15,33.18,96100.0,30.2499,30.2772,30.2134,30.2407,96100.0
2014-01-03 14:30:00,33.18,33.24,33.16,33.23,80900.0,30.2407,30.2954,30.2225,30.2863,80900.0
2014-01-03 15:00:00,33.23,33.27,33.21,33.23,80000.0,30.2863,30.3228,30.2681,30.2863,80000.0
2014-01-03 15:30:00,33.24,33.27,33.15,33.16,264700.0,30.2954,30.3228,30.2134,30.2225,264700.0
2014-01-06 09:30:00,33.11,33.14,32.77,32.94,559000.0,30.1769,30.2043,29.8671,30.022,559000.0
2014-01-06 10:00:00,32.93,32.96,32.82,32.9,281500.0,30.0129,30.0402,29.9126,29.9855,281500.0
2014-01-06 10:30:00,32.9,32.94,32.78,32.81,203100.0,29.9855,30.022,29.8762,29.9035,203100.0
2014-01-06 11:00:00,32.81,32.82,32.61,32.64,347000.0,29.9035,29.9126,29.7212,29.7486,347000.0
2014-01-06 11:30:00,32.65,32.65,32.55,32.6,123100.0,29.7577,29.7577,29.6666,29.7121,123100.0
2014-01-06 12:00:00,32.6,32.6,32.54,32.55,328500.0,29.7121,29.7121,29.6574,29.6666,328500.0
2014-01-06 12:30:00,32.54,32.59,32.49,32.56,221400.0,29.6574,29.703,29.6119,29.6757,221400.0
2014-01-06 13:00:00,32.57,32.59,32.52,32.59,68000.0,29.6848,29.703,29.6392,29.703,68000.0
2014-01-06 13:30:00,32.59,32.62,32.52,32.59,101100.0,29.703,29.7304,29.6392,29.703,101100.0
2014-01-06 14:00:00,32.58,32.6,32.54,32.54,138000.0,29.6939,29.7121,29.6574,29.6574,138000.0
2014-01-06 14:30:00,32.55,32.64,32.55,32.62,209600.0,29.6666,29.7486,29.6666,29.7304,209600.0
2014-01-06 15:00:00,32.61,32.61,32.53,32.55,126300.0,29.7212,29.7212,29.6483,29.6666,126300.0
2014-01-06 15:30:00,32.55,32.58,32.49,32.53,963600.0,29.6666,29.6939,29.6119,29.6483,963600.0
2014-01-07 09:30:00,32.53,32.75,32.47,32.66,263800.0,29.6483,29.8488,29.5936,29.7668,263800.0
2014-01-07 10:00:00,32.65,32.73,32.64,32.7,198000.0,29.7577,29.8306,29.7486,29.8033,198000.0
2014-01-07 10:30:00,32.7,32.76,32.7,32.75,209200.0,29.8033,29.858,29.8033,29.8488,209200.0
2014-01-07 11:00:00,32.75,32.8,32.74,32.76,40700.0,29.8488,29.8944,29.8397,29.858,40700.0
2014-01-07 11:30:00,32.76,32.81,32.76,32.78,54600.0,29.858,29.9035,29.858,29.8762,54600.0
2014-01-07 12:00:00,32.78,32.78,32.63,32.64,45900.0,29.8762,29.8762,29.7395,29.7486,45900.0
2014-01-07 12:30:00,32.65,32.67,32.61,32.67,49600.0,29.7577,29.7759,29.7212,29.7759,49600.0
2014-01-07 13:00:00,32.67,32.68,32.59,32.62,55000.0,29.7759,29.785,29.703,29.7304,55000.0
2014-01-07 13:30:00,32.62,32.65,32.56,32.56,58400.0,29.7304,29.7577,29.6757,29.6757,58400.0
2014-01-07 14:00:00,32.55,32.59,32.51,32.58,79800.0,29.6666,29.703,29.6301,29.6939,79800.0
2014-01-07 14:30:00,32.59,32.61,32.55,32.55,61700.0,29.703,29.7212,29.6666,29.6666,61700.0
2014-01-07 15:00:00,32.56,32.6,32.56,32.58,71300.0,29.6757,29.7121,29.6757,29.6939,71300.0
2014-01-07 15:30:00,32.58,32.61,32.54,32.56,389400.0,29.6939,29.7212,29.6574,29.6757,389400.0
2014-01-08 09:30:00,32.36,32.64,32.35,32.45,351500.0,29.4934,29.7486,29.4843,29.5754,351500.0
2014-01-08 10:00:00,32.44,32.71,32.41,32.71,404800.0,29.5663,29.8124,29.539,29.8124,404800.0
2014-01-08 10:30:00,32.72,32.94,32.72,32.91,1055100.0,29.8215,30.022,29.8215,29.9947,1055100.0
2014-01-08 11:00:00,32.92,32.95,32.77,32.83,709500.0,30.0038,30.0311,29.8671,29.9218,709500.0
2014-01-08 11:30:00,32.83,32.96,32.82,32.88,254500.0,29.9218,30.0402,29.9126,29.9673,254500.0
2014-01-08 12:00:00,32.89,32.89,32.78,32.8,114100.0,29.9764,29.9764,29.8762,29.8944,114100.0
2014-01-08 12:30:00,32.8,32.81,32.71,32.75,86600.0,29.8944,29.9035,29.8124,29.8488,86600.0
2014-01-08 13:00:00,32.76,32.8,32.71,32.75,94100.0,29.858,29.8944,29.8124,29.8488,94100.0
2014-01-08 13:30:00,32.74,32.8,32.69,32.76,90500.0,29.8397,29.8944,29.7942,29.858,90500.0
2014-01-08 14:00:00,32.75,32.81,32.67,32.72,186100.0,29.8488,29.9035,29.7759,29.8215,186100.0
2014-01-08 14:30:00,32.71,32.79,32.7,32.79,137800.0,29.8124,29.8853,29.8033,29.8853,137800.0
2014-01-08 15:00:00,32.79,32.79,32.68,32.69,127600.0,29.8853,29.8853,29.785,29.7942,127600.0
2014-01-08 15:30:00,32.69,32.81,32.68,32.79,481300.0,29.7942,29.9035,29.785,29.8853,481300.0
2014-01-09 09:30:00,32.65,32.73,32.5,32.55,396600.0,29.7577,29.8306,29.621,29.6666,396600.0
2014-01-09 10:00:00,32.56,32.58,32.4,32.41,247300.0,29.6757,29.6939,29.5298,29.539,247300.0
2014-01-09 10:30:00,32.41,32.43,32.26,32.28,211500.0,29.539,29.5572,29.4022,29.4205,211500.0
2014-01-09 11:00:00,32.27,32.28,32.2,32.26,135900.0,29.4114,29.4205,29.3476,29.4022,135900.0
2014-01-09 11:30:00,32.25,32.34,32.24,32.31,102900.0,29.3931,29.4752,29.384,29.4478,102900.0
2014-01-09 12:00:00,32.3,32.35,32.28,32.33,101200.0,29.4387,29.4843,29.4205,29.466,101200.0
2014-01-09 12:30:00,32.32,32.41,32.32,32.4,173000.0,29.4569,29.539,29.4569,29.5298,173000.0
2014-01-09 13:00:00,32.4,32.5,32.39,32.47,100300.0,29.5298,29.621,29.5207,29.5936,100300.0
2014-01-09 13:30:00,32.47,32.48,32.37,32.38,114700.0,29.5936,29.6028,29.5025,29.5116,114700.0
2014-01-09 14:00:00,32.37,32.4,32.32,32.38,69600.0,29.5025,29.5298,29.4569,29.5116,69600.0
2014-01-09 14:30:00,32.38,32.47,32.36,32.42,98600.0,29.5116,29.5936,29.4934,29.5481,98600.0
2014-01-09 15:00:00,32.43,32.5,32.42,32.46,87100.0,29.5572,29.621,29.5481,29.5845,87100.0
2014-01-09 15:30:00,32.45,32.47,32.39,32.41,891200.0,29.5754,29.5936,29.5207,29.539,891200.0
2014-01-10 09:30:00,32.51,32.86,32.5,32.84,524100.0,29.6301,29.9491,29.621,29.9309,524100.0
2014-01-10 10:00:00,32.85,32.91,32.73,32.86,610600.0,29.94,29.9947,29.8306,29.9491,610600.0
2014-01-10 10:30:00,32.86,32.89,32.77,32.86,287100.0,29.9491,29.9764,29.8671,29.9491,287100.0
2014-01-10 11:00:00,32.87,32.88,32.8,32.83,368300.0,29.9582,29.9673,29.8944,29.9218,368300.0
2014-01-10 11:30:00,32.82,32.86,32.79,32.79,227500.0,29.9126,29.9491,29.8853,29.8853,227500.0
2014-01-10 12:00:00,32.79,32.86,32.75,32.82,193300.0,29.8853,29.9491,29.8488,29.9126,193300.0
2014-01-10 12:30:00,32.82,32.86,32.78,32.82,167400.0,29.9126,29.9491,29.8762,29.9126,167400.0
2014-01-10 13:00:00,32.81,32.85,32.79,32.85,134000.0,29.9035,29.94,29.8853,29.94,134000.0
2014-01-10 13:30:00,32.85,32.89,32.8,32.82,114900.0,29.94,29.9764,29.8944,29.9126,114900.0
2014-01-10 14:00:00,32.81,32.85,32.8,32.8,128900.0,29.9035,29.94,29.8944,29.8944,128900.0
2014-01-10 14:30:00,32.8,32.83,32.78,32.81,155200.0,29.8944,29.9218,29.8762,29.9035,155200.0
2014-01-10 15:00:00,32.81,32.9,32.81,32.87,188600.0,29.9035,29.9855,29.9035,29.9582,188600.0
2014-01-10 15:30:00,32.88,32.9,32.8,32.83,713100.0,29.9673,29.9855,29.8944,29.9218,713100.0
2014-01-13 09:30:00,32.88,32.88,32.35,32.43,507000.0,29.9673,29.9673,29.4843,29.5572,507000.0
2014-01-13 10:00:00,32.44,32.56,32.44,32.54,279900.0,29.5663,29.6757,29.5663,29.6574,279900.0
2014-01-13 10:30:00,32.54,32.59,32.52,32.54,156800.0,29.6574,29.703,29.6392,29.6574,156800.0
2014-01-13 11:00:00,32.54,32.54,32.45,32.46,129500.0,29.6574,29.6574,29.5754,29.5845,129500.0
2014-01-13 11:30:00,32.46,32.49,32.44,32.44,74300.0,29.5845,29.6119,29.5663,29.5663,74300.0
2014-01-13 12:00:00,32.44,32.45,32.27,32.28,198300.0,29.5663,29.5754,29.4114,29.4205,198300.0
2014-01-13 12:30:00,32.27,32.3,32.2,32.21,118100.0,29.4114,29.4387,29.3476,29.3567,118100.0
2014-01-13 13:00:00,32.2,32.29,32.18,32.25,212100.0,29.3476,29.4296,29.3293,29.3931,212100.0
2014-01-13 13:30:00,32.24,32.26,32.19,32.2,120200.0,29.384,29.4022,29.3384,29.3476,120200.0
2014-01-13 14:00:00,32.19,32.2,32.12,32.14,144700.0,29.3384,29.3476,29.2746,29.2929,144700.0
2014-01-13 14:30:00,32.14,32.15,32.04,32.05,433700.0,29.2929,29.302,29.2017,29.2108,433700.0
2014-01-13 15:00:00,32.05,32.05,31.96,32.01,633300.0,29.2108,29.2108,29.1288,29.1744,633300.0
2014-01-13 15:30:00,32.02,32.07,31.94,32.06,1013900.0,29.1835,29.2291,29.1106,29.22,1013900.0
2014-01-14 09:30:00,32.11,32.23,31.93,32.0,608100.0,29.2655,29.3749,29.1015,29.1653,608100.0
2014-01-14 10:00:00,32.0,32.19,32.0,32.11,329100.0,29.1653,29.3384,29.1653,29.2655,329100.0
2014-01-14 10:30:00,32.12,32.24,32.12,32.23,130500.0,29.2746,29.384,29.2746,29.3749,130500.0
2014-01-14 11:00:00,32.23,32.28,32.19,32.26,184800.0,29.3749,29.4205,29.3384,29.4022,184800.0
2014-01-14 11:30:00,32.26,32.28,32.17,32.19,382900.0,29.4022,29.4205,29.3202,29.3384,382900.0
2014-01-14 12:00:00,32.2,32.3,32.2,32.27,255800.0,29.3476,29.4387,29.3476,29.4114,255800.0
2014-01-14 12:30:00,32.27,32.29,32.24,32.29,88500.0,29.4114,29.4296,29.384,29.4296,88500.0
2014-01-14 13:00:00,32.29,32.31,32.25,32.25,82600.0,29.4296,29.4478,29.3931,29.3931,82600.0
2014-01-14 13:30:00,32.25,32.28,32.21,32.22,89500.0,29.3931,29.4205,29.3567,29.3658,89500.0
2014-01-14 14:00:00,32.22,32.26,32.19,32.26,100400.0,29.3658,29.4022,29.3384,29.4022,100400.0
2014-01-14 14:30:00,32.26,32.3,32.25,32.26,92000.0,29.4022,29.4387,29.3931,29.4022,92000.0
2014-01-14 15:00:00,32.25,32.36,32.25,32.35,98100.0,29.3931,29.4934,29.3931,29.4843,98100.0
2014-01-14 15:30:00,32.35,32.36,32.28,32.32,431700.0,29.4843,29.4934,29.4205,29.4569,431700.0
2014-01-15 09:30:00,32.3,32.36,32.12,32.23,969600.0,29.4387,29.4934,29.2746,29.3749,969600.0
2014-01-15 10:00:00,32.24,32.3,32.22,32.26,259200.0,29.384,29.4387,29.3658,29.4022,259200.0
2014-01-15 10:30:00,32.27,32.31,32.23,32.27,71500.0,29.4114,29.4478,29.3749,29.4114,71500.0
2014-01-15 11:00:00,32.27,32.32,32.2,32.23,85900.0,29.4114,29.4569,29.3476,29.3749,85900.0
2014-01-15 11:30:00,32.24,32.29,32.23,32.28,84100.0,29.384,29.4296,29.3749,29.4205,84100.0
2014-01-15 12:00:00,32.28,32.33,32.27,32.29,122400.0,29.4205,29.466,29.4114,29.4296,122400.0
2014-01-15 12:30:00,32.29,32.29,32.21,32.24,51100.0,29.4296,29.4296,29.3567,29.384,51100.0
2014-01-15 13:00:00,32.24,32.27,32.19,32.22,86600.0,29.384,29.4114,29.3384,29.3658,86600.0
2014-01-15 13:30:00,32.23,32.25,32.2,32.22,57500.0,29.3749,29.3931,29.3476,29.3658,57500.0
2014-01-15 14:00:00,32.23,32.25,32.2,32.22,100100.0,29.3749,29.3931,29.3476,29.3658,100100.0
2014-01-15 14:30:00,32.23,32.24,32.2,32.23,94400.0,29.3749,29.384,29.3476,29.3749,94400.0
2014-01-15 15:00:00,32.23,32.24,32.16,32.22,118600.0,29.3749,29.384,29.3111,29.3658,118600.0
2014-01-15 15:30:00,32.21,32.24,32.21,32.22,263000.0,29.3567,29.384,29.3567,29.3658,263000.0
2014-01-16 09:30:00,32.0,32.28,32.0,32.15,378100.0,29.1653,29.4205,29.1653,29.302,378100.0
2014-01-16 10:00:00,32.14,32.18,31.94,31.94,295600.0,29.2929,29.3293,29.1106,29.1106,295600.0
2014-01-16 10:30:00,31.94,31.97,31.83,31.87,206800.0,29.1106,29.1379,29.0103,29.0468,206800.0
2014-01-16 11:00:00,31.87,31.98,31.83,31.96,291300.0,29.0468,29.147,29.0103,29.1288,291300.0
2014-01-16 11:30:00,31.97,32.05,31.96,32.04,172100.0,29.1379,29.2108,29.1288,29.2017,172100.0
2014-01-16 12:00:00,32.03,32.08,32.01,32.06,101800.0,29.1926,29.2382,29.1744,29.22,101800.0
2014-01-16 12:30:00,32.06,32.11,32.03,32.06,81900.0,29.22,29.2655,29.1926,29.22,81900.0
2014-01-16 13:00:00,32.06,32.06,31.99,32.03,137500.0,29.22,29.22,29.1562,29.1926,137500.0
2014-01-16 13:30:00,32.02,32.13,32.0,32.13,75000.0,29.1835,29.2838,29.1653,29.2838,75000.0
2014-01-16 14:00:00,32.13,32.17,32.12,32.16,159800.0,29.2838,29.3202,29.2746,29.3111,159800.0
2014-01-16 14:30:00,32.16,32.23,32.14,32.22,81200.0,29.3111,29.3749,29.2929,29.3658,81200.0
2014-01-16 15:00:00,32.22,32.26,32.2,32.23,109500.0,29.3658,29.4022,29.3476,29.3749,109500.0
2014-01-16 15:30:00,32.23,32.25,32.18,32.25,578200.0,29.3749,29.3931,29.3293,29.3931,578200.0
2014-01-17 09:30:00,32.04,32.2,31.95,32.06,287700.0,29.2017,29.3476,29.1197,29.22,287700.0
2014-01-17 10:00:00,32.06,32.09,31.99,31.99,189300.0,29.22,29.2473,29.1562,29.1562,189300.0
2014-01-17 10:30:00,31.99,32.0,31.94,31.95,125700.0,29.1562,29.1653,29.1106,29.1197,125700.0
2014-01-17 11:00:00,31.96,31.98,31.92,31.94,182000.0,29.1288,29.147,29.0924,29.1106,182000.0
2014-01-17 11:30:00,31.95,32.0,31.93,31.98,150100.0,29.1197,29.1653,29.1015,29.147,150100.0
2014-01-17 12:00:00,31.99,32.03,31.97,31.98,104700.0,29.1562,29.1926,29.1379,29.147,104700.0
2014-01-17 12:30:00,31.99,32.0,31.97,31.97,100000.0,29.1562,29.1653,29.1379,29.1379,100000.0
2014-01-17 13:00:00,31.98,31.98,31.9,31.94,428800.0,29.147,29.147,29.0741,29.1106,428800.0
2014-01-17 13:30:00,31.93,31.95,31.92,31.94,95200.0,29.1015,29.1197,29.0924,29.1106,95200.0
2014-01-17 14:00:00,31.94,31.99,31.93,31.96,168300.0,29.1106,29.1562,29.1015,29.1288,168300.0
2014-01-17 14:30:00,31.96,31.96,31.87,31.88,365200.0,29.1288,29.1288,29.0468,29.0559,365200.0
2014-01-17 15:00:00,31.89,31.9,31.84,31.86,170800.0,29.065,29.0741,29.0194,29.0377,170800.0
2014-01-17 15:30:00,31.86,31.89,31.82,31.86,1310900.0,29.0377,29.065,29.0012,29.0377,1310900.0
2014-01-21 09:30:00,32.14,32.15,31.95,31.99,544000.0,29.2929,29.302,29.1197,29.1562,544000.0
2014-01-21 10:00:00,31.98,32.04,31.82,31.85,282100.0,29.147,29.2017,29.0012,29.0286,282100.0
2014-01-21 10:30:00,31.84,31.85,31.73,31.78,186100.0,29.0194,29.0286,28.9192,28.9648,186100.0
2014-01-21 11:00:00,31.78,31.8,31.63,31.68,241800.0,28.9648,28.983,28.8281,28.8736,241800.0
2014-01-21 11:30:00,31.68,31.73,31.67,31.69,239400.0,28.8736,28.9192,28.8645,28.8827,239400.0
2014-01-21 12:00:00,31.69,31.76,31.62,31.71,137000.0,28.8827,28.9465,28.8189,28.901,137000.0
2014-01-21 12:30:00,31.7,31.74,31.68,31.71,65200.0,28.8919,28.9283,28.8736,28.901,65200.0
2014-01-21 13:00:00,31.7,31.74,31.68,31.72,53200.0,28.8919,28.9283,28.8736,28.9101,53200.0
2014-01-21 13:30:00,31.72,31.8,31.72,31.76,103900.0,28.9101,28.983,28.9101,28.9465,103900.0
2014-01-21 14:00:00,31.77,31.81,31.76,31.78,90200.0,28.9557,28.9921,28.9465,28.9648,90200.0
2014-01-21 14:30:00,31.79,31.82,31.75,31.78,75100.0,28.9739,29.0012,28.9374,28.9648,75100.0
2014-01-21 15:00:00,31.77,31.81,31.76,31.79,114800.0,28.9557,28.9921,28.9465,28.9739,114800.0
2014-01-21 15:30:00,31.79,31.85,31.78,31.84,429300.0,28.9739,29.0286,28.9648,29.0194,429300.0
2014-01-22 09:30:00,31.9,32.04,31.78,31.89,480400.0,29.0741,29.2017,28.9648,29.065,480400.0
2014-01-22 10:00:00,31.9,31.99,31.86,31.96,200900.0,29.0741,29.1562,29.0377,29.1288,200900.0
2014-01-22 10:30:00,31.96,31.96,31.88,31.88,75200.0,29.1288,29.1288,29.0559,29.0559,75200.0
2014-01-22 11:00:00,31.88,32.11,31.87,32.08,398400.0,29.0559,29.2655,29.0468,29.2382,398400.0
2014-01-22 11:30:00,32.08,32.09,32.03,32.05,98500.0,29.2382,29.2473,29.1926,29.2108,98500.0
2014-01-22 12:00:00,32.04,32.12,32.03,32.12,202500.0,29.2017,29.2746,29.1926,29.2746,202500.0
2014-01-22 12:30:00,32.12,32.24,32.12,32.18,427400.0,29.2746,29.384,29.2746,29.3293,427400.0
2014-01-22 13:00:00,32.18,32.22,32.15,32.22,85600.0,29.3293,29.3658,29.302,29.3658,85600.0
2014-01-22 13:30:00,32.22,32.23,32.15,32.18,126900.0,29.3658,29.3749,29.302,29.3293,126900.0
2014-01-22 14:00:00,32.18,32.19,32.14,32.14,50200.0,29.3293,29.3384,29.2929,29.2929,50200.0
2014-01-22 14:30:00,32.14,32.19,32.13,32.17,97600.0,29.2929,29.3384,29.2838,29.3202,97600.0
2014-01-22 15:00:00,32.18,32.21,32.16,32.19,126400.0,29.3293,29.3567,29.3111,29.3384,126400.0
2014-01-22 15:30:00,32.19,32.21,32.14,32.16,802300.0,29.3384,29.3567,29.2929,29.3111,802300.0
2014-01-23 09:30:00,32.01,32.11,31.91,32.0,414100.0,29.1744,29.2655,29.0832,29.1653,414100.0
2014-01-23 10:00:00,31.97,32.03,31.92,31.97,333800.0,29.1379,29.1926,29.0924,29.1379,333800.0
2014-01-23 10:30:00,31.97,32.03,31.94,31.95,266800.0,29.1379,29.1926,29.1106,29.1197,266800.0
2014-01-23 11:00:00,31.95,31.99,31.89,31.99,130200.0,29.1197,29.1562,29.065,29.1562,130200.0
2014-01-23 11:30:00,31.99,32.07,31.99,32.07,165400.0,29.1562,29.2291,29.1562,29.2291,165400.0
2014-01-23 12:00:00,32.07,32.13,32.05,32.12,272200.0,29.2291,29.2838,29.2108,29.2746,272200.0
2014-01-23 12:30:00,32.11,32.2,32.07,32.17,394000.0,29.2655,29.3476,29.2291,29.3202,394000.0
2014-01-23 13:00:00,32.17,32.18,32.12,32.12,196400.0,29.3202,29.3293,29.2746,29.2746,196400.0
2014-01-23 13:30:00,32.12,32.13,32.02,32.03,98600.0,29.2746,29.2838,29.1835,29.1926,98600.0
2014-01-23 14:00:00,32.03,32.1,32.02,32.04,277400.0,29.1926,29.2564,29.1835,29.2017,277400.0
2014-01-23 14:30:00,32.05,32.16,32.02,32.15,293500.0,29.2108,29.3111,29.1835,29.302,293500.0
2014-01-23 15:00:00,32.15,32.16,32.09,32.11,260600.0,29.302,29.3111,29.2473,29.2655,260600.0
2014-01-23 15:30:00,32.11,32.2,32.09,32.2,759400.0,29.2655,29.3476,29.2473,29.3476,759400.0
2014-01-24 09:30:00,32.01,32.05,31.66,31.73,936100.0,29.1744,29.2108,28.8554,28.9192,936100.0
2014-01-24 10:00:00,31.73,31.82,31.64,31.7,1054200.0,28.9192,29.0012,28.8372,28.8919,1054200.0
2014-01-24 10:30:00,31.69,31.69,31.46,31.46,524400.0,28.8827,28.8827,28.6731,28.6731,524400.0
2014-01-24 11:00:00,31.45,31.51,31.31,31.31,355300.0,28.664,28.7187,28.5364,28.5364,355300.0
2014-01-24 11:30:00,31.31,31.46,31.27,31.46,407900.0,28.5364,28.6731,28.4999,28.6731,407900.0
2014-01-24 12:00:00,31.47,31.49,31.33,31.35,243000.0,28.6822,28.7005,28.5546,28.5729,243000.0
2014-01-24 12:30:00,31.36,31.38,31.26,31.35,316200.0,28.582,28.6002,28.4908,28.5729,316200.0
2014-01-24 13:00:00,31.34,31.38,31.3,31.3,168600.0,28.5637,28.6002,28.5273,28.5273,168600.0
2014-01-24 13:30:00,31.3,31.38,31.29,31.34,133300.0,28.5273,28.6002,28.5182,28.5637,133300.0
2014-01-24 14:00:00,31.33,31.33,31.17,31.19,213500.0,28.5546,28.5546,28.4088,28.427,213500.0
2014-01-24 14:30:00,31.19,31.29,31.18,31.24,384800.0,28.427,28.5182,28.4179,28.4726,384800.0
2014-01-24 15:00:00,31.24,31.25,31.14,31.15,754700.0,28.4726,28.4817,28.3815,28.3906,754700.0
2014-01-24 15:30:00,31.15,31.26,31.14,31.2,1656800.0,28.3906,28.4908,28.3815,28.4361,1656800.0
2014-01-27 09:30:00,31.22,31.61,31.17,31.51,807500.0,28.4544,28.8098,28.4088,28.7187,807500.0
2014-01-27 10:00:00,31.49,31.51,31.09,31.11,966300.0,28.7005,28.7187,28.3359,28.3541,966300.0
2014-01-27 10:30:00,31.11,31.19,31.03,31.04,296400.0,28.3541,28.427,28.2812,28.2903,296400.0
2014-01-27 11:00:00,31.03,31.09,30.95,30.98,528600.0,28.2812,28.3359,28.2083,28.2356,528600.0
2014-01-27 11:30:00,30.98,30.99,30.72,30.78,299300.0,28.2356,28.2447,27.9987,28.0534,299300.0
2014-01-27 12:00:00,30.78,30.78,30.56,30.67,935000.0,28.0534,28.0534,27.8528,27.9531,935000.0
2014-01-27 12:30:00,30.66,30.78,30.64,30.68,369300.0,27.944,28.0534,27.9258,27.9622,369300.0
2014-01-27 13:00:00,30.69,30.96,30.69,30.89,340800.0,27.9713,28.2174,27.9713,28.1536,340800.0
2014-01-27 13:30:00,30.89,31.07,30.83,31.02,500000.0,28.1536,28.3177,28.0989,28.2721,500000.0
2014-01-27 14:00:00,31.02,31.22,31.02,31.19,184300.0,28.2721,28.4544,28.2721,28.427,184300.0
2014-01-27 14:30:00,31.19,31.32,31.17,31.3,258100.0,28.427,28.5455,28.4088,28.5273,258100.0
2014-01-27 15:00:00,31.29,31.3,31.19,31.19,173800.0,28.5182,28.5273,28.427,28.427,173800.0
2014-01-27 15:30:00,31.2,31.22,31.04,31.05,697600.0,28.4361,28.4544,28.2903,28.2994,697600.0
2014-01-28 09:30:00,31.2,31.55,31.1,31.48,621600.0,28.4361,28.7551,28.345,28.6913,621600.0
2014-01-28 10:00:00,31.49,31.66,31.49,31.57,798600.0,28.7005,28.8554,28.7005,28.7734,798600.0
2014-01-28 10:30:00,31.56,31.74,31.53,31.71,363900.0,28.7643,28.9283,28.7369,28.901,363900.0
2014-01-28 11:00:00,31.7,31.76,31.53,31.61,627000.0,28.8919,28.9465,28.7369,28.8098,627000.0
2014-01-28 11:30:00,31.61,31.65,31.49,31.55,420600.0,28.8098,28.8463,28.7005,28.7551,420600.0
2014-01-28 12:00:00,31.55,31.6,31.5,31.58,90800.0,28.7551,28.8007,28.7096,28.7825,90800.0
2014-01-28 12:30:00,31.59,31.61,31.53,31.57,111000.0,28.7916,28.8098,28.7369,28.7734,111000.0
2014-01-28 13:00:00,31.57,31.62,31.53,31.6,82500.0,28.7734,28.8189,28.7369,28.8007,82500.0
2014-01-28 13:30:00,31.6,31.62,31.52,31.55,164000.0,28.8007,28.8189,28.7278,28.7551,164000.0
2014-01-28 14:00:00,31.54,31.62,31.52,31.58,117100.0,28.746,28.8189,28.7278,28.7825,117100.0
2014-01-28 14:30:00,31.59,31.68,31.59,31.63,259000.0,28.7916,28.8736,28.7916,28.8281,259000.0
2014-01-28 15:00:00,31.64,31.66,31.6,31.62,184800.0,28.8372,28.8554,28.8007,28.8189,184800.0
2014-01-28 15:30:00,31.62,31.66,31.6,31.61,915000.0,28.8189,28.8554,28.8007,28.8098,915000.0
2014-01-29 09:30:00,31.26,31.53,31.15,31.42,939600.0,28.4908,28.7369,28.3906,28.6367,939600.0
2014-01-29 10:00:00,31.42,31.54,31.32,31.35,679700.0,28.6367,28.746,28.5455,28.5729,679700.0
2014-01-29 10:30:00,31.34,31.42,31.31,31.37,393400.0,28.5637,28.6367,28.5364,28.5911,393400.0
2014-01-29 11:00:00,31.38,31.5,31.37,31.48,300400.0,28.6002,28.7096,28.5911,28.6913,300400.0
2014-01-29 11:30:00,31.48,31.49,31.38,31.46,338500.0,28.6913,28.7005,28.6002,28.6731,338500.0
2014-01-29 12:00:00,31.45,31.46,31.33,31.33,133700.0,28.664,28.6731,28.5546,28.5546,133700.0
2014-01-29 12:30:00,31.33,31.36,31.27,31.34,277600.0,28.5546,28.582,28.4999,28.5637,277600.0
2014-01-29 13:00:00,31.34,31.36,31.28,31.29,188900.0,28.5637,28.582,28.5091,28.5182,188900.0
2014-01-29 13:30:00,31.29,31.41,31.27,31.35,159700.0,28.5182,28.6275,28.4999,28.5729,159700.0
2014-01-29 14:00:00,31.34,31.44,31.18,31.39,621800.0,28.5637,28.6549,28.4179,28.6093,621800.0
2014-01-29 14:30:00,31.38,31.51,31.34,31.34,349600.0,28.6002,28.7187,28.5637,28.5637,349600.0
2014-01-29 15:00:00,31.34,31.35,31.26,31.3,236400.0,28.5637,28.5729,28.4908,28.5273,236400.0
2014-01-29 15:30:00,31.3,31.35,31.25,31.3,822700.0,28.5273,28.5729,28.4817,28.5273,822700.0
2014-01-30 09:30:00,31.49,31.71,31.35,31.4,830300.0,28.7005,28.901,28.5729,28.6184,830300.0
2014-01-30 10:00:00,31.4,31.4,31.2,31.27,1385000.0,28.6184,28.6184,28.4361,28.4999,1385000.0
2014-01-30 10:30:00,31.27,31.32,31.16,31.19,410400.0,28.4999,28.5455,28.3997,28.427,410400.0
2014-01-30 11:00:00,31.19,31.34,31.19,31.31,342900.0,28.427,28.5637,28.427,28.5364,342900.0
2014-01-30 11:30:00,31.32,31.53,31.3,31.44,93500.0,28.5455,28.7369,28.5273,28.6549,93500.0
2014-01-30 12:00:00,31.45,31.47,31.36,31.37,95100.0,28.664,28.6822,28.582,28.5911,95100.0
2014-01-30 12:30:00,31.38,31.5,31.36,31.47,93500.0,28.6002,28.7096,28.582,28.6822,93500.0
2014-01-30 13:00:00,31.47,31.48,31.37,31.37,154800.0,28.6822,28.6913,28.5911,28.5911,154800.0
2014-01-30 13:30:00,31.38,31.38,31.31,31.31,151000.0,28.6002,28.6002,28.5364,28.5364,151000.0
2014-01-30 14:00:00,31.31,31.31,31.25,31.31,138200.0,28.5364,28.5364,28.4817,28.5364,138200.0
2014-01-30 14:30:00,31.32,31.37,31.31,31.33,79600.0,28.5455,28.5911,28.5364,28.5546,79600.0
2014-01-30 15:00:00,31.33,31.36,31.28,31.3,151500.0,28.5546,28.582,28.5091,28.5273,151500.0
2014-01-30 15:30:00,31.31,31.31,31.23,31.25,451500.0,28.5364,28.5364,28.4635,28.4817,451500.0
2014-01-31 09:30:00,30.85,31.31,30.75,31.23,592800.0,28.1171,28.5364,28.026,28.4635,592800.0
2014-01-31 10:00:00,31.23,31.55,31.22,31.48,683800.0,28.4635,28.7551,28.4544,28.6913,683800.0
2014-01-31 10:30:00,31.48,31.72,31.46,31.7,456000.0,28.6913,28.9101,28.6731,28.8919,456000.0
2014-01-31 11:00:00,31.7,31.85,31.66,31.81,592000.0,28.8919,29.0286,28.8554,28.9921,592000.0
2014-01-31 11:30:00,31.81,31.82,31.67,31.74,144100.0,28.9921,29.0012,28.8645,28.9283,144100.0
2014-01-31 12:00:00,31.75,31.8,31.67,31.68,179300.0,28.9374,28.983,28.8645,28.8736,179300.0
2014-01-31 12:30:00,31.69,31.7,31.6,31.66,83700.0,28.8827,28.8919,28.8007,28.8554,83700.0
2014-01-31 13:00:00,31.65,31.69,31.62,31.67,61500.0,28.8463,28.8827,28.8189,28.8645,61500.0
2014-01-31 13:30:00,31.68,31.89,31.67,31.88,111800.0,28.8736,29.065,28.8645,29.0559,111800.0
2014-01-31 14:00:00,31.88,31.93,31.76,31.76,179800.0,29.0559,29.1015,28.9465,28.9465,179800.0
2014-01-31 14:30:00,31.76,31.86,31.72,31.74,138600.0,28.9465,29.0377,28.9101,28.9283,138600.0
2014-01-31 15:00:00,31.73,31.74,31.62,31.67,321400.0,28.9192,28.9283,28.8189,28.8645,321400.0
2014-01-31 15:30:00,31.67,31.7,31.55,31.59,792400.0,28.8645,28.8919,28.7551,28.7916,792400.0
2014-02-03 09:30:00,31.48,31.59,31.33,31.44,492900.0,28.6913,28.7916,28.5546,28.6549,492900.0
2014-02-03 10:00:00,31.44,31.44,31.07,31.14,599600.0,28.6549,28.6549,28.3177,28.3815,599600.0
2014-02-03 10:30:00,31.14,31.27,31.1,31.13,330800.0,28.3815,28.4999,28.345,28.3723,330800.0
2014-02-03 11:00:00,31.12,31.12,30.85,30.85,286300.0,28.3632,28.3632,28.1171,28.1171,286300.0
2014-02-03 11:30:00,30.85,30.93,30.75,30.75,238400.0,28.1171,28.1901,28.026,28.026,238400.0
2014-02-03 12:00:00,30.75,30.79,30.65,30.78,502800.0,28.026,28.0625,27.9349,28.0534,502800.0
2014-02-03 12:30:00,30.79,30.89,30.78,30.78,397000.0,28.0625,28.1536,28.0534,28.0534,397000.0
2014-02-03 13:00:00,30.78,30.8,30.48,30.52,342100.0,28.0534,28.0716,27.7799,27.8164,342100.0
2014-02-03 13:30:00,30.51,30.59,30.44,30.5,312900.0,27.8073,27.8802,27.7435,27.7982,312900.0
2014-02-03 14:00:00,30.49,30.69,30.48,30.64,175000.0,27.789,27.9713,27.7799,27.9258,175000.0
2014-02-03 14:30:00,30.63,30.64,30.48,30.49,222100.0,27.9166,27.9258,27.7799,27.789,222100.0
2014-02-03 15:00:00,30.48,30.59,30.48,30.57,681800.0,27.7799,27.8802,27.7799,27.862,681800.0
2014-02-03 15:30:00,30.58,30.61,30.52,30.58,1528500.0,27.8711,27.8984,27.8164,27.8711,1528500.0
2014-02-04 09:30:00,30.62,31.0,30.59,30.89,660400.0,27.9075,28.2539,27.8802,28.1536,660400.0
2014-02-04 10:00:00,30.91,31.05,30.81,30.87,603200.0,28.1718,28.2994,28.0807,28.1354,603200.0
2014-02-04 10:30:00,30.89,31.11,30.89,30.95,145600.0,28.1536,28.3541,28.1536,28.2083,145600.0
2014-02-04 11:00:00,30.95,31.07,30.93,30.98,291600.0,28.2083,28.3177,28.1901,28.2356,291600.0
2014-02-04 11:30:00,30.99,31.1,30.95,31.1,63400.0,28.2447,28.345,28.2083,28.345,63400.0
2014-02-04 12:00:00,31.12,31.15,31.02,31.02,72900.0,28.3632,28.3906,28.2721,28.2721,72900.0
2014-02-04 12:30:00,31.02,31.09,31.02,31.05,88000.0,28.2721,28.3359,28.2721,28.2994,88000.0
2014-02-04 13:00:00,31.05,31.1,30.97,31.01,436800.0,28.2994,28.345,28.2265,28.263,436800.0
2014-02-04 13:30:00,31.01,31.06,30.94,30.96,325700.0,28.263,28.3085,28.1992,28.2174,325700.0
2014-02-04 14:00:00,30.96,31.02,30.92,30.98,269500.0,28.2174,28.2721,28.1809,28.2356,269500.0
2014-02-04 14:30:00,30.97,31.03,30.95,31.02,171200.0,28.2265,28.2812,28.2083,28.2721,171200.0
2014-02-04 15:00:00,31.02,31.05,30.93,30.94,267200.0,28.2721,28.2994,28.1901,28.1992,267200.0
2014-02-04 15:30:00,30.93,31.05,30.92,30.99,939100.0,28.1901,28.2994,28.1809,28.2447,939100.0
2014-02-05 09:30:00,30.71,31.01,30.7,30.86,304200.0,27.9896,28.263,27.9804,28.1263,304200.0
2014-02-05 10:00:00,30.86,30.99,30.56,30.68,872800.0,28.1263,28.2447,27.8528,27.9622,872800.0
2014-02-05 10:30:00,30.7,30.84,30.66,30.74,309100.0,27.9804,28.108,27.944,28.0169,309100.0
2014-02-05 11:00:00,30.73,30.74,30.56,30.72,181200.0,28.0078,28.0169,27.8528,27.9987,181200.0
2014-02-05 11:30:00,30.72,30.77,30.65,30.74,346400.0,27.9987,28.0442,27.9349,28.0169,346400.0
2014-02-05 12:00:00,30.75,30.92,30.74,30.81,92400.0,28.026,28.1809,28.0169,28.0807,92400.0
2014-02-05 12:30:00,30.81,30.91,30.81,30.9,80600.0,28.0807,28.1718,28.0807,28.1627,80600.0
2014-02-05 13:00:00,30.89,30.99,30.89,30.89,70300.0,28.1536,28.2447,28.1536,28.1536,70300.0
2014-02-05 13:30:00,30.9,30.93,30.86,30.89,56100.0,28.1627,28.1901,28.1263,28.1536,56100.0
2014-02-05 14:00:00,30.89,30.93,30.82,30.87,59900.0,28.1536,28.1901,28.0898,28.1354,59900.0
2014-02-05 14:30:00,30.87,30.91,30.8,30.81,164700.0,28.1354,28.1718,28.0716,28.0807,164700.0
2014-02-05 15:00:00,30.81,30.85,30.78,30.85,126700.0,28.0807,28.1171,28.0534,28.1171,126700.0
2014-02-05 15:30:00,30.85,30.92,30.83,30.87,512500.0,28.1171,28.1809,28.0989,28.1354,512500.0
2014-02-06 09:30:00,30.93,31.62,30.91,31.56,558300.0,28.1901,28.8189,28.1718,28.7643,558300.0
2014-02-06 10:00:00,31.57,31.7,31.53,31.64,372900.0,28.7734,28.8919,28.7369,28.8372,372900.0
2014-02-06 10:30:00,31.64,31.77,31.64,31.77,304700.0,28.8372,28.9557,28.8372,28.9557,304700.0
2014-02-06 11:00:00,31.77,31.86,31.56,31.59,361700.0,28.9557,29.0377,28.7643,28.7916,361700.0
2014-02-06 11:30:00,31.59,31.68,31.59,31.66,535400.0,28.7916,28.8736,28.7916,28.8554,535400.0
2014-02-06 12:00:00,31.65,31.77,31.65,31.73,285200.0,28.8463,28.9557,28.8463,28.9192,285200.0
2014-02-06 12:30:00,31.73,31.77,31.71,31.72,110400.0,28.9192,28.9557,28.901,28.9101,110400.0
2014-02-06 13:00:00,31.72,31.78,31.62,31.64,139900.0,28.9101,28.9648,28.8189,28.8372,139900.0
2014-02-06 13:30:00,31.64,31.68,31.61,31.61,137300.0,28.8372,28.8736,28.8098,28.8098,137300.0
2014-02-06 14:00:00,31.62,31.79,31.61,31.77,312900.0,28.8189,28.9739,28.8098,28.9557,312900.0
2014-02-06 14:30:00,31.77,31.78,31.68,31.73,210200.0,28.9557,28.9648,28.8736,28.9192,210200.0
2014-02-06 15:00:00,31.73,31.75,31.69,31.74,431100.0,28.9192,28.9374,28.8827,28.9283,431100.0
2014-02-06 15:30:00,31.74,31.78,31.71,31.75,1434500.0,28.9283,28.9648,28.901,28.9374,1434500.0
2014-02-07 09:30:00,31.89,32.19,31.89,32.13,1005300.0,29.065,29.3384,29.065,29.2838,1005300.0
2014-02-07 10:00:00,32.13,32.2,31.83,31.85,731000.0,29.2838,29.3476,29.0103,29.0286,731000.0
2014-02-07 10:30:00,31.85,32.03,31.85,32.01,449900.0,29.0286,29.1926,29.0286,29.1744,449900.0
2014-02-07 11:00:00,32.0,32.06,31.96,31.99,221500.0,29.1653,29.22,29.1288,29.1562,221500.0
2014-02-07 11:30:00,31.99,32.09,31.98,32.09,143500.0,29.1562,29.2473,29.147,29.2473,143500.0
2014-02-07 12:00:00,32.08,32.08,31.95,31.96,203500.0,29.2382,29.2382,29.1197,29.1288,203500.0
2014-02-07 12:30:00,31.97,31.99,31.9,31.93,124700.0,29.1379,29.1562,29.0741,29.1015,124700.0
2014-02-07 13:00:00,31.93,31.96,31.9,31.96,94800.0,29.1015,29.1288,29.0741,29.1288,94800.0
2014-02-07 13:30:00,31.96,32.04,31.93,31.99,358700.0,29.1288,29.2017,29.1015,29.1562,358700.0
2014-02-07 14:00:00,31.99,32.05,31.95,31.95,84000.0,29.1562,29.2108,29.1197,29.1197,84000.0
2014-02-07 14:30:00,31.95,31.96,31.88,31.91,113500.0,29.1197,29.1288,29.0559,29.0832,113500.0
2014-02-07 15:00:00,31.92,31.95,31.89,31.93,235300.0,29.0924,29.1197,29.065,29.1015,235300.0
2014-02-07 15:30:00,31.93,32.05,31.93,32.01,1023700.0,29.1015,29.2108,29.1015,29.1744,1023700.0
2014-02-10 09:30:00,31.88,32.08,31.84,32.01,366900.0,29.0559,29.2382,29.0194,29.1744,366900.0
2014-02-10 10:00:00,32.02,32.02,31.85,31.86,212700.0,29.1835,29.1835,29.0286,29.0377,212700.0
2014-02-10 10:30:00,31.87,31.87,31.7,31.78,218200.0,29.0468,29.0468,28.8919,28.9648,218200.0
2014-02-10 11:00:00,31.78,31.85,31.72,31.84,84200.0,28.9648,29.0286,28.9101,29.0194,84200.0
2014-02-10 11:30:00,31.85,31.87,31.8,31.82,94800.0,29.0286,29.0468,28.983,29.0012,94800.0
2014-02-10 12:00:00,31.81,31.83,31.7,31.7,63500.0,28.9921,29.0103,28.8919,28.8919,63500.0
2014-02-10 12:30:00,31.69,31.78,31.69,31.71,74500.0,28.8827,28.9648,28.8827,28.901,74500.0
2014-02-10 13:00:00,31.7,31.75,31.63,31.73,59900.0,28.8919,28.9374,28.8281,28.9192,59900.0
2014-02-10 13:30:00,31.72,31.82,31.72,31.77,67700.0,28.9101,29.0012,28.9101,28.9557,67700.0
2014-02-10 14:00:00,31.78,31.89,31.77,31.86,163900.0,28.9648,29.065,28.9557,29.0377,163900.0
2014-02-10 14:30:00,31.86,31.95,31.85,31.86,64100.0,29.0377,29.1197,29.0286,29.0377,64100.0
2014-02-10 15:00:00,31.86,31.87,31.82,31.83,471300.0,29.0377,29.0468,29.0012,29.0103,471300.0
2014-02-10 15:30:00,31.83,31.87,31.78,31.81,708800.0,29.0103,29.0468,28.9648,28.9921,708800.0
2014-02-11 09:30:00,31.87,31.91,31.74,31.8,449400.0,29.0468,29.0832,28.9283,28.983,449400.0
2014-02-11 10:00:00,31.81,31.93,31.75,31.9,257500.0,28.9921,29.1015,28.9374,29.0741,257500.0
2014-02-11 10:30:00,31.9,31.95,31.83,31.89,183900.0,29.0741,29.1197,29.0103,29.065,183900.0
2014-02-11 11:00:00,31.89,32.0,31.83,32.0,217800.0,29.065,29.1653,29.0103,29.1653,217800.0
2014-02-11 11:30:00,32.0,32.04,31.95,32.03,131200.0,29.1653,29.2017,29.1197,29.1926,131200.0
2014-02-11 12:00:00,32.03,32.07,31.99,32.04,112700.0,29.1926,29.2291,29.1562,29.2017,112700.0
2014-02-11 12:30:00,32.04,32.05,31.99,32.0,68600.0,29.2017,29.2108,29.1562,29.1653,68600.0
2014-02-11 13:00:00,32.0,32.08,32.0,32.04,140500.0,29.1653,29.2382,29.1653,29.2017,140500.0
2014-02-11 13:30:00,32.04,32.06,32.01,32.03,109500.0,29.2017,29.22,29.1744,29.1926,109500.0
2014-02-11 14:00:00,32.03,32.08,32.01,32.05,58900.0,29.1926,29.2382,29.1744,29.2108,58900.0
2014-02-11 14:30:00,32.05,32.12,32.04,32.12,168600.0,29.2108,29.2746,29.2017,29.2746,168600.0
2014-02-11 15:00:00,32.11,32.13,32.0,32.0,351800.0,29.2655,29.2838,29.1653,29.1653,351800.0
2014-02-11 15:30:00,32.01,32.02,31.94,31.95,885600.0,29.1744,29.1835,29.1106,29.1197,885600.0
2014-02-12 09:30:00,32.22,32.41,32.2,32.29,671100.0,29.3658,29.539,29.3476,29.4296,671100.0
2014-02-12 10:00:00,32.29,32.31,32.17,32.22,388800.0,29.4296,29.4478,29.3202,29.3658,388800.0
2014-02-12 10:30:00,32.22,32.23,32.11,32.13,355700.0,29.3658,29.3749,29.2655,29.2838,355700.0
2014-02-12 11:00:00,32.12,32.25,32.12,32.14,176300.0,29.2746,29.3931,29.2746,29.2929,176300.0
2014-02-12 11:30:00,32.14,32.18,32.05,32.06,173800.0,29.2929,29.3293,29.2108,29.22,173800.0
2014-02-12 12:00:00,32.06,32.13,32.05,32.11,94700.0,29.22,29.2838,29.2108,29.2655,94700.0
2014-02-12 12:30:00,32.12,32.21,32.12,32.18,59100.0,29.2746,29.3567,29.2746,29.3293,59100.0
2014-02-12 13:00:00,32.18,32.19,32.14,32.16,134400.0,29.3293,29.3384,29.2929,29.3111,134400.0
2014-02-12 13:30:00,32.16,32.22,32.16,32.19,81200.0,29.3111,29.3658,29.3111,29.3384,81200.0
2014-02-12 14:00:00,32.19,32.23,32.16,32.19,91800.0,29.3384,29.3749,29.3111,29.3384,91800.0
2014-02-12 14:30:00,32.17,32.17,32.09,32.13,94900.0,29.3202,29.3202,29.2473,29.2838,94900.0
2014-02-12 15:00:00,32.13,32.16,32.1,32.14,274100.0,29.2838,29.3111,29.2564,29.2929,274100.0
2014-02-12 15:30:00,32.14,32.19,32.13,32.17,435900.0,29.2929,29.3384,29.2838,29.3202,435900.0
2014-02-13 09:30:00,31.98,32.01,31.84,31.88,323900.0,29.147,29.1744,29.0194,29.0559,323900.0
2014-02-13 10:00:00,31.88,32.07,31.88,32.06,250800.0,29.0559,29.2291,29.0559,29.22,250800.0
2014-02-13 10:30:00,32.05,32.18,32.03,32.15,150100.0,29.2108,29.3293,29.1926,29.302,150100.0
2014-02-13 11:00:00,32.16,32.19,32.1,32.17,104900.0,29.3111,29.3384,29.2564,29.3202,104900.0
2014-02-13 11:30:00,32.17,32.23,32.13,32.16,161100.0,29.3202,29.3749,29.2838,29.3111,161100.0
2014-02-13 12:00:00,32.15,32.18,32.12,32.18,41400.0,29.302,29.3293,29.2746,29.3293,41400.0
2014-02-13 12:30:00,32.18,32.28,32.15,32.28,135400.0,29.3293,29.4205,29.302,29.4205,135400.0
2014-02-13 13:00:00,32.27,32.33,32.27,32.33,50000.0,29.4114,29.466,29.4114,29.466,50000.0
2014-02-13 13:30:00,32.33,32.39,32.31,32.37,42400.0,29.466,29.5207,29.4478,29.5025,42400.0
2014-02-13 14:00:00,32.38,32.44,32.34,32.35,98300.0,29.5116,29.5663,29.4752,29.4843,98300.0
2014-02-13 14:30:00,32.35,32.4,32.35,32.37,86600.0,29.4843,29.5298,29.4843,29.5025,86600.0
2014-02-13 15:00:00,32.37,32.38,32.34,32.36,91300.0,29.5025,29.5116,29.4752,29.4934,91300.0
2014-02-13 15:30:00,32.35,32.38,32.33,32.34,538200.0,29.4843,29.5116,29.466,29.4752,538200.0
2014-02-14 09:30:00,32.25,32.4,32.14,32.28,444800.0,29.3931,29.5298,29.2929,29.4205,444800.0
2014-02-14 10:00:00,32.29,32.41,32.21,32.36,355700.0,29.4296,29.539,29.3567,29.4934,355700.0
2014-02-14 10:30:00,32.36,32.4,32.27,32.29,101400.0,29.4934,29.5298,29.4114,29.4296,101400.0
2014-02-14 11:00:00,32.28,32.4,32.24,32.39,184400.0,29.4205,29.5298,29.384,29.5207,184400.0
2014-02-14 11:30:00,32.4,32.45,32.35,32.35,90000.0,29.5298,29.5754,29.4843,29.4843,90000.0
2014-02-14 12:00:00,32.34,32.4,32.34,32.39,88400.0,29.4752,29.5298,29.4752,29.5207,88400.0
2014-02-14 12:30:00,32.39,32.47,32.38,32.45,54500.0,29.5207,29.5936,29.5116,29.5754,54500.0
2014-02-14 13:00:00,32.45,32.49,32.42,32.49,106600.0,29.5754,29.6119,29.5481,29.6119,106600.0
2014-02-14 13:30:00,32.5,32.58,32.48,32.56,114700.0,29.621,29.6939,29.6028,29.6757,114700.0
2014-02-14 14:00:00,32.57,32.64,32.55,32.62,217800.0,29.6848,29.7486,29.6666,29.7304,217800.0
2014-02-14 14:30:00,32.61,32.61,32.58,32.58,84500.0,29.7212,29.7212,29.6939,29.6939,84500.0
2014-02-14 15:00:00,32.57,32.6,32.55,32.57,166500.0,29.6848,29.7121,29.6666,29.6848,166500.0
2014-02-14 15:30:00,32.57,32.58,32.53,32.54,443200.0,29.6848,29.6939,29.6483,29.6574,443200.0
2014-02-18 09:30:00,32.77,32.86,32.59,32.66,686300.0,29.8671,29.9491,29.703,29.7668,686300.0
2014-02-18 10:00:00,32.65,32.65,32.14,32.21,2566000.0,29.7577,29.7577,29.2929,29.3567,2566000.0
2014-02-18 10:30:00,32.22,32.37,32.22,32.35,419500.0,29.3658,29.5025,29.3658,29.4843,419500.0
2014-02-18 11:00:00,32.34,32.48,32.32,32.47,190600.0,29.4752,29.6028,29.4569,29.5936,190600.0
2014-02-18 11:30:00,32.48,32.5,32.32,32.33,237100.0,29.6028,29.621,29.4569,29.466,237100.0
2014-02-18 12:00:00,32.32,32.38,32.3,32.35,190700.0,29.4569,29.5116,29.4387,29.4843,190700.0
2014-02-18 12:30:00,32.34,32.38,32.32,32.36,144000.0,29.4752,29.5116,29.4569,29.4934,144000.0
2014-02-18 13:00:00,32.36,32.37,32.32,32.33,229100.0,29.4934,29.5025,29.4569,29.466,229100.0
2014-02-18 13:30:00,32.32,32.37,32.29,32.32,342800.0,29.4569,29.5025,29.4296,29.4569,342800.0
2014-02-18 14:00:00,32.32,32.41,32.32,32.39,483800.0,29.4569,29.539,29.4569,29.5207,483800.0
2014-02-18 14:30:00,32.4,32.51,32.4,32.45,214900.0,29.5298,29.6301,29.5298,29.5754,214900.0
2014-02-18 15:00:00,32.45,32.49,32.42,32.48,173800.0,29.5754,29.6119,29.5481,29.6028,173800.0
2014-02-18 15:30:00,32.48,32.51,32.43,32.45,426900.0,29.6028,29.6301,29.5572,29.5754,426900.0
2014-02-19 09:30:00,32.43,32.45,32.28,32.38,370500.0,29.5572,29.5754,29.4205,29.5116,370500.0
2014-02-19 10:00:00,32.38,32.5,32.27,32.49,674100.0,29.5116,29.621,29.4114,29.6119,674100.0
2014-02-19 10:30:00,32.49,32.57,32.45,32.53,175400.0,29.6119,29.6848,29.5754,29.6483,175400.0
2014-02-19 11:00:00,32.52,32.63,32.52,32.62,389700.0,29.6392,29.7395,29.6392,29.7304,389700.0
2014-02-19 11:30:00,32.61,32.7,32.54,32.54,173800.0,29.7212,29.8033,29.6574,29.6574,173800.0
2014-02-19 12:00:00,32.54,32.58,32.43,32.51,164400.0,29.6574,29.6939,29.5572,29.6301,164400.0
2014-02-19 12:30:00,32.52,32.55,32.48,32.49,94700.0,29.6392,29.6666,29.6028,29.6119,94700.0
2014-02-19 13:00:00,32.48,32.58,32.45,32.57,80800.0,29.6028,29.6939,29.5754,29.6848,80800.0
2014-02-19 13:30:00,32.58,32.58,32.54,32.54,74900.0,29.6939,29.6939,29.6574,29.6574,74900.0
2014-02-19 14:00:00,32.54,32.63,32.49,32.58,168000.0,29.6574,29.7395,29.6119,29.6939,168000.0
2014-02-19 14:30:00,32.57,32.57,32.43,32.47,199200.0,29.6848,29.6848,29.5572,29.5936,199200.0
2014-02-19 15:00:00,32.46,32.51,32.32,32.32,354000.0,29.5845,29.6301,29.4569,29.4569,354000.0
2014-02-19 15:30:00,32.32,32.33,32.24,32.29,1165600.0,29.4569,29.466,29.384,29.4296,1165600.0
2014-02-20 09:30:00,32.26,32.5,32.26,32.4,420900.0,29.4022,29.621,29.4022,29.5298,420900.0
2014-02-20 10:00:00,32.39,32.43,32.28,32.36,297700.0,29.5207,29.5572,29.4205,29.4934,297700.0
2014-02-20 10:30:00,32.36,32.47,32.34,32.38,146000.0,29.4934,29.5936,29.4752,29.5116,146000.0
2014-02-20 11:00:00,32.38,32.42,32.33,32.37,112500.0,29.5116,29.5481,29.466,29.5025,112500.0
2014-02-20 11:30:00,32.37,32.4,32.31,32.35,130400.0,29.5025,29.5298,29.4478,29.4843,130400.0
2014-02-20 12:00:00,32.34,32.46,32.33,32.44,162500.0,29.4752,29.5845,29.466,29.5663,162500.0
2014-02-20 12:30:00,32.44,32.47,32.37,32.47,224400.0,29.5663,29.5936,29.5025,29.5936,224400.0
2014-02-20 13:00:00,32.46,32.54,32.46,32.5,132900.0,29.5845,29.6574,29.5845,29.621,132900.0
2014-02-20 13:30:00,32.51,32.55,32.5,32.5,140100.0,29.6301,29.6666,29.621,29.621,140100.0
2014-02-20 14:00:00,32.5,32.53,32.45,32.49,134100.0,29.621,29.6483,29.5754,29.6119,134100.0
2014-02-20 14:30:00,32.5,32.55,32.47,32.55,294200.0,29.621,29.6666,29.5936,29.6666,294200.0
2014-02-20 15:00:00,32.55,32.63,32.54,32.6,308400.0,29.6666,29.7395,29.6574,29.7121,308400.0
2014-02-20 15:30:00,32.61,32.65,32.59,32.6,1567100.0,29.7212,29.7577,29.703,29.7121,1567100.0
2014-02-21 09:30:00,32.55,32.74,32.53,32.68,266800.0,29.6666,29.8397,29.6483,29.785,266800.0
2014-02-21 10:00:00,32.68,32.85,32.67,32.82,886900.0,29.785,29.94,29.7759,29.9126,886900.0
2014-02-21 10:30:00,32.83,32.95,32.83,32.88,327400.0,29.9218,30.0311,29.9218,29.9673,327400.0
2014-02-21 11:00:00,32.88,32.93,32.87,32.9,299600.0,29.9673,30.0129,29.9582,29.9855,299600.0
2014-02-21 11:30:00,32.91,32.95,32.9,32.94,171500.0,29.9947,30.0311,29.9855,30.022,171500.0
2014-02-21 12:00:00,32.94,32.99,32.94,32.97,57400.0,30.022,30.0676,30.022,30.0493,57400.0
2014-02-21 12:30:00,32.97,32.97,32.91,32.93,84700.0,30.0493,30.0493,29.9947,30.0129,84700.0
2014-02-21 13:00:00,32.93,32.99,32.9,32.98,77500.0,30.0129,30.0676,29.9855,30.0585,77500.0
2014-02-21 13:30:00,32.97,32.98,32.91,32.93,75600.0,30.0493,30.0585,29.9947,30.0129,75600.0
2014-02-21 14:00:00,32.93,32.93,32.86,32.87,90500.0,30.0129,30.0129,29.9491,29.9582,90500.0
2014-02-21 14:30:00,32.87,32.9,32.84,32.87,183000.0,29.9582,29.9855,29.9309,29.9582,183000.0
2014-02-21 15:00:00,32.88,32.94,32.86,32.93,163100.0,29.9673,30.022,29.9491,30.0129,163100.0
2014-02-21 15:30:00,32.93,32.95,32.84,32.86,889800.0,30.0129,30.0311,29.9309,29.9491,889800.0
2014-02-24 09:30:00,32.78,33.09,32.75,33.01,395900.0,29.8762,30.1587,29.8488,30.0858,395900.0
2014-02-24 10:00:00,33.02,33.09,32.96,33.09,207600.0,30.0949,30.1587,30.0402,30.1587,207600.0
2014-02-24 10:30:00,33.09,33.18,33.09,33.15,194900.0,30.1587,30.2407,30.1587,30.2134,194900.0
2014-02-24 11:00:00,33.15,33.16,33.1,33.13,101500.0,30.2134,30.2225,30.1678,30.1952,101500.0
2014-02-24 11:30:00,33.14,33.23,33.13,33.22,176800.0,30.2043,30.2863,30.1952,30.2772,176800.0
2014-02-24 12:00:00,33.24,33.28,33.23,33.25,101300.0,30.2954,30.3319,30.2863,30.3045,101300.0
2014-02-24 12:30:00,33.25,33.26,33.2,33.21,82700.0,30.3045,30.3137,30.259,30.2681,82700.0
2014-02-24 13:00:00,33.21,33.22,33.16,33.17,38600.0,30.2681,30.2772,30.2225,30.2316,38600.0
2014-02-24 13:30:00,33.17,33.2,33.1,33.1,65700.0,30.2316,30.259,30.1678,30.1678,65700.0
2014-02-24 14:00:00,33.11,33.16,33.06,33.09,104500.0,30.1769,30.2225,30.1314,30.1587,104500.0
2014-02-24 14:30:00,33.1,33.1,33.05,33.05,162600.0,30.1678,30.1678,30.1223,30.1223,162600.0
2014-02-24 15:00:00,33.05,33.05,32.97,32.97,199500.0,30.1223,30.1223,30.0493,30.0493,199500.0
2014-02-24 15:30:00,32.97,32.98,32.9,32.9,865600.0,30.0493,30.0585,29.9855,29.9855,865600.0
2014-02-25 09:30:00,32.94,33.03,32.86,32.89,511300.0,30.022,30.104,29.9491,29.9764,511300.0
2014-02-25 10:00:00,32.89,33.05,32.84,32.95,504400.0,29.9764,30.1223,29.9309,30.0311,504400.0
2014-02-25 10:30:00,32.94,33.02,32.93,33.01,124800.0,30.022,30.0949,30.0129,30.0858,124800.0
2014-02-25 11:00:00,33.02,33.14,32.97,33.14,102300.0,30.0949,30.2043,30.0493,30.2043,102300.0
2014-02-25 11:30:00,33.14,33.15,33.05,33.05,153700.0,30.2043,30.2134,30.1223,30.1223,153700.0
2014-02-25 12:00:00,33.06,33.09,33.03,33.08,118300.0,30.1314,30.1587,30.104,30.1496,118300.0
2014-02-25 12:30:00,33.07,33.09,33.05,33.08,113100.0,30.1405,30.1587,30.1223,30.1496,113100.0
2014-02-25 13:00:00,33.07,33.15,33.06,33.15,105000.0,30.1405,30.2134,30.1314,30.2134,105000.0
2014-02-25 13:30:00,33.15,33.2,33.13,33.14,126100.0,30.2134,30.259,30.1952,30.2043,126100.0
2014-02-25 14:00:00,33.14,33.21,33.09,33.21,205900.0,30.2043,30.2681,30.1587,30.2681,205900.0
2014-02-25 14:30:00,33.21,33.23,33.11,33.13,147600.0,30.2681,30.2863,30.1769,30.1952,147600.0
2014-02-25 15:00:00,33.13,33.13,33.03,33.03,163100.0,30.1952,30.1952,30.104,30.104,163100.0
2014-02-25 15:30:00,33.03,33.11,33.03,33.1,518500.0,30.104,30.1769,30.104,30.1678,518500.0
2014-02-26 09:30:00,33.23,33.29,33.1,33.15,473100.0,30.2863,30.341,30.1678,30.2134,473100.0
2014-02-26 10:00:00,33.16,33.83,33.15,33.7,1856200.0,30.2225,30.8332,30.2134,30.7147,1856200.0
2014-02-26 10:30:00,33.7,33.91,33.68,33.89,1176800.0,30.7147,30.9061,30.6965,30.8879,1176800.0
2014-02-26 11:00:00,33.89,33.9,33.81,33.82,913600.0,30.8879,30.897,30.8149,30.8241,913600.0
2014-02-26 11:30:00,33.83,33.96,33.8,33.95,1268200.0,30.8332,30.9516,30.8058,30.9425,1268200.0
2014-02-26 12:00:00,33.95,34.21,33.95,34.19,1517500.0,30.9425,31.1795,30.9425,31.1613,1517500.0
2014-02-26 12:30:00,34.2,34.2,34.13,34.15,543200.0,31.1704,31.1704,31.1066,31.1248,543200.0
2014-02-26 13:00:00,34.16,34.22,34.09,34.22,532000.0,31.1339,31.1886,31.0701,31.1886,532000.0
2014-02-26 13:30:00,34.22,34.27,34.12,34.13,581400.0,31.1886,31.2342,31.0975,31.1066,581400.0
2014-02-26 14:00:00,34.12,34.13,33.91,33.91,766600.0,31.0975,31.1066,30.9061,30.9061,766600.0
2014-02-26 14:30:00,33.92,34.04,33.89,33.98,574500.0,30.9152,31.0246,30.8879,30.9699,574500.0
2014-02-26 15:00:00,33.98,33.99,33.85,33.91,589600.0,30.9699,30.979,30.8514,30.9061,589600.0
2014-02-26 15:30:00,33.91,34.01,33.91,33.98,1633800.0,30.9061,30.9972,30.9061,30.9699,1633800.0
2014-02-27 09:30:00,33.81,34.04,33.78,33.98,525500.0,30.8149,31.0246,30.7876,30.9699,525500.0
2014-02-27 10:00:00,33.99,34.05,33.81,33.97,391500.0,30.979,31.0337,30.8149,30.9608,391500.0
2014-02-27 10:30:00,33.97,34.07,33.96,34.04,197200.0,30.9608,31.0519,30.9516,31.0246,197200.0
2014-02-27 11:00:00,34.04,34.15,34.04,34.14,205900.0,31.0246,31.1248,31.0246,31.1157,205900.0
2014-02-27 11:30:00,34.14,34.19,34.06,34.08,142100.0,31.1157,31.1613,31.0428,31.061,142100.0
2014-02-27 12:00:00,34.08,34.11,34.02,34.07,98400.0,31.061,31.0884,31.0063,31.0519,98400.0
2014-02-27 12:30:00,34.07,34.07,34.02,34.07,92300.0,31.0519,31.0519,31.0063,31.0519,92300.0
2014-02-27 13:00:00,34.07,34.17,34.04,34.17,111400.0,31.0519,31.143,31.0246,31.143,111400.0
2014-02-27 13:30:00,34.16,34.19,34.13,34.13,96500.0,31.1339,31.1613,31.1066,31.1066,96500.0
2014-02-27 14:00:00,34.12,34.13,34.02,34.02,94600.0,31.0975,31.1066,31.0063,31.0063,94600.0
2014-02-27 14:30:00,34.01,34.12,34.01,34.11,184800.0,30.9972,31.0975,30.9972,31.0884,184800.0
2014-02-27 15:00:00,34.1,34.21,34.07,34.21,578700.0,31.0792,31.1795,31.0519,31.1795,578700.0
2014-02-27 15:30:00,34.2,34.22,34.14,34.2,1278300.0,31.1704,31.1886,31.1157,31.1704,1278300.0
2014-02-28 09:30:00,34.1,34.19,33.99,34.14,688500.0,31.0792,31.1613,30.979,31.1157,688500.0
2014-02-28 10:00:00,34.15,34.2,34.06,34.12,405700.0,31.1248,31.1704,31.0428,31.0975,405700.0
2014-02-28 10:30:00,34.13,34.16,34.06,34.09,238900.0,31.1066,31.1339,31.0428,31.0701,238900.0
2014-02-28 11:00:00,34.07,34.1,34.04,34.07,105500.0,31.0519,31.0792,31.0246,31.0519,105500.0
2014-02-28 11:30:00,34.07,34.13,34.05,34.08,114900.0,31.0519,31.1066,31.0337,31.061,114900.0
2014-02-28 12:00:00,34.08,34.08,33.96,33.99,94500.0,31.061,31.061,30.9516,30.979,94500.0
2014-02-28 12:30:00,33.99,34.01,33.96,33.99,94900.0,30.979,30.9972,30.9516,30.979,94900.0
2014-02-28 13:00:00,33.99,34.03,33.93,34.03,148600.0,30.979,31.0154,30.9243,31.0154,148600.0
2014-02-28 13:30:00,34.02,34.05,33.99,34.01,128200.0,31.0063,31.0337,30.979,30.9972,128200.0
2014-02-28 14:00:00,34.01,34.06,33.99,34.04,117300.0,30.9972,31.0428,30.979,31.0246,117300.0
2014-02-28 14:30:00,34.04,34.06,33.85,33.88,435300.0,31.0246,31.0428,30.8514,30.8787,435300.0
2014-02-28 15:00:00,33.87,33.89,33.68,33.87,445400.0,30.8696,30.8879,30.6965,30.8696,445400.0
2014-02-28 15:30:00,33.87,34.04,33.87,34.0,644200.0,30.8696,31.0246,30.8696,30.9881,644200.0
2014-03-03 09:30:00,33.56,33.79,33.47,33.61,801600.0,30.5871,30.7967,30.5051,30.6327,801600.0
2014-03-03 10:00:00,33.62,33.66,33.46,33.57,504300.0,30.6418,30.6782,30.4959,30.5962,504300.0
2014-03-03 10:30:00,33.57,33.6,33.46,33.51,236300.0,30.5962,30.6235,30.4959,30.5415,236300.0
2014-03-03 11:00:00,33.52,33.53,33.37,33.5,238100.0,30.5506,30.5597,30.4139,30.5324,238100.0
2014-03-03 11:30:00,33.5,33.51,33.34,33.34,231700.0,30.5324,30.5415,30.3866,30.3866,231700.0
2014-03-03 12:00:00,33.34,33.54,33.33,33.52,251900.0,30.3866,30.5689,30.3775,30.5506,251900.0
2014-03-03 12:30:00,33.52,33.6,33.5,33.59,96200.0,30.5506,30.6235,30.5324,30.6144,96200.0
2014-03-03 13:00:00,33.59,33.73,33.59,33.69,89700.0,30.6144,30.742,30.6144,30.7056,89700.0
2014-03-03 13:30:00,33.69,33.78,33.62,33.76,79400.0,30.7056,30.7876,30.6418,30.7694,79400.0
2014-03-03 14:00:00,33.77,33.78,33.66,33.67,80300.0,30.7785,30.7876,30.6782,30.6873,80300.0
2014-03-03 14:30:00,33.66,33.81,33.63,33.74,69100.0,30.6782,30.8149,30.6509,30.7511,69100.0
2014-03-03 15:00:00,33.73,33.74,33.6,33.67,153800.0,30.742,30.7511,30.6235,30.6873,153800.0
2014-03-03 15:30:00,33.67,33.68,33.61,33.67,491600.0,30.6873,30.6965,30.6327,30.6873,491600.0
2014-03-04 09:30:00,33.86,34.19,33.85,34.05,693900.0,30.8605,31.1613,30.8514,31.0337,693900.0
2014-03-04 10:00:00,34.06,34.12,33.97,34.04,385400.0,31.0428,31.0975,30.9608,31.0246,385400.0
2014-03-04 10:30:00,34.05,34.12,34.04,34.11,160100.0,31.0337,31.0975,31.0246,31.0884,160100.0
2014-03-04 11:00:00,34.12,34.14,34.07,34.08,132000.0,31.0975,31.1157,31.0519,31.061,132000.0
2014-03-04 11:30:00,34.08,34.08,33.99,34.02,101100.0,31.061,31.061,30.979,31.0063,101100.0
2014-03-04 12:00:00,34.02,34.05,33.98,34.01,106100.0,31.0063,31.0337,30.9699,30.9972,106100.0
2014-03-04 12:30:00,34.01,34.02,33.98,34.02,103700.0,30.9972,31.0063,30.9699,31.0063,103700.0
2014-03-04 13:00:00,34.03,34.04,33.97,34.01,98500.0,31.0154,31.0246,30.9608,30.9972,98500.0
2014-03-04 13:30:00,34.02,34.03,33.93,33.98,88300.0,31.0063,31.0154,30.9243,30.9699,88300.0
2014-03-04 14:00:00,33.97,33.99,33.92,33.95,89900.0,30.9608,30.979,30.9152,30.9425,89900.0
2014-03-04 14:30:00,33.96,34.04,33.93,34.04,151900.0,30.9516,31.0246,30.9243,31.0246,151900.0
2014-03-04 15:00:00,34.04,34.1,34.02,34.07,130300.0,31.0246,31.0792,31.0063,31.0519,130300.0
2014-03-04 15:30:00,34.07,34.08,34.02,34.02,486800.0,31.0519,31.061,31.0063,31.0063,486800.0
2014-03-05 09:30:00,33.91,34.01,33.86,33.93,595700.0,30.9061,30.9972,30.8605,30.9243,595700.0
2014-03-05 10:00:00,33.94,34.06,33.89,34.04,403700.0,30.9334,31.0428,30.8879,31.0246,403700.0
2014-03-05 10:30:00,34.04,34.05,33.88,33.92,138100.0,31.0246,31.0337,30.8787,30.9152,138100.0
2014-03-05 11:00:00,33.93,33.98,33.88,33.89,222800.0,30.9243,30.9699,30.8787,30.8879,222800.0
2014-03-05 11:30:00,33.89,33.94,33.88,33.93,48700.0,30.8879,30.9334,30.8787,30.9243,48700.0
2014-03-05 12:00:00,33.92,33.95,33.88,33.89,129100.0,30.9152,30.9425,30.8787,30.8879,129100.0
2014-03-05 12:30:00,33.88,33.95,33.86,33.92,37200.0,30.8787,30.9425,30.8605,30.9152,37200.0
2014-03-05 13:00:00,33.92,33.98,33.91,33.94,39300.0,30.9152,30.9699,30.9061,30.9334,39300.0
2014-03-05 13:30:00,33.94,33.95,33.91,33.92,53100.0,30.9334,30.9425,30.9061,30.9152,53100.0
2014-03-05 14:00:00,33.93,33.98,33.92,33.93,46900.0,30.9243,30.9699,30.9152,30.9243,46900.0
2014-03-05 14:30:00,33.94,33.96,33.91,33.95,55800.0,30.9334,30.9516,30.9061,30.9425,55800.0
2014-03-05 15:00:00,33.95,33.96,33.9,33.94,85300.0,30.9425,30.9516,30.897,30.9334,85300.0
2014-03-05 15:30:00,33.93,33.96,33.91,33.94,398700.0,30.9243,30.9516,30.9061,30.9334,398700.0
2014-03-06 09:30:00,33.9,33.98,33.78,33.89,310300.0,30.897,30.9699,30.7876,30.8879,310300.0
2014-03-06 10:00:00,33.89,33.91,33.73,33.82,92300.0,30.8879,30.9061,30.742,30.8241,92300.0
2014-03-06 10:30:00,33.82,33.84,33.77,33.79,126200.0,30.8241,30.8423,30.7785,30.7967,126200.0
2014-03-06 11:00:00,33.8,33.82,33.77,33.78,100700.0,30.8058,30.8241,30.7785,30.7876,100700.0
2014-03-06 11:30:00,33.78,33.83,33.75,33.82,85500.0,30.7876,30.8332,30.7603,30.8241,85500.0
2014-03-06 12:00:00,33.81,33.85,33.79,33.82,40500.0,30.8149,30.8514,30.7967,30.8241,40500.0
2014-03-06 12:30:00,33.82,33.85,33.79,33.85,42000.0,30.8241,30.8514,30.7967,30.8514,42000.0
2014-03-06 13:00:00,33.85,33.88,33.81,33.85,41200.0,30.8514,30.8787,30.8149,30.8514,41200.0
2014-03-06 13:30:00,33.84,33.89,33.8,33.81,69000.0,30.8423,30.8879,30.8058,30.8149,69000.0
2014-03-06 14:00:00,33.81,33.88,33.8,33.87,88400.0,30.8149,30.8787,30.8058,30.8696,88400.0
2014-03-06 14:30:00,33.87,33.9,33.85,33.89,84600.0,30.8696,30.897,30.8514,30.8879,84600.0
2014-03-06 15:00:00,33.89,33.91,33.86,33.9,130200.0,30.8879,30.9061,30.8605,30.897,130200.0
2014-03-06 15:30:00,33.9,33.91,33.8,33.84,231000.0,30.897,30.9061,30.8058,30.8423,231000.0
2014-03-07 09:30:00,33.94,33.99,33.74,33.82,402000.0,30.9334,30.979,30.7511,30.8241,402000.0
2014-03-07 10:00:00,33.81,33.93,33.76,33.89,112700.0,30.8149,30.9243,30.7694,30.8879,112700.0
2014-03-07 10:30:00,33.9,33.93,33.69,33.69,208900.0,30.897,30.9243,30.7056,30.7056,208900.0
2014-03-07 11:00:00,33.69,33.69,33.52,33.66,218100.0,30.7056,30.7056,30.5506,30.6782,218100.0
2014-03-07 11:30:00,33.66,33.78,33.65,33.77,72500.0,30.6782,30.7876,30.6691,30.7785,72500.0
2014-03-07 12:00:00,33.77,33.77,33.65,33.72,266400.0,30.7785,30.7785,30.6691,30.7329,266400.0
2014-03-07 12:30:00,33.73,33.73,33.62,33.63,137200.0,30.742,30.742,30.6418,30.6509,137200.0
2014-03-07 13:00:00,33.62,33.67,33.59,33.64,88200.0,30.6418,30.6873,30.6144,30.66,88200.0
2014-03-07 13:30:00,33.63,33.65,33.59,33.61,260000.0,30.6509,30.6691,30.6144,30.6327,260000.0
2014-03-07 14:00:00,33.61,33.62,33.52,33.57,258400.0,30.6327,30.6418,30.5506,30.5962,258400.0
2014-03-07 14:30:00,33.57,33.68,33.54,33.65,278200.0,30.5962,30.6965,30.5689,30.6691,278200.0
2014-03-07 15:00:00,33.66,33.68,33.61,33.63,535700.0,30.6782,30.6965,30.6327,30.6509,535700.0
2014-03-07 15:30:00,33.64,33.66,33.56,33.66,959100.0,30.66,30.6782,30.5871,30.6782,959100.0
2014-03-10 09:30:00,33.53,33.6,33.36,33.55,699400.0,30.5597,30.6235,30.4048,30.578,699400.0
2014-03-10 10:00:00,33.55,33.55,33.35,33.37,305700.0,30.578,30.578,30.3957,30.4139,305700.0
2014-03-10 10:30:00,33.37,33.37,33.24,33.32,380100.0,30.4139,30.4139,30.2954,30.3683,380100.0
2014-03-10 11:00:00,33.31,33.44,33.27,33.43,104200.0,30.3592,30.4777,30.3228,30.4686,104200.0
2014-03-10 11:30:00,33.43,33.43,33.32,33.33,68000.0,30.4686,30.4686,30.3683,30.3775,68000.0
2014-03-10 12:00:00,33.33,33.34,33.27,33.28,147900.0,30.3775,30.3866,30.3228,30.3319,147900.0
2014-03-10 12:30:00,33.29,33.39,33.29,33.38,54200.0,30.341,30.4321,30.341,30.423,54200.0
2014-03-10 13:00:00,33.37,33.39,33.32,33.36,25700.0,30.4139,30.4321,30.3683,30.4048,25700.0
2014-03-10 13:30:00,33.35,33.35,33.25,33.27,62300.0,30.3957,30.3957,30.3045,30.3228,62300.0
2014-03-10 14:00:00,33.26,33.32,33.24,33.29,82300.0,30.3137,30.3683,30.2954,30.341,82300.0
2014-03-10 14:30:00,33.29,33.34,33.29,33.31,190800.0,30.341,30.3866,30.341,30.3592,190800.0
2014-03-10 15:00:00,33.32,33.32,33.24,33.25,191800.0,30.3683,30.3683,30.2954,30.3045,191800.0
2014-03-10 15:30:00,33.26,33.33,33.25,33.33,458000.0,30.3137,30.3775,30.3045,30.3775,458000.0
2014-03-11 09:30:00,33.33,33.54,33.33,33.4,472000.0,30.3775,30.5689,30.3775,30.4413,472000.0
2014-03-11 10:00:00,33.4,33.46,33.31,33.45,120000.0,30.4413,30.4959,30.3592,30.4868,120000.0
2014-03-11 10:30:00,33.46,33.64,33.46,33.63,90800.0,30.4959,30.66,30.4959,30.6509,90800.0
2014-03-11 11:00:00,33.63,33.66,33.51,33.51,121700.0,30.6509,30.6782,30.5415,30.5415,121700.0
2014-03-11 11:30:00,33.5,33.53,33.38,33.46,133400.0,30.5324,30.5597,30.423,30.4959,133400.0
2014-03-11 12:00:00,33.46,33.46,33.32,33.35,101500.0,30.4959,30.4959,30.3683,30.3957,101500.0
2014-03-11 12:30:00,33.35,33.42,33.33,33.37,164400.0,30.3957,30.4595,30.3775,30.4139,164400.0
2014-03-11 13:00:00,33.36,33.38,33.25,33.27,80400.0,30.4048,30.423,30.3045,30.3228,80400.0
2014-03-11 13:30:00,33.26,33.34,33.24,33.33,57100.0,30.3137,30.3866,30.2954,30.3775,57100.0
2014-03-11 14:00:00,33.34,33.34,33.2,33.2,393800.0,30.3866,30.3866,30.259,30.259,393800.0
2014-03-11 14:30:00,33.2,33.2,33.11,33.16,393200.0,30.259,30.259,30.1769,30.2225,393200.0
2014-03-11 15:00:00,33.16,33.16,33.02,33.13,447600.0,30.2225,30.2225,30.0949,30.1952,447600.0
2014-03-11 15:30:00,33.13,33.22,33.12,33.21,622200.0,30.1952,30.2772,30.1861,30.2681,622200.0
2014-03-12 09:30:00,32.98,33.0,32.75,32.82,349400.0,30.0585,30.0767,29.8488,29.9126,349400.0
2014-03-12 10:00:00,32.82,32.99,32.76,32.99,253100.0,29.9126,30.0676,29.858,30.0676,253100.0
2014-03-12 10:30:00,33.0,33.11,32.99,33.11,165500.0,30.0767,30.1769,30.0676,30.1769,165500.0
2014-03-12 11:00:00,33.11,33.11,33.01,33.06,84300.0,30.1769,30.1769,30.0858,30.1314,84300.0
2014-03-12 11:30:00,33.07,33.09,32.94,32.95,72600.0,30.1405,30.1587,30.022,30.0311,72600.0
2014-03-12 12:00:00,32.94,33.03,32.9,33.02,129100.0,30.022,30.104,29.9855,30.0949,129100.0
2014-03-12 12:30:00,33.01,33.07,32.98,33.07,358400.0,30.0858,30.1405,30.0585,30.1405,358400.0
2014-03-12 13:00:00,33.06,33.06,32.98,33.03,50800.0,30.1314,30.1314,30.0585,30.104,50800.0
2014-03-12 13:30:00,33.02,33.06,33.0,33.02,107900.0,30.0949,30.1314,30.0767,30.0949,107900.0
2014-03-12 14:00:00,33.02,33.05,32.99,33.04,90800.0,30.0949,30.1223,30.0676,30.1131,90800.0
2014-03-12 14:30:00,33.05,33.11,33.01,33.07,54800.0,30.1223,30.1769,30.0858,30.1405,54800.0
2014-03-12 15:00:00,33.07,33.14,33.05,33.09,153400.0,30.1405,30.2043,30.1223,30.1587,153400.0
2014-03-12 15:30:00,33.08,33.17,33.08,33.16,377100.0,30.1496,30.2316,30.1496,30.2225,377100.0
2014-03-13 09:30:00,33.39,33.39,33.12,33.19,274700.0,30.4321,30.4321,30.1861,30.2499,274700.0
2014-03-13 10:00:00,33.18,33.2,33.06,33.12,341500.0,30.2407,30.259,30.1314,30.1861,341500.0
2014-03-13 10:30:00,33.13,33.14,32.94,32.95,205100.0,30.1952,30.2043,30.022,30.0311,205100.0
2014-03-13 11:00:00,32.94,33.08,32.94,32.98,115300.0,30.022,30.1496,30.022,30.0585,115300.0
2014-03-13 11:30:00,32.98,33.08,32.97,33.02,147400.0,30.0585,30.1496,30.0493,30.0949,147400.0
2014-03-13 12:00:00,33.02,33.03,32.89,32.9,87100.0,30.0949,30.104,29.9764,29.9855,87100.0
2014-03-13 12:30:00,32.9,32.9,32.7,32.7,737300.0,29.9855,29.9855,29.8033,29.8033,737300.0
2014-03-13 13:00:00,32.7,32.71,32.56,32.68,1368900.0,29.8033,29.8124,29.6757,29.785,1368900.0
2014-03-13 13:30:00,32.68,32.7,32.59,32.69,500700.0,29.785,29.8033,29.703,29.7942,500700.0
2014-03-13 14:00:00,32.7,32.7,32.51,32.55,918900.0,29.8033,29.8033,29.6301,29.6666,918900.0
2014-03-13 14:30:00,32.55,32.63,32.42,32.46,710800.0,29.6666,29.7395,29.5481,29.5845,710800.0
2014-03-13 15:00:00,32.46,32.49,32.35,32.47,767500.0,29.5845,29.6119,29.4843,29.5936,767500.0
2014-03-13 15:30:00,32.47,32.63,32.43,32.59,1018600.0,29.5936,29.7395,29.5572,29.703,1018600.0
2014-03-14 09:30:00,32.44,32.84,32.41,32.61,351200.0,29.5663,29.9309,29.539,29.7212,351200.0
2014-03-14 10:00:00,32.62,32.86,32.62,32.81,307700.0,29.7304,29.9491,29.7304,29.9035,307700.0
2014-03-14 10:30:00,32.82,32.83,32.69,32.69,70700.0,29.9126,29.9218,29.7942,29.7942,70700.0
2014-03-14 11:00:00,32.69,32.71,32.46,32.55,170300.0,29.7942,29.8124,29.5845,29.6666,170300.0
2014-03-14 11:30:00,32.56,32.74,32.52,32.73,122200.0,29.6757,29.8397,29.6392,29.8306,122200.0
2014-03-14 12:00:00,32.73,32.73,32.64,32.65,145800.0,29.8306,29.8306,29.7486,29.7577,145800.0
2014-03-14 12:30:00,32.65,32.75,32.62,32.74,110900.0,29.7577,29.8488,29.7304,29.8397,110900.0
2014-03-14 13:00:00,32.73,32.75,32.64,32.7,88300.0,29.8306,29.8488,29.7486,29.8033,88300.0
2014-03-14 13:30:00,32.7,32.73,32.65,32.7,103500.0,29.8033,29.8306,29.7577,29.8033,103500.0
2014-03-14 14:00:00,32.7,32.8,32.7,32.78,113100.0,29.8033,29.8944,29.8033,29.8762,113100.0
2014-03-14 14:30:00,32.78,32.78,32.67,32.67,111200.0,29.8762,29.8762,29.7759,29.7759,111200.0
2014-03-14 15:00:00,32.68,32.71,32.64,32.68,343000.0,29.785,29.8124,29.7486,29.785,343000.0
2014-03-14 15:30:00,32.68,32.72,32.63,32.69,517700.0,29.785,29.8215,29.7395,29.7942,517700.0
2014-03-17 09:30:00,33.01,33.07,32.74,33.03,653900.0,30.0858,30.1405,29.8397,30.104,653900.0
2014-03-17 10:00:00,33.02,33.11,32.8,32.8,536600.0,30.0949,30.1769,29.8944,29.8944,536600.0
2014-03-17 10:30:00,32.81,32.91,32.77,32.8,199400.0,29.9035,29.9947,29.8671,29.8944,199400.0
2014-03-17 11:00:00,32.8,32.91,32.79,32.82,284700.0,29.8944,29.9947,29.8853,29.9126,284700.0
2014-03-17 11:30:00,32.83,32.91,32.8,32.91,107100.0,29.9218,29.9947,29.8944,29.9947,107100.0
2014-03-17 12:00:00,32.91,33.05,32.91,33.02,177500.0,29.9947,30.1223,29.9947,30.0949,177500.0
2014-03-17 12:30:00,33.03,33.05,32.96,33.01,66000.0,30.104,30.1223,30.0402,30.0858,66000.0
2014-03-17 13:00:00,33.02,33.13,32.98,33.12,476300.0,30.0949,30.1952,30.0585,30.1861,476300.0
2014-03-17 13:30:00,33.11,33.24,33.11,33.19,666400.0,30.1769,30.2954,30.1769,30.2499,666400.0
2014-03-17 14:00:00,33.2,33.25,33.17,33.23,493200.0,30.259,30.3045,30.2316,30.2863,493200.0
2014-03-17 14:30:00,33.23,33.23,33.11,33.11,157900.0,30.2863,30.2863,30.1769,30.1769,157900.0
2014-03-17 15:00:00,33.12,33.12,33.03,33.06,125700.0,30.1861,30.1861,30.104,30.1314,125700.0
2014-03-17 15:30:00,33.06,33.07,32.99,33.02,768300.0,30.1314,30.1405,30.0676,30.0949,768300.0
2014-03-18 09:30:00,32.88,33.17,32.88,33.15,288700.0,29.9673,30.2316,29.9673,30.2134,288700.0
2014-03-18 10:00:00,33.15,33.26,33.09,33.26,148000.0,30.2134,30.3137,30.1587,30.3137,148000.0
2014-03-18 10:30:00,33.26,33.37,33.26,33.31,693300.0,30.3137,30.4139,30.3137,30.3592,693300.0
2014-03-18 11:00:00,33.31,33.36,33.29,33.35,412900.0,30.3592,30.4048,30.341,30.3957,412900.0
2014-03-18 11:30:00,33.35,33.45,33.32,33.44,283600.0,30.3957,30.4868,30.3683,30.4777,283600.0
2014-03-18 12:00:00,33.44,33.45,33.34,33.34,271700.0,30.4777,30.4868,30.3866,30.3866,271700.0
2014-03-18 12:30:00,33.34,33.37,33.3,33.33,65200.0,30.3866,30.4139,30.3501,30.3775,65200.0
2014-03-18 13:00:00,33.34,33.36,33.3,33.36,39400.0,30.3866,30.4048,30.3501,30.4048,39400.0
2014-03-18 13:30:00,33.36,33.4,33.34,33.35,144000.0,30.4048,30.4413,30.3866,30.3957,144000.0
2014-03-18 14:00:00,33.36,33.37,33.3,33.32,56500.0,30.4048,30.4139,30.3501,30.3683,56500.0
2014-03-18 14:30:00,33.32,33.4,33.31,33.37,240400.0,30.3683,30.4413,30.3592,30.4139,240400.0
2014-03-18 15:00:00,33.37,33.37,33.33,33.35,112100.0,30.4139,30.4139,30.3775,30.3957,112100.0
2014-03-18 15:30:00,33.34,33.36,33.3,33.31,717400.0,30.3866,30.4048,30.3501,30.3592,717400.0
2014-03-19 09:30:00,33.83,33.96,33.67,33.8,1466400.0,30.8332,30.9516,30.6873,30.8058,1466400.0
2014-03-19 10:00:00,33.79,33.81,33.63,33.8,568100.0,30.7967,30.8149,30.6509,30.8058,568100.0
2014-03-19 10:30:00,33.79,33.8,33.61,33.61,344000.0,30.7967,30.8058,30.6327,30.6327,344000.0
2014-03-19 11:00:00,33.61,33.62,33.54,33.54,154300.0,30.6327,30.6418,30.5689,30.5689,154300.0
2014-03-19 11:30:00,33.55,33.61,33.47,33.61,471200.0,30.578,30.6327,30.5051,30.6327,471200.0
2014-03-19 12:00:00,33.61,33.71,33.59,33.65,298900.0,30.6327,30.7238,30.6144,30.6691,298900.0
2014-03-19 12:30:00,33.64,33.68,33.6,33.68,68200.0,30.66,30.6965,30.6235,30.6965,68200.0
2014-03-19 13:00:00,33.67,33.68,33.61,33.63,135700.0,30.6873,30.6965,30.6327,30.6509,135700.0
2014-03-19 13:30:00,33.63,33.63,33.54,33.57,216400.0,30.6509,30.6509,30.5689,30.5962,216400.0
2014-03-19 14:00:00,33.57,33.58,33.38,33.5,641600.0,30.5962,30.6053,30.423,30.5324,641600.0
2014-03-19 14:30:00,33.5,33.54,33.35,33.39,310800.0,30.5324,30.5689,30.3957,30.4321,310800.0
2014-03-19 15:00:00,33.39,33.4,32.98,33.14,924700.0,30.4321,30.4413,30.0585,30.2043,924700.0
2014-03-19 15:30:00,33.14,33.32,33.12,33.24,1158900.0,30.2043,30.3683,30.1861,30.2954,1158900.0
2014-03-20 09:30:00,33.3,33.3,32.84,32.86,1037100.0,30.3501,30.3501,29.9309,29.9491,1037100.0
2014-03-20 10:00:00,32.89,33.22,32.83,33.2,464400.0,29.9764,30.2772,29.9218,30.259,464400.0
2014-03-20 10:30:00,33.2,33.21,33.06,33.06,377500.0,30.259,30.2681,30.1314,30.1314,377500.0
2014-03-20 11:00:00,33.05,33.11,32.95,33.02,745900.0,30.1223,30.1769,30.0311,30.0949,745900.0
2014-03-20 11:30:00,33.02,33.05,32.97,33.01,211700.0,30.0949,30.1223,30.0493,30.0858,211700.0
2014-03-20 12:00:00,33.01,33.06,32.97,33.05,86600.0,30.0858,30.1314,30.0493,30.1223,86600.0
2014-03-20 12:30:00,33.05,33.06,32.94,32.95,133800.0,30.1223,30.1314,30.022,30.0311,133800.0
2014-03-20 13:00:00,32.96,32.97,32.83,32.83,784800.0,30.0402,30.0493,29.9218,29.9218,784800.0
2014-03-20 13:30:00,32.83,32.84,32.75,32.81,360600.0,29.9218,29.9309,29.8488,29.9035,360600.0
2014-03-20 14:00:00,32.81,32.88,32.81,32.87,320900.0,29.9035,29.9673,29.9035,29.9582,320900.0
2014-03-20 14:30:00,32.88,32.88,32.84,32.84,185500.0,29.9673,29.9673,29.9309,29.9309,185500.0
2014-03-20 15:00:00,32.84,32.84,32.76,32.77,307300.0,29.9309,29.9309,29.858,29.8671,307300.0
2014-03-20 15:30:00,32.77,32.86,32.77,32.86,1213400.0,29.8671,29.9491,29.8671,29.9491,1213400.0
2014-03-21 09:30:00,33.02,33.05,32.94,33.03,1030000.0,30.1273,30.1547,30.0543,30.1364,1030000.0
2014-03-21 10:00:00,33.03,33.03,32.89,32.93,396900.0,30.1364,30.1364,30.0087,30.0452,396900.0
2014-03-21 10:30:00,32.92,32.98,32.88,32.94,170700.0,30.0361,30.0908,29.9996,30.0543,170700.0
2014-03-21 11:00:00,32.94,32.96,32.75,32.79,598700.0,30.0543,30.0726,29.881,29.9175,598700.0
2014-03-21 11:30:00,32.8,32.85,32.75,32.75,207300.0,29.9266,29.9722,29.881,29.881,207300.0
2014-03-21 12:00:00,32.75,32.76,32.68,32.73,298000.0,29.881,29.8901,29.8171,29.8627,298000.0
2014-03-21 12:30:00,32.73,32.77,32.72,32.75,121100.0,29.8627,29.8992,29.8536,29.881,121100.0
2014-03-21 13:00:00,32.75,32.78,32.66,32.67,373100.0,29.881,29.9083,29.7988,29.808,373100.0
2014-03-21 13:30:00,32.67,32.69,32.59,32.6,160200.0,29.808,29.8262,29.735,29.7441,160200.0
2014-03-21 14:00:00,32.6,32.63,32.51,32.51,105900.0,29.7441,29.7715,29.662,29.662,105900.0
2014-03-21 14:30:00,32.51,32.6,32.46,32.56,284400.0,29.662,29.7441,29.6164,29.7076,284400.0
2014-03-21 15:00:00,32.56,32.57,32.47,32.52,318000.0,29.7076,29.7167,29.6255,29.6711,318000.0
2014-03-21 15:30:00,32.51,32.52,32.39,32.43,1372200.0,29.662,29.6711,29.5525,29.589,1372200.0
2014-03-24 09:30:00,32.49,32.6,32.35,32.41,814700.0,29.6437,29.7441,29.516,29.5707,814700.0
2014-03-24 10:00:00,32.41,32.41,32.0,32.0,833900.0,29.5707,29.5707,29.1967,29.1967,833900.0
2014-03-24 10:30:00,32.0,32.07,31.87,32.02,726200.0,29.1967,29.2605,29.0781,29.2149,726200.0
2014-03-24 11:00:00,32.01,32.02,31.88,31.97,641500.0,29.2058,29.2149,29.0872,29.1693,641500.0
2014-03-24 11:30:00,31.96,32.0,31.9,31.97,304400.0,29.1602,29.1967,29.1054,29.1693,304400.0
2014-03-24 12:00:00,31.96,32.05,31.96,31.99,107200.0,29.1602,29.2423,29.1602,29.1875,107200.0
2014-03-24 12:30:00,31.99,32.02,31.96,31.97,117700.0,29.1875,29.2149,29.1602,29.1693,117700.0
2014-03-24 13:00:00,31.98,32.04,31.97,32.04,220900.0,29.1784,29.2332,29.1693,29.2332,220900.0
2014-03-24 13:30:00,32.02,32.11,32.02,32.09,114600.0,29.2149,29.297,29.2149,29.2788,114600.0
2014-03-24 14:00:00,32.08,32.13,32.05,32.13,175400.0,29.2697,29.3153,29.2423,29.3153,175400.0
2014-03-24 14:30:00,32.13,32.2,32.09,32.12,162600.0,29.3153,29.3791,29.2788,29.3062,162600.0
2014-03-24 15:00:00,32.13,32.18,32.06,32.18,402000.0,29.3153,29.3609,29.2514,29.3609,402000.0
2014-03-24 15:30:00,32.18,32.25,32.16,32.19,599500.0,29.3609,29.4248,29.3426,29.37,599500.0
2014-03-25 09:30:00,32.4,32.5,32.28,32.35,390700.0,29.5616,29.6529,29.4521,29.516,390700.0
2014-03-25 10:00:00,32.35,32.46,32.31,32.43,463300.0,29.516,29.6164,29.4795,29.589,463300.0
2014-03-25 10:30:00,32.43,32.43,32.3,32.31,117600.0,29.589,29.589,29.4704,29.4795,117600.0
2014-03-25 11:00:00,32.3,32.37,32.28,32.36,111900.0,29.4704,29.5343,29.4521,29.5251,111900.0
2014-03-25 11:30:00,32.36,32.37,32.24,32.3,89800.0,29.5251,29.5343,29.4156,29.4704,89800.0
2014-03-25 12:00:00,32.29,32.3,32.14,32.16,79700.0,29.4613,29.4704,29.3244,29.3426,79700.0
2014-03-25 12:30:00,32.16,32.26,32.15,32.23,98100.0,29.3426,29.4339,29.3335,29.4065,98100.0
2014-03-25 13:00:00,32.22,32.34,32.2,32.33,129900.0,29.3974,29.5069,29.3791,29.4978,129900.0
2014-03-25 13:30:00,32.34,32.38,32.28,32.32,173100.0,29.5069,29.5434,29.4521,29.4886,173100.0
2014-03-25 14:00:00,32.32,32.38,32.26,32.27,398000.0,29.4886,29.5434,29.4339,29.443,398000.0
2014-03-25 14:30:00,32.28,32.31,32.25,32.25,258700.0,29.4521,29.4795,29.4248,29.4248,258700.0
2014-03-25 15:00:00,32.25,32.35,32.25,32.3,249400.0,29.4248,29.516,29.4248,29.4704,249400.0
2014-03-25 15:30:00,32.31,32.33,32.27,32.31,446100.0,29.4795,29.4978,29.443,29.4795,446100.0
2014-03-26 09:30:00,32.55,32.55,32.29,32.29,556500.0,29.6985,29.6985,29.4613,29.4613,556500.0
2014-03-26 10:00:00,32.28,32.38,32.26,32.29,192700.0,29.4521,29.5434,29.4339,29.4613,192700.0
2014-03-26 10:30:00,32.28,32.34,32.16,32.19,133100.0,29.4521,29.5069,29.3426,29.37,133100.0
2014-03-26 11:00:00,32.2,32.3,32.18,32.29,104400.0,29.3791,29.4704,29.3609,29.4613,104400.0
2014-03-26 11:30:00,32.28,32.28,32.13,32.18,189400.0,29.4521,29.4521,29.3153,29.3609,189400.0
2014-03-26 12:00:00,32.18,32.18,32.1,32.15,128700.0,29.3609,29.3609,29.2879,29.3335,128700.0
2014-03-26 12:30:00,32.14,32.16,32.08,32.09,85700.0,29.3244,29.3426,29.2697,29.2788,85700.0
2014-03-26 13:00:00,32.08,32.08,31.9,31.9,129800.0,29.2697,29.2697,29.1054,29.1054,129800.0
2014-03-26 13:30:00,31.9,31.94,31.79,31.94,302900.0,29.1054,29.1419,29.0051,29.1419,302900.0
2014-03-26 14:00:00,31.94,31.94,31.79,31.84,297000.0,29.1419,29.1419,29.0051,29.0507,297000.0
2014-03-26 14:30:00,31.84,31.89,31.8,31.88,123500.0,29.0507,29.0963,29.0142,29.0872,123500.0
2014-03-26 15:00:00,31.89,31.9,31.77,31.78,261000.0,29.0963,29.1054,28.9868,28.9959,261000.0
2014-03-26 15:30:00,31.77,31.81,31.69,31.71,816500.0,28.9868,29.0233,28.9138,28.9321,816500.0
2014-03-27 09:30:00,31.75,31.8,31.43,31.69,723500.0,28.9686,29.0142,28.6766,28.9138,723500.0
2014-03-27 10:00:00,31.69,31.96,31.61,31.84,576300.0,28.9138,29.1602,28.8408,29.0507,576300.0
2014-03-27 10:30:00,31.85,31.86,31.67,31.69,191200.0,29.0598,29.0689,28.8956,28.9138,191200.0
2014-03-27 11:00:00,31.69,31.71,31.57,31.57,184000.0,28.9138,28.9321,28.8043,28.8043,184000.0
2014-03-27 11:30:00,31.56,31.56,31.42,31.52,338200.0,28.7952,28.7952,28.6675,28.7587,338200.0
2014-03-27 12:00:00,31.53,31.65,31.48,31.63,217400.0,28.7678,28.8773,28.7222,28.8591,217400.0
2014-03-27 12:30:00,31.65,31.67,31.56,31.62,103800.0,28.8773,28.8956,28.7952,28.85,103800.0
2014-03-27 13:00:00,31.62,31.69,31.61,31.63,68700.0,28.85,28.9138,28.8408,28.8591,68700.0
2014-03-27 13:30:00,31.63,31.64,31.55,31.58,77400.0,28.8591,28.8682,28.7861,28.8135,77400.0
2014-03-27 14:00:00,31.58,31.59,31.53,31.59,39200.0,28.8135,28.8226,28.7678,28.8226,39200.0
2014-03-27 14:30:00,31.58,31.63,31.53,31.6,127800.0,28.8135,28.8591,28.7678,28.8317,127800.0
2014-03-27 15:00:00,31.6,31.66,31.55,31.64,127300.0,28.8317,28.8864,28.7861,28.8682,127300.0
2014-03-27 15:30:00,31.65,31.69,31.63,31.68,484200.0,28.8773,28.9138,28.8591,28.9047,484200.0
2014-03-28 09:30:00,31.6,32.03,31.6,32.02,465400.0,28.8317,29.224,28.8317,29.2149,465400.0
2014-03-28 10:00:00,32.02,32.17,31.98,31.99,440400.0,29.2149,29.3518,29.1784,29.1875,440400.0
2014-03-28 10:30:00,32.01,32.18,32.01,32.16,201900.0,29.2058,29.3609,29.2058,29.3426,201900.0
2014-03-28 11:00:00,32.17,32.22,32.14,32.15,203000.0,29.3518,29.3974,29.3244,29.3335,203000.0
2014-03-28 11:30:00,32.15,32.16,32.09,32.15,105200.0,29.3335,29.3426,29.2788,29.3335,105200.0
2014-03-28 12:00:00,32.16,32.22,32.12,32.12,211000.0,29.3426,29.3974,29.3062,29.3062,211000.0
2014-03-28 12:30:00,32.13,32.28,32.12,32.25,38500.0,29.3153,29.4521,29.3062,29.4248,38500.0
2014-03-28 13:00:00,32.26,32.27,32.18,32.27,294300.0,29.4339,29.443,29.3609,29.443,294300.0
2014-03-28 13:30:00,32.27,32.33,32.23,32.31,109100.0,29.443,29.4978,29.4065,29.4795,109100.0
2014-03-28 14:00:00,32.31,32.32,32.12,32.2,230100.0,29.4795,29.4886,29.3062,29.3791,230100.0
2014-03-28 14:30:00,32.2,32.29,32.17,32.28,265900.0,29.3791,29.4613,29.3518,29.4521,265900.0
2014-03-28 15:00:00,32.29,32.32,32.24,32.29,198600.0,29.4613,29.4886,29.4156,29.4613,198600.0
2014-03-28 15:30:00,32.28,32.31,32.21,32.26,543900.0,29.4521,29.4795,29.3883,29.4339,543900.0
2014-03-31 09:30:00,32.44,32.5,32.15,32.42,395400.0,29.5981,29.6529,29.3335,29.5799,395400.0
2014-03-31 10:00:00,32.42,32.45,32.3,32.35,157400.0,29.5799,29.6072,29.4704,29.516,157400.0
2014-03-31 10:30:00,32.36,32.46,32.35,32.45,132600.0,29.5251,29.6164,29.516,29.6072,132600.0
2014-03-31 11:00:00,32.45,32.49,32.41,32.46,390600.0,29.6072,29.6437,29.5707,29.6164,390600.0
2014-03-31 11:30:00,32.45,32.52,32.43,32.49,141200.0,29.6072,29.6711,29.589,29.6437,141200.0
2014-03-31 12:00:00,32.5,32.65,32.5,32.63,149700.0,29.6529,29.7897,29.6529,29.7715,149700.0
2014-03-31 12:30:00,32.63,32.65,32.6,32.62,149500.0,29.7715,29.7897,29.7441,29.7623,149500.0
2014-03-31 13:00:00,32.62,32.63,32.54,32.58,141100.0,29.7623,29.7715,29.6894,29.7259,141100.0
2014-03-31 13:30:00,32.58,32.59,32.47,32.47,114600.0,29.7259,29.735,29.6255,29.6255,114600.0
2014-03-31 14:00:00,32.47,32.51,32.44,32.45,54400.0,29.6255,29.662,29.5981,29.6072,54400.0
2014-03-31 14:30:00,32.45,32.53,32.42,32.52,127600.0,29.6072,29.6802,29.5799,29.6711,127600.0
2014-03-31 15:00:00,32.52,32.55,32.49,32.54,233400.0,29.6711,29.6985,29.6437,29.6894,233400.0
2014-03-31 15:30:00,32.54,32.58,32.51,32.53,907700.0,29.6894,29.7259,29.662,29.6802,907700.0
2014-04-01 09:30:00,32.55,32.83,32.55,32.82,421600.0,29.6985,29.954,29.6985,29.9448,421600.0
2014-04-01 10:00:00,32.83,32.91,32.82,32.88,305100.0,29.954,30.0269,29.9448,29.9996,305100.0
2014-04-01 10:30:00,32.88,32.97,32.87,32.96,278600.0,29.9996,30.0817,29.9904,30.0726,278600.0
2014-04-01 11:00:00,32.96,33.07,32.92,33.07,763600.0,30.0726,30.1729,30.0361,30.1729,763600.0
2014-04-01 11:30:00,33.08,33.15,33.03,33.03,715700.0,30.1821,30.2459,30.1364,30.1364,715700.0
2014-04-01 12:00:00,33.04,33.04,32.95,33.02,278900.0,30.1456,30.1456,30.0634,30.1273,278900.0
2014-04-01 12:30:00,33.02,33.04,32.83,32.83,240300.0,30.1273,30.1456,29.954,29.954,240300.0
2014-04-01 13:00:00,32.83,32.83,32.71,32.83,502800.0,29.954,29.954,29.8445,29.954,502800.0
2014-04-01 13:30:00,32.83,32.89,32.8,32.87,329600.0,29.954,30.0087,29.9266,29.9904,329600.0
2014-04-01 14:00:00,32.87,32.87,32.85,32.86,340600.0,29.9904,29.9904,29.9722,29.9813,340600.0
2014-04-01 14:30:00,32.86,32.89,32.84,32.86,528600.0,29.9813,30.0087,29.9631,29.9813,528600.0
2014-04-01 15:00:00,32.86,32.89,32.85,32.88,427000.0,29.9813,30.0087,29.9722,29.9996,427000.0
2014-04-01 15:30:00,32.88,32.92,32.86,32.89,1270300.0,29.9996,30.0361,29.9813,30.0087,1270300.0
2014-04-02 09:30:00,32.9,32.93,32.7,32.84,432300.0,30.0178,30.0452,29.8353,29.9631,432300.0
2014-04-02 10:00:00,32.85,33.01,32.84,33.01,127500.0,29.9722,30.1182,29.9631,30.1182,127500.0
2014-04-02 10:30:00,33.01,33.08,33.0,33.07,105500.0,30.1182,30.1821,30.1091,30.1729,105500.0
2014-04-02 11:00:00,33.07,33.16,33.03,33.14,219500.0,30.1729,30.255,30.1364,30.2368,219500.0
2014-04-02 11:30:00,33.14,33.16,33.09,33.14,155200.0,30.2368,30.255,30.1912,30.2368,155200.0
2014-04-02 12:00:00,33.14,33.14,33.02,33.05,417500.0,30.2368,30.2368,30.1273,30.1547,417500.0
2014-04-02 12:30:00,33.05,33.11,33.05,33.06,72700.0,30.1547,30.2094,30.1547,30.1638,72700.0
2014-04-02 13:00:00,33.06,33.09,33.03,33.05,86300.0,30.1638,30.1912,30.1364,30.1547,86300.0
2014-04-02 13:30:00,33.05,33.08,32.99,33.01,144900.0,30.1547,30.1821,30.0999,30.1182,144900.0
2014-04-02 14:00:00,33.01,33.08,33.0,33.05,222500.0,30.1182,30.1821,30.1091,30.1547,222500.0
2014-04-02 14:30:00,33.05,33.09,33.03,33.09,61500.0,30.1547,30.1912,30.1364,30.1912,61500.0
2014-04-02 15:00:00,33.09,33.11,33.04,33.11,127100.0,30.1912,30.2094,30.1456,30.2094,127100.0
2014-04-02 15:30:00,33.12,33.12,33.02,33.03,676200.0,30.2185,30.2185,30.1273,30.1364,676200.0
2014-04-03 09:30:00,33.01,33.07,32.84,33.0,347300.0,30.1182,30.1729,29.9631,30.1091,347300.0
2014-04-03 10:00:00,32.99,33.1,32.94,33.05,200200.0,30.0999,30.2003,30.0543,30.1547,200200.0
2014-04-03 10:30:00,33.05,33.1,33.01,33.05,145900.0,30.1547,30.2003,30.1182,30.1547,145900.0
2014-04-03 11:00:00,33.05,33.05,32.91,32.95,236000.0,30.1547,30.1547,30.0269,30.0634,236000.0
2014-04-03 11:30:00,32.95,32.98,32.92,32.96,116500.0,30.0634,30.0908,30.0361,30.0726,116500.0
2014-04-03 12:00:00,32.95,33.02,32.95,32.99,78100.0,30.0634,30.1273,30.0634,30.0999,78100.0
2014-04-03 12:30:00,32.99,32.99,32.91,32.94,81200.0,30.0999,30.0999,30.0269,30.0543,81200.0
2014-04-03 13:00:00,32.95,33.0,32.94,33.0,99800.0,30.0634,30.1091,30.0543,30.1091,99800.0
2014-04-03 13:30:00,33.0,33.04,32.94,32.95,38100.0,30.1091,30.1456,30.0543,30.0634,38100.0
2014-04-03 14:00:00,32.96,32.97,32.92,32.92,45000.0,30.0726,30.0817,30.0361,30.0361,45000.0
2014-04-03 14:30:00,32.92,32.92,32.83,32.92,118900.0,30.0361,30.0361,29.954,30.0361,118900.0
2014-04-03 15:00:00,32.93,32.95,32.88,32.93,130100.0,30.0452,30.0634,29.9996,30.0452,130100.0
2014-04-03 15:30:00,32.93,32.98,32.92,32.93,602100.0,30.0452,30.0908,30.0361,30.0452,602100.0
2014-04-04 09:30:00,33.07,33.36,33.02,33.33,1286900.0,30.1729,30.4375,30.1273,30.4102,1286900.0
2014-04-04 10:00:00,33.33,33.53,33.29,33.52,684800.0,30.4102,30.5926,30.3737,30.5835,684800.0
2014-04-04 10:30:00,33.52,33.59,33.46,33.51,319200.0,30.5835,30.6474,30.5288,30.5744,319200.0
2014-04-04 11:00:00,33.51,33.52,33.15,33.17,295100.0,30.5744,30.5835,30.2459,30.2642,295100.0
2014-04-04 11:30:00,33.16,33.24,32.95,33.04,228200.0,30.255,30.328,30.0634,30.1456,228200.0
2014-04-04 12:00:00,33.04,33.04,32.79,32.84,133600.0,30.1456,30.1456,29.9175,29.9631,133600.0
2014-04-04 12:30:00,32.84,32.88,32.66,32.71,144000.0,29.9631,29.9996,29.7988,29.8445,144000.0
2014-04-04 13:00:00,32.7,32.8,32.66,32.73,112500.0,29.8353,29.9266,29.7988,29.8627,112500.0
2014-04-04 13:30:00,32.72,32.8,32.67,32.69,246200.0,29.8536,29.9266,29.808,29.8262,246200.0
2014-04-04 14:00:00,32.69,32.72,32.56,32.57,242700.0,29.8262,29.8536,29.7076,29.7167,242700.0
2014-04-04 14:30:00,32.57,32.61,32.47,32.6,371400.0,29.7167,29.7532,29.6255,29.7441,371400.0
2014-04-04 15:00:00,32.6,32.74,32.57,32.72,505300.0,29.7441,29.8718,29.7167,29.8536,505300.0
2014-04-04 15:30:00,32.72,32.73,32.61,32.64,617800.0,29.8536,29.8627,29.7532,29.7806,617800.0
2014-04-07 09:30:00,32.6,32.73,32.2,32.39,482300.0,29.7441,29.8627,29.3791,29.5525,482300.0
2014-04-07 10:00:00,32.39,32.4,32.23,32.28,507000.0,29.5525,29.5616,29.4065,29.4521,507000.0
2014-04-07 10:30:00,32.28,32.29,32.02,32.04,318200.0,29.4521,29.4613,29.2149,29.2332,318200.0
2014-04-07 11:00:00,32.04,32.1,31.88,31.89,351500.0,29.2332,29.2879,29.0872,29.0963,351500.0
2014-04-07 11:30:00,31.88,31.96,31.82,31.86,392200.0,29.0872,29.1602,29.0324,29.0689,392200.0
2014-04-07 12:00:00,31.86,31.87,31.65,31.76,440600.0,29.0689,29.0781,28.8773,28.9777,440600.0
2014-04-07 12:30:00,31.75,31.87,31.72,31.83,298500.0,28.9686,29.0781,28.9412,29.0416,298500.0
2014-04-07 13:00:00,31.83,31.84,31.71,31.75,414000.0,29.0416,29.0507,28.9321,28.9686,414000.0
2014-04-07 13:30:00,31.75,31.77,31.64,31.67,267600.0,28.9686,28.9868,28.8682,28.8956,267600.0
2014-04-07 14:00:00,31.67,31.71,31.58,31.61,337100.0,28.8956,28.9321,28.8135,28.8408,337100.0
2014-04-07 14:30:00,31.61,31.87,31.56,31.85,328900.0,28.8408,29.0781,28.7952,29.0598,328900.0
2014-04-07 15:00:00,31.83,31.86,31.75,31.84,436300.0,29.0416,29.0689,28.9686,29.0507,436300.0
2014-04-07 15:30:00,31.85,31.85,31.68,31.72,1387600.0,29.0598,29.0598,28.9047,28.9412,1387600.0
2014-04-08 09:30:00,31.74,31.96,31.58,31.7,651600.0,28.9594,29.1602,28.8135,28.9229,651600.0
2014-04-08 10:00:00,31.71,31.79,31.43,31.43,596200.0,28.9321,29.0051,28.6766,28.6766,596200.0
2014-04-08 10:30:00,31.43,31.75,31.43,31.74,286000.0,28.6766,28.9686,28.6766,28.9594,286000.0
2014-04-08 11:00:00,31.74,32.01,31.74,31.93,418200.0,28.9594,29.2058,28.9594,29.1328,418200.0
2014-04-08 11:30:00,31.94,32.0,31.82,31.9,203800.0,29.1419,29.1967,29.0324,29.1054,203800.0
2014-04-08 12:00:00,31.89,31.94,31.83,31.94,87300.0,29.0963,29.1419,29.0416,29.1419,87300.0
2014-04-08 12:30:00,31.94,31.94,31.81,31.82,87500.0,29.1419,29.1419,29.0233,29.0324,87500.0
2014-04-08 13:00:00,31.82,31.97,31.81,31.94,53500.0,29.0324,29.1693,29.0233,29.1419,53500.0
2014-04-08 13:30:00,31.95,31.95,31.84,31.93,37300.0,29.151,29.151,29.0507,29.1328,37300.0
2014-04-08 14:00:00,31.95,31.95,31.81,31.86,93200.0,29.151,29.151,29.0233,29.0689,93200.0
2014-04-08 14:30:00,31.86,31.9,31.82,31.87,128200.0,29.0689,29.1054,29.0324,29.0781,128200.0
2014-04-08 15:00:00,31.87,31.97,31.85,31.96,102400.0,29.0781,29.1693,29.0598,29.1602,102400.0
2014-04-08 15:30:00,31.96,32.01,31.87,31.87,1830900.0,29.1602,29.2058,29.0781,29.0781,1830900.0
2014-04-09 09:30:00,31.95,32.06,31.75,31.77,443100.0,29.151,29.2514,28.9686,28.9868,443100.0
2014-04-09 10:00:00,31.76,31.85,31.73,31.83,285100.0,28.9777,29.0598,28.9503,29.0416,285100.0
2014-04-09 10:30:00,31.82,31.88,31.7,31.73,508700.0,29.0324,29.0872,28.9229,28.9503,508700.0
2014-04-09 11:00:00,31.73,31.76,31.7,31.71,340700.0,28.9503,28.9777,28.9229,28.9321,340700.0
2014-04-09 11:30:00,31.7,31.77,31.69,31.75,212300.0,28.9229,28.9868,28.9138,28.9686,212300.0
2014-04-09 12:00:00,31.76,31.85,31.73,31.85,139000.0,28.9777,29.0598,28.9503,29.0598,139000.0
2014-04-09 12:30:00,31.85,31.92,31.85,31.89,280500.0,29.0598,29.1237,29.0598,29.0963,280500.0
2014-04-09 13:00:00,31.9,31.95,31.89,31.9,194200.0,29.1054,29.151,29.0963,29.1054,194200.0
2014-04-09 13:30:00,31.89,31.91,31.88,31.89,394600.0,29.0963,29.1145,29.0872,29.0963,394600.0
2014-04-09 14:00:00,31.9,32.35,31.89,32.22,2467500.0,29.1054,29.516,29.0963,29.3974,2467500.0
2014-04-09 14:30:00,32.22,32.25,32.09,32.1,254000.0,29.3974,29.4248,29.2788,29.2879,254000.0
2014-04-09 15:00:00,32.09,32.12,32.08,32.11,608000.0,29.2788,29.3062,29.2697,29.297,608000.0
2014-04-09 15:30:00,32.11,32.2,32.11,32.17,729300.0,29.297,29.3791,29.297,29.3518,729300.0
2014-04-10 09:30:00,32.1,32.31,31.97,32.13,1840600.0,29.2879,29.4795,29.1693,29.3153,1840600.0
2014-04-10 10:00:00,32.13,32.16,31.99,32.15,1168700.0,29.3153,29.3426,29.1875,29.3335,1168700.0
2014-04-10 10:30:00,32.16,32.24,31.92,31.92,423300.0,29.3426,29.4156,29.1237,29.1237,423300.0
2014-04-10 11:00:00,31.92,32.0,31.81,31.81,328300.0,29.1237,29.1967,29.0233,29.0233,328300.0
2014-04-10 11:30:00,31.82,31.96,31.82,31.89,111300.0,29.0324,29.1602,29.0324,29.0963,111300.0
2014-04-10 12:00:00,31.88,31.93,31.75,31.84,141700.0,29.0872,29.1328,28.9686,29.0507,141700.0
2014-04-10 12:30:00,31.84,31.88,31.71,31.72,271400.0,29.0507,29.0872,28.9321,28.9412,271400.0
2014-04-10 13:00:00,31.72,31.8,31.57,31.64,327000.0,28.9412,29.0142,28.8043,28.8682,327000.0
2014-04-10 13:30:00,31.64,31.8,31.62,31.79,248100.0,28.8682,29.0142,28.85,29.0051,248100.0
2014-04-10 14:00:00,31.8,31.84,31.75,31.76,36300.0,29.0142,29.0507,28.9686,28.9777,36300.0
2014-04-10 14:30:00,31.73,31.73,31.6,31.63,82100.0,28.9503,28.9503,28.8317,28.8591,82100.0
2014-04-10 15:00:00,31.63,31.63,31.47,31.53,624300.0,28.8591,28.8591,28.7131,28.7678,624300.0
2014-04-10 15:30:00,31.53,31.64,31.49,31.55,1902500.0,28.7678,28.8682,28.7313,28.7861,1902500.0
2014-04-11 09:30:00,31.26,31.66,31.18,31.63,1076700.0,28.5215,28.8864,28.4485,28.8591,1076700.0
2014-04-11 10:00:00,31.62,31.64,31.38,31.43,284400.0,28.85,28.8682,28.631,28.6766,284400.0
2014-04-11 10:30:00,31.43,31.63,31.42,31.59,243300.0,28.6766,28.8591,28.6675,28.8226,243300.0
2014-04-11 11:00:00,31.59,31.61,31.46,31.46,417400.0,28.8226,28.8408,28.704,28.704,417400.0
2014-04-11 11:30:00,31.47,31.47,31.3,31.33,353300.0,28.7131,28.7131,28.558,28.5854,353300.0
2014-04-11 12:00:00,31.33,31.38,31.26,31.34,168900.0,28.5854,28.631,28.5215,28.5945,168900.0
2014-04-11 12:30:00,31.35,31.39,31.31,31.36,127100.0,28.6036,28.6401,28.5671,28.6127,127100.0
2014-04-11 13:00:00,31.37,31.37,31.2,31.21,320100.0,28.6219,28.6219,28.4667,28.4759,320100.0
2014-04-11 13:30:00,31.21,31.24,31.19,31.2,152400.0,28.4759,28.5032,28.4576,28.4667,152400.0
2014-04-11 14:00:00,31.2,31.23,31.17,31.2,233400.0,28.4667,28.4941,28.4394,28.4667,233400.0
2014-04-11 14:30:00,31.19,31.2,31.06,31.17,587300.0,28.4576,28.4667,28.339,28.4394,587300.0
2014-04-11 15:00:00,31.18,31.35,31.13,31.32,210300.0,28.4485,28.6036,28.4029,28.5762,210300.0
2014-04-11 15:30:00,31.31,31.33,31.21,31.23,382700.0,28.5671,28.5854,28.4759,28.4941,382700.0
2014-04-14 09:30:00,31.43,31.51,31.34,31.42,400500.0,28.6766,28.7496,28.5945,28.6675,400500.0
2014-04-14 10:00:00,31.42,31.52,31.35,31.36,292200.0,28.6675,28.7587,28.6036,28.6127,292200.0
2014-04-14 10:30:00,31.35,31.6,31.34,31.54,283800.0,28.6036,28.8317,28.5945,28.777,283800.0
2014-04-14 11:00:00,31.54,31.54,31.31,31.32,142200.0,28.777,28.777,28.5671,28.5762,142200.0
2014-04-14 11:30:00,31.32,31.39,31.26,31.27,57800.0,28.5762,28.6401,28.5215,28.5306,57800.0
2014-04-14 12:00:00,31.27,31.3,31.23,31.29,76200.0,28.5306,28.558,28.4941,28.5489,76200.0
2014-04-14 12:30:00,31.3,31.4,31.28,31.33,80800.0,28.558,28.6492,28.5397,28.5854,80800.0
2014-04-14 13:00:00,31.33,31.33,31.23,31.25,170900.0,28.5854,28.5854,28.4941,28.5124,170900.0
2014-04-14 13:30:00,31.25,31.36,31.24,31.27,328700.0,28.5124,28.6127,28.5032,28.5306,328700.0
2014-04-14 14:00:00,31.27,31.31,31.19,31.21,182200.0,28.5306,28.5671,28.4576,28.4759,182200.0
2014-04-14 14:30:00,31.2,31.27,31.17,31.2,157200.0,28.4667,28.5306,28.4394,28.4667,157200.0
2014-04-14 15:00:00,31.2,31.2,31.03,31.12,194200.0,28.4667,28.4667,28.3116,28.3938,194200.0
2014-04-14 15:30:00,31.12,31.26,31.12,31.24,1413100.0,28.3938,28.5215,28.3938,28.5032,1413100.0
2014-04-15 09:30:00,31.31,31.58,31.23,31.57,450100.0,28.5671,28.8135,28.4941,28.8043,450100.0
2014-04-15 10:00:00,31.56,31.56,30.96,30.98,770200.0,28.7952,28.7952,28.2478,28.266,770200.0
2014-04-15 10:30:00,30.97,31.15,30.88,30.97,574100.0,28.2569,28.4211,28.1748,28.2569,574100.0
2014-04-15 11:00:00,30.96,31.02,30.87,30.98,735000.0,28.2478,28.3025,28.1657,28.266,735000.0
2014-04-15 11:30:00,30.98,31.12,30.84,30.89,293900.0,28.266,28.3938,28.1383,28.1839,293900.0
2014-04-15 12:00:00,30.9,30.9,30.74,30.85,350600.0,28.193,28.193,28.047,28.1474,350600.0
2014-04-15 12:30:00,30.84,30.87,30.75,30.75,210000.0,28.1383,28.1657,28.0562,28.0562,210000.0
2014-04-15 13:00:00,30.75,30.77,30.66,30.76,1237400.0,28.0562,28.0744,27.9741,28.0653,1237400.0
2014-04-15 13:30:00,30.78,31.01,30.75,31.0,230300.0,28.0835,28.2934,28.0562,28.2843,230300.0
2014-04-15 14:00:00,31.01,31.1,30.98,31.06,193300.0,28.2934,28.3755,28.266,28.339,193300.0
2014-04-15 14:30:00,31.05,31.27,31.05,31.16,331200.0,28.3299,28.5306,28.3299,28.4303,331200.0
2014-04-15 15:00:00,31.16,31.27,31.11,31.22,123900.0,28.4303,28.5306,28.3846,28.485,123900.0
2014-04-15 15:30:00,31.23,31.24,31.1,31.17,545900.0,28.4941,28.5032,28.3755,28.4394,545900.0
2014-04-16 09:30:00,31.55,31.55,31.22,31.5,331200.0,28.7861,28.7861,28.485,28.7405,331200.0
2014-04-16 10:00:00,31.5,31.65,31.44,31.56,230700.0,28.7405,28.8773,28.6857,28.7952,230700.0
2014-04-16 10:30:00,31.56,31.58,31.34,31.34,198800.0,28.7952,28.8135,28.5945,28.5945,198800.0
2014-04-16 11:00:00,31.34,31.42,31.3,31.41,109000.0,28.5945,28.6675,28.558,28.6584,109000.0
2014-04-16 11:30:00,31.41,31.46,31.37,31.42,119400.0,28.6584,28.704,28.6219,28.6675,119400.0
2014-04-16 12:00:00,31.42,31.54,31.42,31.51,78900.0,28.6675,28.777,28.6675,28.7496,78900.0
2014-04-16 12:30:00,31.51,31.51,31.38,31.38,47900.0,28.7496,28.7496,28.631,28.631,47900.0
2014-04-16 13:00:00,31.38,31.47,31.31,31.43,42500.0,28.631,28.7131,28.5671,28.6766,42500.0
2014-04-16 13:30:00,31.42,31.45,31.34,31.41,59200.0,28.6675,28.6948,28.5945,28.6584,59200.0
2014-04-16 14:00:00,31.41,31.42,31.33,31.39,59700.0,28.6584,28.6675,28.5854,28.6401,59700.0
2014-04-16 14:30:00,31.41,31.5,31.4,31.48,48700.0,28.6584,28.7405,28.6492,28.7222,48700.0
2014-04-16 15:00:00,31.48,31.5,31.46,31.49,189000.0,28.7222,28.7405,28.704,28.7313,189000.0
2014-04-16 15:30:00,31.48,31.55,31.46,31.54,603300.0,28.7222,28.7861,28.704,28.777,603300.0
2014-04-17 09:30:00,31.71,31.71,31.29,31.35,453200.0,28.9321,28.9321,28.5489,28.6036,453200.0
2014-04-17 10:00:00,31.38,31.43,31.28,31.39,855500.0,28.631,28.6766,28.5397,28.6401,855500.0
2014-04-17 10:30:00,31.39,31.51,31.39,31.51,190000.0,28.6401,28.7496,28.6401,28.7496,190000.0
2014-04-17 11:00:00,31.51,31.55,31.43,31.5,272200.0,28.7496,28.7861,28.6766,28.7405,272200.0
2014-04-17 11:30:00,31.5,31.5,31.41,31.42,181600.0,28.7405,28.7405,28.6584,28.6675,181600.0
2014-04-17 12:00:00,31.42,31.45,31.29,31.31,319800.0,28.6675,28.6948,28.5489,28.5671,319800.0
2014-04-17 12:30:00,31.31,31.4,31.3,31.37,116400.0,28.5671,28.6492,28.558,28.6219,116400.0
2014-04-17 13:00:00,31.37,31.47,31.37,31.44,223900.0,28.6219,28.7131,28.6219,28.6857,223900.0
2014-04-17 13:30:00,31.45,31.55,31.45,31.54,157800.0,28.6948,28.7861,28.6948,28.777,157800.0
2014-04-17 14:00:00,31.54,31.57,31.49,31.56,91200.0,28.777,28.8043,28.7313,28.7952,91200.0
2014-04-17 14:30:00,31.57,31.58,31.47,31.47,178300.0,28.8043,28.8135,28.7131,28.7131,178300.0
2014-04-17 15:00:00,31.48,31.53,31.46,31.5,96100.0,28.7222,28.7678,28.704,28.7405,96100.0
2014-04-17 15:30:00,31.49,31.49,31.42,31.42,655400.0,28.7313,28.7313,28.6675,28.6675,655400.0
2014-04-21 09:30:00,31.52,31.64,31.36,31.37,1052800.0,28.7587,28.8682,28.6127,28.6219,1052800.0
2014-04-21 10:00:00,31.36,31.44,31.3,31.33,213000.0,28.6127,28.6857,28.558,28.5854,213000.0
2014-04-21 10:30:00,31.33,31.33,31.21,31.28,271700.0,28.5854,28.5854,28.4759,28.5397,271700.0
2014-04-21 11:00:00,31.29,31.43,31.29,31.41,117500.0,28.5489,28.6766,28.5489,28.6584,117500.0
2014-04-21 11:30:00,31.4,31.41,31.32,31.37,86500.0,28.6492,28.6584,28.5762,28.6219,86500.0
2014-04-21 12:00:00,31.37,31.4,31.33,31.35,70700.0,28.6219,28.6492,28.5854,28.6036,70700.0
2014-04-21 12:30:00,31.34,31.35,31.31,31.35,47900.0,28.5945,28.6036,28.5671,28.6036,47900.0
2014-04-21 13:00:00,31.36,31.42,31.34,31.41,63600.0,28.6127,28.6675,28.5945,28.6584,63600.0
2014-04-21 13:30:00,31.42,31.47,31.39,31.47,116100.0,28.6675,28.7131,28.6401,28.7131,116100.0
2014-04-21 14:00:00,31.47,31.51,31.44,31.5,113400.0,28.7131,28.7496,28.6857,28.7405,113400.0
2014-04-21 14:30:00,31.51,31.53,31.49,31.52,100300.0,28.7496,28.7678,28.7313,28.7587,100300.0
2014-04-21 15:00:00,31.52,31.53,31.48,31.5,77200.0,28.7587,28.7678,28.7222,28.7405,77200.0
2014-04-21 15:30:00,31.5,31.54,31.48,31.52,350800.0,28.7405,28.777,28.7222,28.7587,350800.0
2014-04-22 09:30:00,31.5,31.78,31.5,31.63,215300.0,28.7405,28.9959,28.7405,28.8591,215300.0
2014-04-22 10:00:00,31.66,31.85,31.62,31.8,400800.0,28.8864,29.0598,28.85,29.0142,400800.0
2014-04-22 10:30:00,31.8,31.83,31.74,31.8,118000.0,29.0142,29.0416,28.9594,29.0142,118000.0
2014-04-22 11:00:00,31.8,31.86,31.78,31.84,76000.0,29.0142,29.0689,28.9959,29.0507,76000.0
2014-04-22 11:30:00,31.85,31.86,31.81,31.85,92700.0,29.0598,29.0689,29.0233,29.0598,92700.0
2014-04-22 12:00:00,31.86,31.95,31.86,31.94,118500.0,29.0689,29.151,29.0689,29.1419,118500.0
2014-04-22 12:30:00,31.95,31.95,31.91,31.94,56700.0,29.151,29.151,29.1145,29.1419,56700.0
2014-04-22 13:00:00,31.95,31.95,31.88,31.9,100800.0,29.151,29.151,29.0872,29.1054,100800.0
2014-04-22 13:30:00,31.9,31.9,31.85,31.86,165100.0,29.1054,29.1054,29.0598,29.0689,165100.0
2014-04-22 14:00:00,31.86,31.89,31.84,31.85,44800.0,29.0689,29.0963,29.0507,29.0598,44800.0
2014-04-22 14:30:00,31.86,31.89,31.85,31.85,76800.0,29.0689,29.0963,29.0598,29.0598,76800.0
2014-04-22 15:00:00,31.85,31.86,31.78,31.8,365000.0,29.0598,29.0689,28.9959,29.0142,365000.0
2014-04-22 15:30:00,31.8,31.86,31.77,31.82,1652600.0,29.0142,29.0689,28.9868,29.0324,1652600.0
2014-04-23 09:30:00,31.74,31.81,31.61,31.71,189200.0,28.9594,29.0233,28.8408,28.9321,189200.0
2014-04-23 10:00:00,31.71,31.71,31.34,31.46,1360600.0,28.9321,28.9321,28.5945,28.704,1360600.0
2014-04-23 10:30:00,31.45,31.66,31.43,31.58,253300.0,28.6948,28.8864,28.6766,28.8135,253300.0
2014-04-23 11:00:00,31.57,31.58,31.49,31.57,131300.0,28.8043,28.8135,28.7313,28.8043,131300.0
2014-04-23 11:30:00,31.57,31.59,31.49,31.51,78800.0,28.8043,28.8226,28.7313,28.7496,78800.0
2014-04-23 12:00:00,31.5,31.52,31.38,31.4,217300.0,28.7405,28.7587,28.631,28.6492,217300.0
2014-04-23 12:30:00,31.4,31.47,31.4,31.43,101300.0,28.6492,28.7131,28.6492,28.6766,101300.0
2014-04-23 13:00:00,31.43,31.5,31.41,31.49,54100.0,28.6766,28.7405,28.6584,28.7313,54100.0
2014-04-23 13:30:00,31.5,31.54,31.39,31.4,119200.0,28.7405,28.777,28.6401,28.6492,119200.0
2014-04-23 14:00:00,31.39,31.39,31.34,31.38,116700.0,28.6401,28.6401,28.5945,28.631,116700.0
2014-04-23 14:30:00,31.38,31.43,31.34,31.34,151300.0,28.631,28.6766,28.5945,28.5945,151300.0
2014-04-23 15:00:00,31.35,31.39,31.34,31.37,96900.0,28.6036,28.6401,28.5945,28.6219,96900.0
2014-04-23 15:30:00,31.37,31.38,31.34,31.36,686300.0,28.6219,28.631,28.5945,28.6127,686300.0
2014-04-24 09:30:00,31.53,31.64,31.25,31.32,600500.0,28.7678,28.8682,28.5124,28.5762,600500.0
2014-04-24 10:00:00,31.32,31.41,31.16,31.41,814000.0,28.5762,28.6584,28.4303,28.6584,814000.0
2014-04-24 10:30:00,31.42,31.54,31.38,31.39,264100.0,28.6675,28.777,28.631,28.6401,264100.0
2014-04-24 11:00:00,31.39,31.6,31.39,31.59,363500.0,28.6401,28.8317,28.6401,28.8226,363500.0
2014-04-24 11:30:00,31.59,31.74,31.59,31.64,903300.0,28.8226,28.9594,28.8226,28.8682,903300.0
2014-04-24 12:00:00,31.64,31.67,31.54,31.61,268300.0,28.8682,28.8956,28.777,28.8408,268300.0
2014-04-24 12:30:00,31.61,31.69,31.59,31.68,97500.0,28.8408,28.9138,28.8226,28.9047,97500.0
2014-04-24 13:00:00,31.68,31.77,31.68,31.7,265400.0,28.9047,28.9868,28.9047,28.9229,265400.0
2014-04-24 13:30:00,31.7,31.71,31.57,31.61,321800.0,28.9229,28.9321,28.8043,28.8408,321800.0
2014-04-24 14:00:00,31.61,31.73,31.6,31.71,219700.0,28.8408,28.9503,28.8317,28.9321,219700.0
2014-04-24 14:30:00,31.71,31.75,31.63,31.65,265700.0,28.9321,28.9686,28.8591,28.8773,265700.0
2014-04-24 15:00:00,31.65,31.74,31.65,31.7,107300.0,28.8773,28.9594,28.8773,28.9229,107300.0
2014-04-24 15:30:00,31.7,31.73,31.66,31.71,688500.0,28.9229,28.9503,28.8864,28.9321,688500.0
2014-04-25 09:30:00,31.45,31.49,31.12,31.17,546800.0,28.6948,28.7313,28.3938,28.4394,546800.0
2014-04-25 10:00:00,31.16,31.26,31.03,31.16,704100.0,28.4303,28.5215,28.3116,28.4303,704100.0
2014-04-25 10:30:00,31.13,31.13,30.94,30.99,455100.0,28.4029,28.4029,28.2295,28.2751,455100.0
2014-04-25 11:00:00,31.0,31.12,30.94,31.11,443000.0,28.2843,28.3938,28.2295,28.3846,443000.0
2014-04-25 11:30:00,31.12,31.16,31.04,31.12,232000.0,28.3938,28.4303,28.3208,28.3938,232000.0
2014-04-25 12:00:00,31.12,31.18,31.09,31.18,81800.0,28.3938,28.4485,28.3664,28.4485,81800.0
2014-04-25 12:30:00,31.17,31.17,31.07,31.08,89900.0,28.4394,28.4394,28.3481,28.3573,89900.0
2014-04-25 13:00:00,31.09,31.09,31.03,31.05,259500.0,28.3664,28.3664,28.3116,28.3299,259500.0
2014-04-25 13:30:00,31.05,31.1,31.01,31.07,212900.0,28.3299,28.3755,28.2934,28.3481,212900.0
2014-04-25 14:00:00,31.07,31.08,30.98,31.01,240600.0,28.3481,28.3573,28.266,28.2934,240600.0
2014-04-25 14:30:00,31.0,31.09,30.99,31.0,258300.0,28.2843,28.3664,28.2751,28.2843,258300.0
2014-04-25 15:00:00,31.0,31.04,30.98,31.03,340600.0,28.2843,28.3208,28.266,28.3116,340600.0
2014-04-25 15:30:00,31.03,31.06,30.99,31.01,1031300.0,28.3116,28.339,28.2751,28.2934,1031300.0
2014-04-28 09:30:00,31.01,31.25,30.95,31.24,635600.0,28.2934,28.5124,28.2386,28.5032,635600.0
2014-04-28 10:00:00,31.25,31.51,31.25,31.36,731700.0,28.5124,28.7496,28.5124,28.6127,731700.0
2014-04-28 10:30:00,31.36,31.43,31.21,31.21,217800.0,28.6127,28.6766,28.4759,28.4759,217800.0
2014-04-28 11:00:00,31.22,31.26,30.99,30.99,285200.0,28.485,28.5215,28.2751,28.2751,285200.0
2014-04-28 11:30:00,30.99,31.05,30.86,30.88,126400.0,28.2751,28.3299,28.1565,28.1748,126400.0
2014-04-28 12:00:00,30.87,30.94,30.82,30.9,152400.0,28.1657,28.2295,28.12,28.193,152400.0
2014-04-28 12:30:00,30.89,30.9,30.78,30.79,126500.0,28.1839,28.193,28.0835,28.0927,126500.0
2014-04-28 13:00:00,30.78,30.78,30.6,30.68,189700.0,28.0835,28.0835,27.9193,27.9923,189700.0
2014-04-28 13:30:00,30.68,30.84,30.63,30.73,269200.0,27.9923,28.1383,27.9467,28.0379,269200.0
2014-04-28 14:00:00,30.73,30.93,30.67,30.89,451000.0,28.0379,28.2204,27.9832,28.1839,451000.0
2014-04-28 14:30:00,30.88,30.95,30.83,30.85,135100.0,28.1748,28.2386,28.1292,28.1474,135100.0
2014-04-28 15:00:00,30.85,31.08,30.83,31.03,390700.0,28.1474,28.3573,28.1292,28.3116,390700.0
2014-04-28 15:30:00,31.03,31.06,30.96,30.97,752400.0,28.3116,28.339,28.2478,28.2569,752400.0
2014-04-29 09:30:00,30.91,31.05,30.88,30.93,166600.0,28.2022,28.3299,28.1748,28.2204,166600.0
2014-04-29 10:00:00,30.94,31.01,30.73,30.75,233200.0,28.2295,28.2934,28.0379,28.0562,233200.0
2014-04-29 10:30:00,30.73,30.95,30.73,30.88,306700.0,28.0379,28.2386,28.0379,28.1748,306700.0
2014-04-29 11:00:00,30.88,30.98,30.86,30.97,156700.0,28.1748,28.266,28.1565,28.2569,156700.0
2014-04-29 11:30:00,30.98,31.0,30.89,30.94,188600.0,28.266,28.2843,28.1839,28.2295,188600.0
2014-04-29 12:00:00,30.94,30.97,30.88,30.95,52800.0,28.2295,28.2569,28.1748,28.2386,52800.0
2014-04-29 12:30:00,30.95,31.03,30.95,30.97,59600.0,28.2386,28.3116,28.2386,28.2569,59600.0
2014-04-29 13:00:00,30.97,30.98,30.92,30.93,366200.0,28.2569,28.266,28.2113,28.2204,366200.0
2014-04-29 13:30:00,30.93,31.03,30.91,31.03,233600.0,28.2204,28.3116,28.2022,28.3116,233600.0
2014-04-29 14:00:00,31.03,31.05,30.99,30.99,281200.0,28.3116,28.3299,28.2751,28.2751,281200.0
2014-04-29 14:30:00,31.0,31.02,30.98,31.01,54200.0,28.2843,28.3025,28.266,28.2934,54200.0
2014-04-29 15:00:00,31.01,31.03,30.99,31.02,242700.0,28.2934,28.3116,28.2751,28.3025,242700.0
2014-04-29 15:30:00,31.02,31.02,30.93,30.96,437500.0,28.3025,28.3025,28.2204,28.2478,437500.0
2014-04-30 09:30:00,30.74,30.97,30.7,30.97,301200.0,28.047,28.2569,28.0105,28.2569,301200.0
2014-04-30 10:00:00,30.93,30.98,30.82,30.87,349900.0,28.2204,28.266,28.12,28.1657,349900.0
2014-04-30 10:30:00,30.87,30.93,30.77,30.87,143900.0,28.1657,28.2204,28.0744,28.1657,143900.0
2014-04-30 11:00:00,30.87,30.87,30.71,30.75,84800.0,28.1657,28.1657,28.0197,28.0562,84800.0
2014-04-30 11:30:00,30.75,30.84,30.75,30.78,59100.0,28.0562,28.1383,28.0562,28.0835,59100.0
2014-04-30 12:00:00,30.78,30.8,30.71,30.73,46100.0,28.0835,28.1018,28.0197,28.0379,46100.0
2014-04-30 12:30:00,30.74,30.78,30.74,30.77,43800.0,28.047,28.0835,28.047,28.0744,43800.0
2014-04-30 13:00:00,30.77,30.82,30.75,30.82,29700.0,28.0744,28.12,28.0562,28.12,29700.0
2014-04-30 13:30:00,30.81,30.89,30.81,30.89,39600.0,28.1109,28.1839,28.1109,28.1839,39600.0
2014-04-30 14:00:00,30.88,30.95,30.77,30.89,84100.0,28.1748,28.2386,28.0744,28.1839,84100.0
2014-04-30 14:30:00,30.91,31.08,30.91,31.03,184100.0,28.2022,28.3573,28.2022,28.3116,184100.0
2014-04-30 15:00:00,31.03,31.05,30.92,30.99,271000.0,28.3116,28.3299,28.2113,28.2751,271000.0
2014-04-30 15:30:00,30.99,31.05,30.98,31.02,529900.0,28.2751,28.3299,28.266,28.3025,529900.0
2014-05-01 09:30:00,30.87,31.35,30.84,31.08,181700.0,28.1657,28.6036,28.1383,28.3573,181700.0
2014-05-01 10:00:00,31.1,31.22,31.06,31.21,153100.0,28.3755,28.485,28.339,28.4759,153100.0
2014-05-01 10:30:00,31.21,31.46,31.21,31.46,121800.0,28.4759,28.704,28.4759,28.704,121800.0
2014-05-01 11:00:00,31.46,31.52,31.36,31.51,128800.0,28.704,28.7587,28.6127,28.7496,128800.0
2014-05-01 11:30:00,31.5,31.65,31.48,31.49,145200.0,28.7405,28.8773,28.7222,28.7313,145200.0
2014-05-01 12:00:00,31.48,31.54,31.43,31.51,87500.0,28.7222,28.777,28.6766,28.7496,87500.0
2014-05-01 12:30:00,31.51,31.52,31.36,31.4,115900.0,28.7496,28.7587,28.6127,28.6492,115900.0
2014-05-01 13:00:00,31.4,31.42,31.25,31.27,80900.0,28.6492,28.6675,28.5124,28.5306,80900.0
2014-05-01 13:30:00,31.28,31.31,31.16,31.22,318000.0,28.5397,28.5671,28.4303,28.485,318000.0
2014-05-01 14:00:00,31.21,31.37,31.21,31.36,202900.0,28.4759,28.6219,28.4759,28.6127,202900.0
2014-05-01 14:30:00,31.37,31.37,31.16,31.21,142400.0,28.6219,28.6219,28.4303,28.4759,142400.0
2014-05-01 15:00:00,31.2,31.28,31.16,31.25,181300.0,28.4667,28.5397,28.4303,28.5124,181300.0
2014-05-01 15:30:00,31.24,31.33,31.23,31.32,546100.0,28.5032,28.5854,28.4941,28.5762,546100.0
2014-05-02 09:30:00,31.4,31.85,31.36,31.8,836400.0,28.6492,29.0598,28.6127,29.0142,836400.0
2014-05-02 10:00:00,31.79,31.9,31.73,31.86,321500.0,29.0051,29.1054,28.9503,29.0689,321500.0
2014-05-02 10:30:00,31.87,32.02,31.71,31.83,629300.0,29.0781,29.2149,28.9321,29.0416,629300.0
2014-05-02 11:00:00,31.82,31.93,31.76,31.78,135500.0,29.0324,29.1328,28.9777,28.9959,135500.0
2014-05-02 11:30:00,31.79,31.98,31.79,31.97,99000.0,29.0051,29.1784,29.0051,29.1693,99000.0
2014-05-02 12:00:00,31.97,31.97,31.82,31.87,322800.0,29.1693,29.1693,29.0324,29.0781,322800.0
2014-05-02 12:30:00,31.87,31.91,31.85,31.89,162200.0,29.0781,29.1145,29.0598,29.0963,162200.0
2014-05-02 13:00:00,31.89,31.92,31.8,31.8,183000.0,29.0963,29.1237,29.0142,29.0142,183000.0
2014-05-02 13:30:00,31.81,31.86,31.77,31.79,117300.0,29.0233,29.0689,28.9868,29.0051,117300.0
2014-05-02 14:00:00,31.78,31.81,31.72,31.76,86400.0,28.9959,29.0233,28.9412,28.9777,86400.0
2014-05-02 14:30:00,31.76,31.82,31.76,31.8,198200.0,28.9777,29.0324,28.9777,29.0142,198200.0
2014-05-02 15:00:00,31.79,31.85,31.76,31.76,264600.0,29.0051,29.0598,28.9777,28.9777,264600.0
2014-05-02 15:30:00,31.77,31.81,31.73,31.76,898900.0,28.9868,29.0233,28.9503,28.9777,898900.0
2014-05-05 09:30:00,31.58,31.58,31.15,31.42,531800.0,28.8135,28.8135,28.4211,28.6675,531800.0
2014-05-05 10:00:00,31.43,31.59,31.38,31.43,368100.0,28.6766,28.8226,28.631,28.6766,368100.0
2014-05-05 10:30:00,31.44,31.63,31.44,31.54,427900.0,28.6857,28.8591,28.6857,28.777,427900.0
2014-05-05 11:00:00,31.53,31.54,31.43,31.47,101800.0,28.7678,28.777,28.6766,28.7131,101800.0
2014-05-05 11:30:00,31.48,31.54,31.43,31.48,73800.0,28.7222,28.777,28.6766,28.7222,73800.0
2014-05-05 12:00:00,31.48,31.53,31.44,31.5,40900.0,28.7222,28.7678,28.6857,28.7405,40900.0
2014-05-05 12:30:00,31.5,31.52,31.36,31.36,361800.0,28.7405,28.7587,28.6127,28.6127,361800.0
2014-05-05 13:00:00,31.36,31.38,31.26,31.26,1328300.0,28.6127,28.631,28.5215,28.5215,1328300.0
2014-05-05 13:30:00,31.27,31.31,31.24,31.26,323200.0,28.5306,28.5671,28.5032,28.5215,323200.0
2014-05-05 14:00:00,31.26,31.3,31.25,31.3,248200.0,28.5215,28.558,28.5124,28.558,248200.0
2014-05-05 14:30:00,31.29,31.4,31.28,31.37,172000.0,28.5489,28.6492,28.5397,28.6219,172000.0
2014-05-05 15:00:00,31.36,31.38,31.33,31.38,209600.0,28.6127,28.631,28.5854,28.631,209600.0
2014-05-05 15:30:00,31.38,31.42,31.33,31.35,1032500.0,28.631,28.6675,28.5854,28.6036,1032500.0
2014-05-06 09:30:00,31.42,31.42,30.92,30.97,1470700.0,28.6675,28.6675,28.2113,28.2569,1470700.0
2014-05-06 10:00:00,30.97,31.04,30.84,30.94,1166100.0,28.2569,28.3208,28.1383,28.2295,1166100.0
2014-05-06 10:30:00,30.94,31.07,30.92,30.92,700600.0,28.2295,28.3481,28.2113,28.2113,700600.0
2014-05-06 11:00:00,30.92,30.92,30.82,30.85,475300.0,28.2113,28.2113,28.12,28.1474,475300.0
2014-05-06 11:30:00,30.84,30.86,30.81,30.83,992700.0,28.1383,28.1565,28.1109,28.1292,992700.0
2014-05-06 12:00:00,30.83,30.85,30.78,30.82,745800.0,28.1292,28.1474,28.0835,28.12,745800.0
2014-05-06 12:30:00,30.82,30.86,30.81,30.84,289700.0,28.12,28.1565,28.1109,28.1383,289700.0
2014-05-06 13:00:00,30.84,30.85,30.78,30.8,339900.0,28.1383,28.1474,28.0835,28.1018,339900.0
2014-05-06 13:30:00,30.8,30.82,30.7,30.72,673100.0,28.1018,28.12,28.0105,28.0288,673100.0
2014-05-06 14:00:00,30.72,30.79,30.69,30.74,426600.0,28.0288,28.0927,28.0014,28.047,426600.0
2014-05-06 14:30:00,30.73,30.74,30.65,30.68,1118600.0,28.0379,28.047,27.9649,27.9923,1118600.0
2014-05-06 15:00:00,30.67,30.79,30.64,30.74,690500.0,27.9832,28.0927,27.9558,28.047,690500.0
2014-05-06 15:30:00,30.74,30.75,30.68,30.73,1618600.0,28.047,28.0562,27.9923,28.0379,1618600.0
2014-05-07 09:30:00,30.67,30.84,30.6,30.6,565200.0,27.9832,28.1383,27.9193,27.9193,565200.0
2014-05-07 10:00:00,30.59,30.69,30.34,30.51,870600.0,27.9102,28.0014,27.6821,27.8372,870600.0
2014-05-07 10:30:00,30.5,30.71,30.5,30.52,506100.0,27.8281,28.0197,27.8281,27.8463,506100.0
2014-05-07 11:00:00,30.52,30.57,30.44,30.5,310300.0,27.8463,27.8919,27.7733,27.8281,310300.0
2014-05-07 11:30:00,30.5,30.76,30.5,30.7,299300.0,27.8281,28.0653,27.8281,28.0105,299300.0
2014-05-07 12:00:00,30.69,30.69,30.61,30.64,179000.0,28.0014,28.0014,27.9284,27.9558,179000.0
2014-05-07 12:30:00,30.64,30.64,30.5,30.51,338600.0,27.9558,27.9558,27.8281,27.8372,338600.0
2014-05-07 13:00:00,30.51,30.57,30.47,30.52,341800.0,27.8372,27.8919,27.8007,27.8463,341800.0
2014-05-07 13:30:00,30.52,30.57,30.45,30.45,360400.0,27.8463,27.8919,27.7825,27.7825,360400.0
2014-05-07 14:00:00,30.45,30.59,30.44,30.58,434200.0,27.7825,27.9102,27.7733,27.9011,434200.0
2014-05-07 14:30:00,30.58,30.62,30.51,30.57,399200.0,27.9011,27.9376,27.8372,27.8919,399200.0
2014-05-07 15:00:00,30.57,30.58,30.5,30.55,265400.0,27.8919,27.9011,27.8281,27.8737,265400.0
2014-05-07 15:30:00,30.55,30.73,30.55,30.71,497500.0,27.8737,28.0379,27.8737,28.0197,497500.0
2014-05-08 09:30:00,30.66,31.09,30.6,31.06,392900.0,27.9741,28.3664,27.9193,28.339,392900.0
2014-05-08 10:00:00,31.06,31.2,31.05,31.05,164900.0,28.339,28.4667,28.3299,28.3299,164900.0
2014-05-08 10:30:00,31.04,31.08,30.97,31.02,122200.0,28.3208,28.3573,28.2569,28.3025,122200.0
2014-05-08 11:00:00,31.02,31.13,31.0,31.06,87300.0,28.3025,28.4029,28.2843,28.339,87300.0
2014-05-08 11:30:00,31.07,31.19,31.07,31.13,174500.0,28.3481,28.4576,28.3481,28.4029,174500.0
2014-05-08 12:00:00,31.13,31.14,31.08,31.11,120300.0,28.4029,28.412,28.3573,28.3846,120300.0
2014-05-08 12:30:00,31.11,31.14,30.96,31.01,158500.0,28.3846,28.412,28.2478,28.2934,158500.0
2014-05-08 13:00:00,31.01,31.05,30.89,30.94,135300.0,28.2934,28.3299,28.1839,28.2295,135300.0
2014-05-08 13:30:00,30.94,30.94,30.8,30.84,340800.0,28.2295,28.2295,28.1018,28.1383,340800.0
2014-05-08 14:00:00,30.83,30.83,30.68,30.77,239500.0,28.1292,28.1292,27.9923,28.0744,239500.0
2014-05-08 14:30:00,30.77,30.77,30.49,30.55,756800.0,28.0744,28.0744,27.8189,27.8737,756800.0
2014-05-08 15:00:00,30.55,30.6,30.46,30.59,430800.0,27.8737,27.9193,27.7916,27.9102,430800.0
2014-05-08 15:30:00,30.58,30.67,30.52,30.67,2344200.0,27.9011,27.9832,27.8463,27.9832,2344200.0
2014-05-09 09:30:00,30.49,30.73,30.44,30.52,462400.0,27.8189,28.0379,27.7733,27.8463,462400.0
2014-05-09 10:00:00,30.51,30.79,30.48,30.76,336100.0,27.8372,28.0927,27.8098,28.0653,336100.0
2014-05-09 10:30:00,30.77,30.89,30.74,30.75,219100.0,28.0744,28.1839,28.047,28.0562,219100.0
2014-05-09 11:00:00,30.74,30.74,30.62,30.67,332500.0,28.047,28.047,27.9376,27.9832,332500.0
2014-05-09 11:30:00,30.67,30.77,30.66,30.74,481800.0,27.9832,28.0744,27.9741,28.047,481800.0
2014-05-09 12:00:00,30.74,30.8,30.69,30.74,224400.0,28.047,28.1018,28.0014,28.047,224400.0
2014-05-09 12:30:00,30.75,30.89,30.74,30.83,131400.0,28.0562,28.1839,28.047,28.1292,131400.0
2014-05-09 13:00:00,30.84,30.88,30.78,30.82,162300.0,28.1383,28.1748,28.0835,28.12,162300.0
2014-05-09 13:30:00,30.82,30.91,30.8,30.91,1013400.0,28.12,28.2022,28.1018,28.2022,1013400.0
2014-05-09 14:00:00,30.91,30.96,30.88,30.93,632300.0,28.2022,28.2478,28.1748,28.2204,632300.0
2014-05-09 14:30:00,30.93,31.03,30.92,31.02,434600.0,28.2204,28.3116,28.2113,28.3025,434600.0
2014-05-09 15:00:00,31.03,31.05,30.92,30.93,783900.0,28.3116,28.3299,28.2113,28.2204,783900.0
2014-05-09 15:30:00,30.93,31.01,30.92,30.99,1375900.0,28.2204,28.2934,28.2113,28.2751,1375900.0
2014-05-12 09:30:00,31.06,31.53,31.06,31.5,647300.0,28.339,28.7678,28.339,28.7405,647300.0
2014-05-12 10:00:00,31.5,31.61,31.48,31.52,425200.0,28.7405,28.8408,28.7222,28.7587,425200.0
2014-05-12 10:30:00,31.53,31.62,31.5,31.51,284200.0,28.7678,28.85,28.7405,28.7496,284200.0
2014-05-12 11:00:00,31.51,31.56,31.45,31.51,173200.0,28.7496,28.7952,28.6948,28.7496,173200.0
2014-05-12 11:30:00,31.52,31.56,31.48,31.48,248600.0,28.7587,28.7952,28.7222,28.7222,248600.0
2014-05-12 12:00:00,31.49,31.55,31.45,31.48,154700.0,28.7313,28.7861,28.6948,28.7222,154700.0
2014-05-12 12:30:00,31.49,31.49,31.45,31.48,62700.0,28.7313,28.7313,28.6948,28.7222,62700.0
2014-05-12 13:00:00,31.48,31.58,31.48,31.57,120000.0,28.7222,28.8135,28.7222,28.8043,120000.0
2014-05-12 13:30:00,31.57,31.68,31.56,31.67,475500.0,28.8043,28.9047,28.7952,28.8956,475500.0
2014-05-12 14:00:00,31.67,31.7,31.64,31.68,274500.0,28.8956,28.9229,28.8682,28.9047,274500.0
2014-05-12 14:30:00,31.69,31.75,31.68,31.74,305600.0,28.9138,28.9686,28.9047,28.9594,305600.0
2014-05-12 15:00:00,31.75,31.77,31.64,31.66,777400.0,28.9686,28.9868,28.8682,28.8864,777400.0
2014-05-12 15:30:00,31.66,31.72,31.65,31.66,1619800.0,28.8864,28.9412,28.8773,28.8864,1619800.0
2014-05-13 09:30:00,31.72,31.93,31.69,31.79,753900.0,28.9412,29.1328,28.9138,29.0051,753900.0
2014-05-13 10:00:00,31.81,31.83,31.68,31.76,551100.0,29.0233,29.0416,28.9047,28.9777,551100.0
2014-05-13 10:30:00,31.77,31.81,31.68,31.68,90200.0,28.9868,29.0233,28.9047,28.9047,90200.0
2014-05-13 11:00:00,31.67,31.69,31.56,31.58,89100.0,28.8956,28.9138,28.7952,28.8135,89100.0
2014-05-13 11:30:00,31.58,31.59,31.43,31.52,188800.0,28.8135,28.8226,28.6766,28.7587,188800.0
2014-05-13 12:00:00,31.52,31.54,31.47,31.53,86400.0,28.7587,28.777,28.7131,28.7678,86400.0
2014-05-13 12:30:00,31.52,31.59,31.47,31.56,47400.0,28.7587,28.8226,28.7131,28.7952,47400.0
2014-05-13 13:00:00,31.56,31.61,31.55,31.59,68300.0,28.7952,28.8408,28.7861,28.8226,68300.0
2014-05-13 13:30:00,31.6,31.6,31.5,31.54,133100.0,28.8317,28.8317,28.7405,28.777,133100.0
2014-05-13 14:00:00,31.53,31.57,31.53,31.55,46100.0,28.7678,28.8043,28.7678,28.7861,46100.0
2014-05-13 14:30:00,31.56,31.59,31.52,31.52,63000.0,28.7952,28.8226,28.7587,28.7587,63000.0
2014-05-13 15:00:00,31.52,31.53,31.44,31.48,213500.0,28.7587,28.7678,28.6857,28.7222,213500.0
2014-05-13 15:30:00,31.48,31.51,31.45,31.48,556000.0,28.7222,28.7496,28.6948,28.7222,556000.0
2014-05-14 09:30:00,31.4,31.47,31.19,31.23,447800.0,28.6492,28.7131,28.4576,28.4941,447800.0
2014-05-14 10:00:00,31.24,31.28,31.12,31.16,329900.0,28.5032,28.5397,28.3938,28.4303,329900.0
2014-05-14 10:30:00,31.16,31.16,31.02,31.02,478700.0,28.4303,28.4303,28.3025,28.3025,478700.0
2014-05-14 11:00:00,31.02,31.05,30.98,31.01,397900.0,28.3025,28.3299,28.266,28.2934,397900.0
2014-05-14 11:30:00,31.01,31.08,30.96,30.97,205600.0,28.2934,28.3573,28.2478,28.2569,205600.0
2014-05-14 12:00:00,30.96,30.99,30.91,30.92,504000.0,28.2478,28.2751,28.2022,28.2113,504000.0
2014-05-14 12:30:00,30.93,30.99,30.91,30.94,141700.0,28.2204,28.2751,28.2022,28.2295,141700.0
2014-05-14 13:00:00,30.94,30.99,30.9,30.91,388100.0,28.2295,28.2751,28.193,28.2022,388100.0
2014-05-14 13:30:00,30.91,30.95,30.86,30.94,270800.0,28.2022,28.2386,28.1565,28.2295,270800.0
2014-05-14 14:00:00,30.94,30.95,30.91,30.95,136700.0,28.2295,28.2386,28.2022,28.2386,136700.0
2014-05-14 14:30:00,30.95,30.96,30.79,30.84,288300.0,28.2386,28.2478,28.0927,28.1383,288300.0
2014-05-14 15:00:00,30.83,30.88,30.8,30.87,512000.0,28.1292,28.1748,28.1018,28.1657,512000.0
2014-05-14 15:30:00,30.88,30.88,30.77,30.79,2209300.0,28.1748,28.1748,28.0744,28.0927,2209300.0
2014-05-15 09:30:00,30.69,30.73,30.19,30.22,1498700.0,28.0014,28.0379,27.5452,27.5726,1498700.0
2014-05-15 10:00:00,30.21,30.26,29.98,30.2,905200.0,27.5635,27.6091,27.3536,27.5544,905200.0
2014-05-15 10:30:00,30.19,30.35,30.16,30.24,507300.0,27.5452,27.6912,27.5179,27.5908,507300.0
2014-05-15 11:00:00,30.24,30.25,30.06,30.13,848700.0,27.5908,27.6,27.4266,27.4905,848700.0
2014-05-15 11:30:00,30.12,30.28,30.12,30.23,285800.0,27.4814,27.6273,27.4814,27.5817,285800.0
2014-05-15 12:00:00,30.22,30.28,30.19,30.26,210500.0,27.5726,27.6273,27.5452,27.6091,210500.0
2014-05-15 12:30:00,30.27,30.43,30.26,30.42,196400.0,27.6182,27.7642,27.6091,27.7551,196400.0
2014-05-15 13:00:00,30.42,30.46,30.4,30.42,119000.0,27.7551,27.7916,27.7368,27.7551,119000.0
2014-05-15 13:30:00,30.42,30.54,30.35,30.52,231600.0,27.7551,27.8646,27.6912,27.8463,231600.0
2014-05-15 14:00:00,30.53,30.63,30.5,30.53,460100.0,27.8554,27.9467,27.8281,27.8554,460100.0
2014-05-15 14:30:00,30.54,30.66,30.54,30.59,271400.0,27.8646,27.9741,27.8646,27.9102,271400.0
2014-05-15 15:00:00,30.6,30.62,30.51,30.52,939500.0,27.9193,27.9376,27.8372,27.8463,939500.0
2014-05-15 15:30:00,30.53,30.61,30.52,30.55,845800.0,27.8554,27.9284,27.8463,27.8737,845800.0
2014-05-16 09:30:00,30.75,30.86,30.57,30.66,1179400.0,28.0562,28.1565,27.8919,27.9741,1179400.0
2014-05-16 10:00:00,30.67,30.69,30.55,30.62,265500.0,27.9832,28.0014,27.8737,27.9376,265500.0
2014-05-16 10:30:00,30.61,30.74,30.6,30.67,228000.0,27.9284,28.047,27.9193,27.9832,228000.0
2014-05-16 11:00:00,30.65,30.8,30.65,30.75,160600.0,27.9649,28.1018,27.9649,28.0562,160600.0
2014-05-16 11:30:00,30.76,30.76,30.65,30.71,191300.0,28.0653,28.0653,27.9649,28.0197,191300.0
2014-05-16 12:00:00,30.71,30.71,30.64,30.65,183900.0,28.0197,28.0197,27.9558,27.9649,183900.0
2014-05-16 12:30:00,30.66,30.7,30.65,30.7,83600.0,27.9741,28.0105,27.9649,28.0105,83600.0
2014-05-16 13:00:00,30.69,30.73,30.64,30.71,69900.0,28.0014,28.0379,27.9558,28.0197,69900.0
2014-05-16 13:30:00,30.7,30.75,30.7,30.71,88400.0,28.0105,28.0562,28.0105,28.0197,88400.0
2014-05-16 14:00:00,30.71,30.75,30.67,30.75,84300.0,28.0197,28.0562,27.9832,28.0562,84300.0
2014-05-16 14:30:00,30.75,30.83,30.74,30.83,97800.0,28.0562,28.1292,28.047,28.1292,97800.0
2014-05-16 15:00:00,30.83,30.86,30.82,30.83,384500.0,28.1292,28.1565,28.12,28.1292,384500.0
2014-05-16 15:30:00,30.84,30.88,30.84,30.88,573600.0,28.1383,28.1748,28.1383,28.1748,573600.0
2014-05-19 09:30:00,30.8,30.8,30.59,30.62,679400.0,28.1018,28.1018,27.9102,27.9376,679400.0
2014-05-19 10:00:00,30.63,30.75,30.58,30.67,439500.0,27.9467,28.0562,27.9011,27.9832,439500.0
2014-05-19 10:30:00,30.68,30.75,30.66,30.73,257900.0,27.9923,28.0562,27.9741,28.0379,257900.0
2014-05-19 11:00:00,30.73,30.8,30.71,30.74,362900.0,28.0379,28.1018,28.0197,28.047,362900.0
2014-05-19 11:30:00,30.75,30.79,30.71,30.73,194100.0,28.0562,28.0927,28.0197,28.0379,194100.0
2014-05-19 12:00:00,30.72,30.78,30.7,30.78,208000.0,28.0288,28.0835,28.0105,28.0835,208000.0
2014-05-19 12:30:00,30.77,30.79,30.7,30.73,184300.0,28.0744,28.0927,28.0105,28.0379,184300.0
2014-05-19 13:00:00,30.74,30.78,30.73,30.76,98500.0,28.047,28.0835,28.0379,28.0653,98500.0
2014-05-19 13:30:00,30.75,30.81,30.72,30.8,131300.0,28.0562,28.1109,28.0288,28.1018,131300.0
2014-05-19 14:00:00,30.8,30.85,30.79,30.83,106100.0,28.1018,28.1474,28.0927,28.1292,106100.0
2014-05-19 14:30:00,30.82,30.84,30.8,30.82,75000.0,28.12,28.1383,28.1018,28.12,75000.0
2014-05-19 15:00:00,30.82,30.84,30.79,30.84,155600.0,28.12,28.1383,28.0927,28.1383,155600.0
2014-05-19 15:30:00,30.84,30.91,30.84,30.87,931200.0,28.1383,28.2022,28.1383,28.1657,931200.0
2014-05-20 09:30:00,30.91,30.92,30.64,30.69,1329400.0,28.2022,28.2113,27.9558,28.0014,1329400.0
2014-05-20 10:00:00,30.68,30.8,30.64,30.68,628500.0,27.9923,28.1018,27.9558,27.9923,628500.0
2014-05-20 10:30:00,30.68,30.8,30.66,30.79,229800.0,27.9923,28.1018,27.9741,28.0927,229800.0
2014-05-20 11:00:00,30.78,30.8,30.73,30.74,95300.0,28.0835,28.1018,28.0379,28.047,95300.0
2014-05-20 11:30:00,30.73,30.83,30.71,30.76,102100.0,28.0379,28.1292,28.0197,28.0653,102100.0
2014-05-20 12:00:00,30.76,30.76,30.64,30.65,193000.0,28.0653,28.0653,27.9558,27.9649,193000.0
2014-05-20 12:30:00,30.65,30.69,30.59,30.59,206400.0,27.9649,28.0014,27.9102,27.9102,206400.0
2014-05-20 13:00:00,30.59,30.59,30.5,30.57,169700.0,27.9102,27.9102,27.8281,27.8919,169700.0
2014-05-20 13:30:00,30.56,30.57,30.44,30.46,662100.0,27.8828,27.8919,27.7733,27.7916,662100.0
2014-05-20 14:00:00,30.46,30.55,30.45,30.5,457800.0,27.7916,27.8737,27.7825,27.8281,457800.0
2014-05-20 14:30:00,30.5,30.53,30.47,30.53,219500.0,27.8281,27.8554,27.8007,27.8554,219500.0
2014-05-20 15:00:00,30.52,30.64,30.52,30.62,168400.0,27.8463,27.9558,27.8463,27.9376,168400.0
2014-05-20 15:30:00,30.61,30.68,30.58,30.58,916700.0,27.9284,27.9923,27.9011,27.9011,916700.0
2014-05-21 09:30:00,30.66,30.76,30.65,30.71,225100.0,27.9741,28.0653,27.9649,28.0197,225100.0
2014-05-21 10:00:00,30.71,30.8,30.71,30.78,233900.0,28.0197,28.1018,28.0197,28.0835,233900.0
2014-05-21 10:30:00,30.79,30.79,30.59,30.59,151300.0,28.0927,28.0927,27.9102,27.9102,151300.0
2014-05-21 11:00:00,30.6,30.65,30.53,30.54,324000.0,27.9193,27.9649,27.8554,27.8646,324000.0
2014-05-21 11:30:00,30.55,30.58,30.46,30.49,143100.0,27.8737,27.9011,27.7916,27.8189,143100.0
2014-05-21 12:00:00,30.5,30.57,30.48,30.56,217200.0,27.8281,27.8919,27.8098,27.8828,217200.0
2014-05-21 12:30:00,30.57,30.62,30.53,30.61,152800.0,27.8919,27.9376,27.8554,27.9284,152800.0
2014-05-21 13:00:00,30.61,30.67,30.61,30.63,150700.0,27.9284,27.9832,27.9284,27.9467,150700.0
2014-05-21 13:30:00,30.62,30.64,30.59,30.64,93200.0,27.9376,27.9558,27.9102,27.9558,93200.0
2014-05-21 14:00:00,30.64,30.71,30.55,30.66,218800.0,27.9558,28.0197,27.8737,27.9741,218800.0
2014-05-21 14:30:00,30.66,30.7,30.64,30.67,174600.0,27.9741,28.0105,27.9558,27.9832,174600.0
2014-05-21 15:00:00,30.67,30.74,30.67,30.71,204100.0,27.9832,28.047,27.9832,28.0197,204100.0
2014-05-21 15:30:00,30.71,30.71,30.67,30.7,768400.0,28.0197,28.0197,27.9832,28.0105,768400.0
2014-05-22 09:30:00,30.81,31.14,30.7,31.06,645600.0,28.1109,28.412,28.0105,28.339,645600.0
2014-05-22 10:00:00,31.06,31.19,31.0,31.11,451200.0,28.339,28.4576,28.2843,28.3846,451200.0
2014-05-22 10:30:00,31.12,31.24,31.09,31.22,321400.0,28.3938,28.5032,28.3664,28.485,321400.0
2014-05-22 11:00:00,31.22,31.3,31.19,31.27,546700.0,28.485,28.558,28.4576,28.5306,546700.0
2014-05-22 11:30:00,31.28,31.3,31.2,31.21,195500.0,28.5397,28.558,28.4667,28.4759,195500.0
2014-05-22 12:00:00,31.21,31.21,31.14,31.17,130300.0,28.4759,28.4759,28.412,28.4394,130300.0
2014-05-22 12:30:00,31.17,31.17,31.11,31.12,86700.0,28.4394,28.4394,28.3846,28.3938,86700.0
2014-05-22 13:00:00,31.12,31.21,31.12,31.21,65500.0,28.3938,28.4759,28.3938,28.4759,65500.0
2014-05-22 13:30:00,31.21,31.3,31.19,31.28,399500.0,28.4759,28.558,28.4576,28.5397,399500.0
2014-05-22 14:00:00,31.29,31.33,31.28,31.32,338700.0,28.5489,28.5854,28.5397,28.5762,338700.0
2014-05-22 14:30:00,31.32,31.34,31.25,31.26,160800.0,28.5762,28.5945,28.5124,28.5215,160800.0
2014-05-22 15:00:00,31.26,31.28,31.24,31.27,194100.0,28.5215,28.5397,28.5032,28.5306,194100.0
2014-05-22 15:30:00,31.27,31.32,31.25,31.28,1655800.0,28.5306,28.5762,28.5124,28.5397,1655800.0
2014-05-23 09:30:00,31.24,31.43,31.24,31.3,507000.0,28.5032,28.6766,28.5032,28.558,507000.0
2014-05-23 10:00:00,31.29,31.66,31.28,31.66,1228600.0,28.5489,28.8864,28.5397,28.8864,1228600.0
2014-05-23 10:30:00,31.66,31.73,31.57,31.59,205500.0,28.8864,28.9503,28.8043,28.8226,205500.0
2014-05-23 11:00:00,31.59,31.66,31.51,31.6,159700.0,28.8226,28.8864,28.7496,28.8317,159700.0
2014-05-23 11:30:00,31.59,31.65,31.55,31.61,131200.0,28.8226,28.8773,28.7861,28.8408,131200.0
2014-05-23 12:00:00,31.61,31.71,31.61,31.69,290700.0,28.8408,28.9321,28.8408,28.9138,290700.0
2014-05-23 12:30:00,31.7,31.71,31.65,31.66,77300.0,28.9229,28.9321,28.8773,28.8864,77300.0
2014-05-23 13:00:00,31.66,31.66,31.61,31.66,287600.0,28.8864,28.8864,28.8408,28.8864,287600.0
2014-05-23 13:30:00,31.66,31.68,31.64,31.66,221900.0,28.8864,28.9047,28.8682,28.8864,221900.0
2014-05-23 14:00:00,31.67,31.76,31.66,31.75,267200.0,28.8956,28.9777,28.8864,28.9686,267200.0
2014-05-23 14:30:00,31.74,31.76,31.7,31.75,315500.0,28.9594,28.9777,28.9229,28.9686,315500.0
2014-05-23 15:00:00,31.75,31.81,31.74,31.81,886800.0,28.9686,29.0233,28.9594,29.0233,886800.0
2014-05-23 15:30:00,31.8,31.81,31.78,31.79,1469100.0,29.0142,29.0233,28.9959,29.0051,1469100.0
2014-05-27 09:30:00,31.98,32.15,31.9,31.94,623200.0,29.1784,29.3335,29.1054,29.1419,623200.0
2014-05-27 10:00:00,31.93,32.04,31.92,32.0,819500.0,29.1328,29.2332,29.1237,29.1967,819500.0
2014-05-27 10:30:00,32.0,32.05,31.96,31.98,283700.0,29.1967,29.2423,29.1602,29.1784,283700.0
2014-05-27 11:00:00,31.98,31.99,31.84,31.84,215700.0,29.1784,29.1875,29.0507,29.0507,215700.0
2014-05-27 11:30:00,31.85,31.89,31.83,31.87,85900.0,29.0598,29.0963,29.0416,29.0781,85900.0
2014-05-27 12:00:00,31.87,31.9,31.83,31.85,45900.0,29.0781,29.1054,29.0416,29.0598,45900.0
2014-05-27 12:30:00,31.84,31.91,31.84,31.9,137300.0,29.0507,29.1145,29.0507,29.1054,137300.0
2014-05-27 13:00:00,31.9,31.91,31.84,31.84,192800.0,29.1054,29.1145,29.0507,29.0507,192800.0
2014-05-27 13:30:00,31.84,31.88,31.8,31.87,236400.0,29.0507,29.0872,29.0142,29.0781,236400.0
2014-05-27 14:00:00,31.87,31.87,31.79,31.82,150100.0,29.0781,29.0781,29.0051,29.0324,150100.0
2014-05-27 14:30:00,31.82,31.84,31.78,31.82,64000.0,29.0324,29.0507,28.9959,29.0324,64000.0
2014-05-27 15:00:00,31.83,31.85,31.82,31.83,293800.0,29.0416,29.0598,29.0324,29.0416,293800.0
2014-05-27 15:30:00,31.83,31.87,31.81,31.84,1151700.0,29.0416,29.0781,29.0233,29.0507,1151700.0
2014-05-28 09:30:00,32.01,32.05,31.64,31.84,913900.0,29.2058,29.2423,28.8682,29.0507,913900.0
2014-05-28 10:00:00,31.84,31.86,31.74,31.85,970800.0,29.0507,29.0689,28.9594,29.0598,970800.0
2014-05-28 10:30:00,31.84,31.84,31.71,31.76,157600.0,29.0507,29.0507,28.9321,28.9777,157600.0
2014-05-28 11:00:00,31.76,31.82,31.74,31.74,105100.0,28.9777,29.0324,28.9594,28.9594,105100.0
2014-05-28 11:30:00,31.74,31.76,31.71,31.74,129900.0,28.9594,28.9777,28.9321,28.9594,129900.0
2014-05-28 12:00:00,31.75,31.85,31.75,31.78,476900.0,28.9686,29.0598,28.9686,28.9959,476900.0
2014-05-28 12:30:00,31.78,31.8,31.73,31.74,162300.0,28.9959,29.0142,28.9503,28.9594,162300.0
2014-05-28 13:00:00,31.73,31.79,31.71,31.74,156400.0,28.9503,29.0051,28.9321,28.9594,156400.0
2014-05-28 13:30:00,31.74,31.81,31.71,31.76,193100.0,28.9594,29.0233,28.9321,28.9777,193100.0
2014-05-28 14:00:00,31.76,31.77,31.67,31.69,247600.0,28.9777,28.9868,28.8956,28.9138,247600.0
2014-05-28 14:30:00,31.7,31.72,31.62,31.71,210000.0,28.9229,28.9412,28.85,28.9321,210000.0
2014-05-28 15:00:00,31.7,31.75,31.67,31.68,230700.0,28.9229,28.9686,28.8956,28.9047,230700.0
2014-05-28 15:30:00,31.68,31.7,31.57,31.6,1056400.0,28.9047,28.9229,28.8043,28.8317,1056400.0
2014-05-29 09:30:00,31.63,31.95,31.63,31.91,543200.0,28.8591,29.151,28.8591,29.1145,543200.0
2014-05-29 10:00:00,31.91,31.91,31.49,31.51,1519100.0,29.1145,29.1145,28.7313,28.7496,1519100.0
2014-05-29 10:30:00,31.51,31.67,31.5,31.66,424400.0,28.7496,28.8956,28.7405,28.8864,424400.0
2014-05-29 11:00:00,31.66,31.66,31.53,31.61,322300.0,28.8864,28.8864,28.7678,28.8408,322300.0
2014-05-29 11:30:00,31.61,31.65,31.6,31.61,33900.0,28.8408,28.8773,28.8317,28.8408,33900.0
2014-05-29 12:00:00,31.61,31.65,31.58,31.59,62900.0,28.8408,28.8773,28.8135,28.8226,62900.0
2014-05-29 12:30:00,31.59,31.61,31.57,31.58,77500.0,28.8226,28.8408,28.8043,28.8135,77500.0
2014-05-29 13:00:00,31.59,31.59,31.55,31.57,40800.0,28.8226,28.8226,28.7861,28.8043,40800.0
2014-05-29 13:30:00,31.58,31.6,31.56,31.59,38500.0,28.8135,28.8317,28.7952,28.8226,38500.0
2014-05-29 14:00:00,31.59,31.65,31.58,31.64,47900.0,28.8226,28.8773,28.8135,28.8682,47900.0
2014-05-29 14:30:00,31.65,31.69,31.64,31.69,213500.0,28.8773,28.9138,28.8682,28.9138,213500.0
2014-05-29 15:00:00,31.69,31.71,31.66,31.7,112800.0,28.9138,28.9321,28.8864,28.9229,112800.0
2014-05-29 15:30:00,31.7,31.71,31.63,31.64,583600.0,28.9229,28.9321,28.8591,28.8682,583600.0
2014-05-30 09:30:00,31.55,31.63,31.39,31.59,394400.0,28.7861,28.8591,28.6401,28.8226,394400.0
2014-05-30 10:00:00,31.59,31.63,31.48,31.54,327800.0,28.8226,28.8591,28.7222,28.777,327800.0
2014-05-30 10:30:00,31.54,31.54,31.44,31.48,189100.0,28.777,28.777,28.6857,28.7222,189100.0
2014-05-30 11:00:00,31.49,31.53,31.48,31.49,147900.0,28.7313,28.7678,28.7222,28.7313,147900.0
2014-05-30 11:30:00,31.48,31.49,31.41,31.42,128800.0,28.7222,28.7313,28.6584,28.6675,128800.0
2014-05-30 12:00:00,31.42,31.45,31.4,31.43,133100.0,28.6675,28.6948,28.6492,28.6766,133100.0
2014-05-30 12:30:00,31.42,31.42,31.35,31.38,139700.0,28.6675,28.6675,28.6036,28.631,139700.0
2014-05-30 13:00:00,31.38,31.45,31.38,31.43,62800.0,28.631,28.6948,28.631,28.6766,62800.0
2014-05-30 13:30:00,31.43,31.46,31.4,31.45,60300.0,28.6766,28.704,28.6492,28.6948,60300.0
2014-05-30 14:00:00,31.44,31.5,31.42,31.5,80700.0,28.6857,28.7405,28.6675,28.7405,80700.0
2014-05-30 14:30:00,31.5,31.51,31.45,31.46,66700.0,28.7405,28.7496,28.6948,28.704,66700.0
2014-05-30 15:00:00,31.46,31.49,31.44,31.46,140300.0,28.704,28.7313,28.6857,28.704,140300.0
2014-05-30 15:30:00,31.46,31.5,31.45,31.5,1059600.0,28.704,28.7405,28.6948,28.7405,1059600.0
2014-06-02 09:30:00,31.55,31.55,31.38,31.48,275500.0,28.7861,28.7861,28.631,28.7222,275500.0
2014-06-02 10:00:00,31.47,31.48,31.37,31.42,264200.0,28.7131,28.7222,28.6219,28.6675,264200.0
2014-06-02 10:30:00,31.43,31.43,31.36,31.39,83000.0,28.6766,28.6766,28.6127,28.6401,83000.0
2014-06-02 11:00:00,31.4,31.51,31.39,31.51,66700.0,28.6492,28.7496,28.6401,28.7496,66700.0
2014-06-02 11:30:00,31.51,31.56,31.49,31.56,80700.0,28.7496,28.7952,28.7313,28.7952,80700.0
2014-06-02 12:00:00,31.55,31.56,31.5,31.52,102900.0,28.7861,28.7952,28.7405,28.7587,102900.0
2014-06-02 12:30:00,31.52,31.54,31.5,31.52,169000.0,28.7587,28.777,28.7405,28.7587,169000.0
2014-06-02 13:00:00,31.52,31.54,31.49,31.53,148600.0,28.7587,28.777,28.7313,28.7678,148600.0
2014-06-02 13:30:00,31.54,31.55,31.5,31.52,67400.0,28.777,28.7861,28.7405,28.7587,67400.0
2014-06-02 14:00:00,31.51,31.55,31.5,31.53,55200.0,28.7496,28.7861,28.7405,28.7678,55200.0
2014-06-02 14:30:00,31.53,31.56,31.51,31.56,77000.0,28.7678,28.7952,28.7496,28.7952,77000.0
2014-06-02 15:00:00,31.55,31.58,31.53,31.54,75900.0,28.7861,28.8135,28.7678,28.777,75900.0
2014-06-02 15:30:00,31.54,31.59,31.52,31.52,314000.0,28.777,28.8226,28.7587,28.7587,314000.0
2014-06-03 09:30:00,31.44,31.55,31.37,31.55,225900.0,28.6857,28.7861,28.6219,28.7861,225900.0
2014-06-03 10:00:00,31.55,31.59,31.46,31.49,113000.0,28.7861,28.8226,28.704,28.7313,113000.0
2014-06-03 10:30:00,31.49,31.58,31.44,31.47,123600.0,28.7313,28.8135,28.6857,28.7131,123600.0
2014-06-03 11:00:00,31.48,31.48,31.39,31.42,41900.0,28.7222,28.7222,28.6401,28.6675,41900.0
2014-06-03 11:30:00,31.41,31.44,31.38,31.4,63300.0,28.6584,28.6857,28.631,28.6492,63300.0
2014-06-03 12:00:00,31.4,31.49,31.4,31.47,121600.0,28.6492,28.7313,28.6492,28.7131,121600.0
2014-06-03 12:30:00,31.48,31.5,31.46,31.5,24300.0,28.7222,28.7405,28.704,28.7405,24300.0
2014-06-03 13:00:00,31.51,31.59,31.5,31.58,59500.0,28.7496,28.8226,28.7405,28.8135,59500.0
2014-06-03 13:30:00,31.59,31.6,31.55,31.56,41600.0,28.8226,28.8317,28.7861,28.7952,41600.0
2014-06-03 14:00:00,31.56,31.58,31.53,31.58,34500.0,28.7952,28.8135,28.7678,28.8135,34500.0
2014-06-03 14:30:00,31.58,31.58,31.51,31.52,66400.0,28.8135,28.8135,28.7496,28.7587,66400.0
2014-06-03 15:00:00,31.51,31.55,31.51,31.55,120900.0,28.7496,28.7861,28.7496,28.7861,120900.0
2014-06-03 15:30:00,31.54,31.57,31.54,31.55,361800.0,28.777,28.8043,28.777,28.7861,361800.0
2014-06-04 09:30:00,31.28,31.51,31.28,31.43,679900.0,28.5397,28.7496,28.5397,28.6766,679900.0
2014-06-04 10:00:00,31.44,31.55,31.43,31.46,269400.0,28.6857,28.7861,28.6766,28.704,269400.0
2014-06-04 10:30:00,31.47,31.56,31.46,31.56,60800.0,28.7131,28.7952,28.704,28.7952,60800.0
2014-06-04 11:00:00,31.56,31.66,31.55,31.65,88800.0,28.7952,28.8864,28.7861,28.8773,88800.0
2014-06-04 11:30:00,31.65,31.68,31.63,31.66,461200.0,28.8773,28.9047,28.8591,28.8864,461200.0
2014-06-04 12:00:00,31.67,31.68,31.65,31.67,136400.0,28.8956,28.9047,28.8773,28.8956,136400.0
2014-06-04 12:30:00,31.67,31.76,31.65,31.74,143800.0,28.8956,28.9777,28.8773,28.9594,143800.0
2014-06-04 13:00:00,31.74,31.77,31.71,31.72,82700.0,28.9594,28.9868,28.9321,28.9412,82700.0
2014-06-04 13:30:00,31.72,31.72,31.69,31.71,89000.0,28.9412,28.9412,28.9138,28.9321,89000.0
2014-06-04 14:00:00,31.71,31.72,31.64,31.65,152300.0,28.9321,28.9412,28.8682,28.8773,152300.0
2014-06-04 14:30:00,31.65,31.65,31.6,31.63,163600.0,28.8773,28.8773,28.8317,28.8591,163600.0
2014-06-04 15:00:00,31.62,31.64,31.61,31.63,131100.0,28.85,28.8682,28.8408,28.8591,131100.0
2014-06-04 15:30:00,31.63,31.67,31.63,31.65,516200.0,28.8591,28.8956,28.8591,28.8773,516200.0
2014-06-05 09:30:00,31.54,31.74,31.54,31.66,403500.0,28.777,28.9594,28.777,28.8864,403500.0
2014-06-05 10:00:00,31.67,31.68,31.54,31.64,445300.0,28.8956,28.9047,28.777,28.8682,445300.0
2014-06-05 10:30:00,31.64,31.64,31.56,31.61,227200.0,28.8682,28.8682,28.7952,28.8408,227200.0
2014-06-05 11:00:00,31.6,31.79,31.59,31.77,199000.0,28.8317,29.0051,28.8226,28.9868,199000.0
2014-06-05 11:30:00,31.77,31.87,31.76,31.87,203800.0,28.9868,29.0781,28.9777,29.0781,203800.0
2014-06-05 12:00:00,31.88,31.96,31.88,31.93,404900.0,29.0872,29.1602,29.0872,29.1328,404900.0
2014-06-05 12:30:00,31.94,31.97,31.88,31.88,212600.0,29.1419,29.1693,29.0872,29.0872,212600.0
2014-06-05 13:00:00,31.88,31.95,31.88,31.9,89700.0,29.0872,29.151,29.0872,29.1054,89700.0
2014-06-05 13:30:00,31.91,31.97,31.89,31.92,189700.0,29.1145,29.1693,29.0963,29.1237,189700.0
2014-06-05 14:00:00,31.91,31.95,31.88,31.92,117700.0,29.1145,29.151,29.0872,29.1237,117700.0
2014-06-05 14:30:00,31.92,31.94,31.87,31.88,112900.0,29.1237,29.1419,29.0781,29.0872,112900.0
2014-06-05 15:00:00,31.89,31.93,31.88,31.88,218500.0,29.0963,29.1328,29.0872,29.0872,218500.0
2014-06-05 15:30:00,31.88,31.92,31.86,31.92,976000.0,29.0872,29.1237,29.0689,29.1237,976000.0
2014-06-06 09:30:00,32.06,32.33,32.0,32.33,549400.0,29.2514,29.4978,29.1967,29.4978,549400.0
2014-06-06 10:00:00,32.35,32.44,32.31,32.41,466500.0,29.516,29.5981,29.4795,29.5707,466500.0
2014-06-06 10:30:00,32.41,32.43,32.37,32.39,279200.0,29.5707,29.589,29.5343,29.5525,279200.0
2014-06-06 11:00:00,32.39,32.44,32.36,32.36,121800.0,29.5525,29.5981,29.5251,29.5251,121800.0
2014-06-06 11:30:00,32.36,32.37,32.29,32.3,104000.0,29.5251,29.5343,29.4613,29.4704,104000.0
2014-06-06 12:00:00,32.3,32.31,32.26,32.28,73200.0,29.4704,29.4795,29.4339,29.4521,73200.0
2014-06-06 12:30:00,32.28,32.37,32.28,32.33,107000.0,29.4521,29.5343,29.4521,29.4978,107000.0
2014-06-06 13:00:00,32.33,32.4,32.3,32.38,74200.0,29.4978,29.5616,29.4704,29.5434,74200.0
2014-06-06 13:30:00,32.38,32.42,32.34,32.4,81200.0,29.5434,29.5799,29.5069,29.5616,81200.0
2014-06-06 14:00:00,32.41,32.44,32.4,32.43,156900.0,29.5707,29.5981,29.5616,29.589,156900.0
2014-06-06 14:30:00,32.42,32.42,32.36,32.36,108100.0,29.5799,29.5799,29.5251,29.5251,108100.0
2014-06-06 15:00:00,32.36,32.43,32.34,32.43,296800.0,29.5251,29.589,29.5069,29.589,296800.0
2014-06-06 15:30:00,32.42,32.44,32.41,32.42,1597200.0,29.5799,29.5981,29.5707,29.5799,1597200.0
2014-06-09 09:30:00,32.38,32.88,32.38,32.85,694700.0,29.5434,29.9996,29.5434,29.9722,694700.0
2014-06-09 10:00:00,32.84,32.87,32.76,32.86,450600.0,29.9631,29.9904,29.8901,29.9813,450600.0
2014-06-09 10:30:00,32.86,32.89,32.82,32.88,506600.0,29.9813,30.0087,29.9448,29.9996,506600.0
2014-06-09 11:00:00,32.88,32.95,32.87,32.94,429700.0,29.9996,30.0634,29.9904,30.0543,429700.0
2014-06-09 11:30:00,32.93,32.99,32.93,32.94,365100.0,30.0452,30.0999,30.0452,30.0543,365100.0
2014-06-09 12:00:00,32.94,32.95,32.82,32.83,165900.0,30.0543,30.0634,29.9448,29.954,165900.0
2014-06-09 12:30:00,32.82,32.86,32.8,32.84,92600.0,29.9448,29.9813,29.9266,29.9631,92600.0
2014-06-09 13:00:00,32.84,32.87,32.76,32.77,138600.0,29.9631,29.9904,29.8901,29.8992,138600.0
2014-06-09 13:30:00,32.77,32.8,32.75,32.76,104000.0,29.8992,29.9266,29.881,29.8901,104000.0
2014-06-09 14:00:00,32.75,32.77,32.65,32.65,249300.0,29.881,29.8992,29.7897,29.7897,249300.0
2014-06-09 14:30:00,32.66,32.73,32.63,32.72,263100.0,29.7988,29.8627,29.7715,29.8536,263100.0
2014-06-09 15:00:00,32.72,32.74,32.7,32.73,439500.0,29.8536,29.8718,29.8353,29.8627,439500.0
2014-06-09 15:30:00,32.73,32.77,32.72,32.76,1788100.0,29.8627,29.8992,29.8536,29.8901,1788100.0
2014-06-10 09:30:00,32.64,32.7,32.6,32.61,436200.0,29.7806,29.8353,29.7441,29.7532,436200.0
2014-06-10 10:00:00,32.61,32.62,32.47,32.58,509800.0,29.7532,29.7623,29.6255,29.7259,509800.0
2014-06-10 10:30:00,32.59,32.61,32.5,32.59,254400.0,29.735,29.7532,29.6529,29.735,254400.0
2014-06-10 11:00:00,32.59,32.59,32.53,32.54,64500.0,29.735,29.735,29.6802,29.6894,64500.0
2014-06-10 11:30:00,32.54,32.55,32.48,32.5,120300.0,29.6894,29.6985,29.6346,29.6529,120300.0
2014-06-10 12:00:00,32.49,32.5,32.44,32.5,217900.0,29.6437,29.6529,29.5981,29.6529,217900.0
2014-06-10 12:30:00,32.5,32.5,32.45,32.48,317400.0,29.6529,29.6529,29.6072,29.6346,317400.0
2014-06-10 13:00:00,32.49,32.5,32.45,32.5,115700.0,29.6437,29.6529,29.6072,29.6529,115700.0
2014-06-10 13:30:00,32.5,32.53,32.48,32.52,126100.0,29.6529,29.6802,29.6346,29.6711,126100.0
2014-06-10 14:00:00,32.53,32.61,32.51,32.6,247700.0,29.6802,29.7532,29.662,29.7441,247700.0
2014-06-10 14:30:00,32.6,32.6,32.57,32.57,67300.0,29.7441,29.7441,29.7167,29.7167,67300.0
2014-06-10 15:00:00,32.57,32.6,32.56,32.59,129500.0,29.7167,29.7441,29.7076,29.735,129500.0
2014-06-10 15:30:00,32.59,32.59,32.52,32.54,687400.0,29.735,29.735,29.6711,29.6894,687400.0
2014-06-11 09:30:00,32.47,32.47,32.21,32.27,518700.0,29.6255,29.6255,29.3883,29.443,518700.0
2014-06-11 10:00:00,32.27,32.27,32.12,32.14,623300.0,29.443,29.443,29.3062,29.3244,623300.0
2014-06-11 10:30:00,32.13,32.15,32.04,32.08,478900.0,29.3153,29.3335,29.2332,29.2697,478900.0
2014-06-11 11:00:00,32.09,32.2,32.09,32.11,265200.0,29.2788,29.3791,29.2788,29.297,265200.0
2014-06-11 11:30:00,32.11,32.16,32.08,32.15,208100.0,29.297,29.3426,29.2697,29.3335,208100.0
2014-06-11 12:00:00,32.15,32.2,32.13,32.19,149300.0,29.3335,29.3791,29.3153,29.37,149300.0
2014-06-11 12:30:00,32.19,32.2,32.16,32.2,72500.0,29.37,29.3791,29.3426,29.3791,72500.0
2014-06-11 13:00:00,32.2,32.2,32.09,32.18,213200.0,29.3791,29.3791,29.2788,29.3609,213200.0
2014-06-11 13:30:00,32.18,32.18,32.02,32.02,829800.0,29.3609,29.3609,29.2149,29.2149,829800.0
2014-06-11 14:00:00,32.02,32.08,31.96,32.08,587400.0,29.2149,29.2697,29.1602,29.2697,587400.0
2014-06-11 14:30:00,32.08,32.14,32.07,32.11,391300.0,29.2697,29.3244,29.2605,29.297,391300.0
2014-06-11 15:00:00,32.11,32.13,32.1,32.11,557100.0,29.297,29.3153,29.2879,29.297,557100.0
2014-06-11 15:30:00,32.11,32.15,32.09,32.11,1851900.0,29.297,29.3335,29.2788,29.297,1851900.0
2014-06-12 09:30:00,32.2,32.29,32.07,32.19,272300.0,29.3791,29.4613,29.2605,29.37,272300.0
2014-06-12 10:00:00,32.19,32.21,32.09,32.09,336000.0,29.37,29.3883,29.2788,29.2788,336000.0
2014-06-12 10:30:00,32.1,32.13,32.03,32.08,123000.0,29.2879,29.3153,29.224,29.2697,123000.0
2014-06-12 11:00:00,32.08,32.2,32.06,32.19,94600.0,29.2697,29.3791,29.2514,29.37,94600.0
2014-06-12 11:30:00,32.19,32.21,32.13,32.13,99000.0,29.37,29.3883,29.3153,29.3153,99000.0
2014-06-12 12:00:00,32.13,32.2,32.11,32.2,59100.0,29.3153,29.3791,29.297,29.3791,59100.0
2014-06-12 12:30:00,32.2,32.2,32.02,32.07,383100.0,29.3791,29.3791,29.2149,29.2605,383100.0
2014-06-12 13:00:00,32.07,32.08,31.98,31.99,339100.0,29.2605,29.2697,29.1784,29.1875,339100.0
2014-06-12 13:30:00,32.0,32.0,31.86,31.9,580200.0,29.1967,29.1967,29.0689,29.1054,580200.0
2014-06-12 14:00:00,31.9,31.97,31.88,31.93,209300.0,29.1054,29.1693,29.0872,29.1328,209300.0
2014-06-12 14:30:00,31.93,31.96,31.89,31.93,124300.0,29.1328,29.1602,29.0963,29.1328,124300.0
2014-06-12 15:00:00,31.94,31.99,31.89,31.94,268900.0,29.1419,29.1875,29.0963,29.1419,268900.0
2014-06-12 15:30:00,31.95,31.96,31.89,31.92,1806500.0,29.151,29.1602,29.0963,29.1237,1806500.0
2014-06-13 09:30:00,32.08,32.08,31.67,31.7,559700.0,29.2697,29.2697,28.8956,28.9229,559700.0
2014-06-13 10:00:00,31.69,31.78,31.64,31.77,490900.0,28.9138,28.9959,28.8682,28.9868,490900.0
2014-06-13 10:30:00,31.77,31.9,31.77,31.85,159500.0,28.9868,29.1054,28.9868,29.0598,159500.0
2014-06-13 11:00:00,31.86,31.88,31.79,31.8,92000.0,29.0689,29.0872,29.0051,29.0142,92000.0
2014-06-13 11:30:00,31.8,31.83,31.75,31.82,59200.0,29.0142,29.0416,28.9686,29.0324,59200.0
2014-06-13 12:00:00,31.8,31.84,31.79,31.82,34000.0,29.0142,29.0507,29.0051,29.0324,34000.0
2014-06-13 12:30:00,31.82,31.82,31.78,31.8,10700.0,29.0324,29.0324,28.9959,29.0142,10700.0
2014-06-13 13:00:00,31.8,31.83,31.8,31.82,50100.0,29.0142,29.0416,29.0142,29.0324,50100.0
2014-06-13 13:30:00,31.83,31.84,31.78,31.83,189200.0,29.0416,29.0507,28.9959,29.0416,189200.0
2014-06-13 14:00:00,31.83,31.88,31.8,31.83,131500.0,29.0416,29.0872,29.0142,29.0416,131500.0
2014-06-13 14:30:00,31.83,31.84,31.79,31.8,204100.0,29.0416,29.0507,29.0051,29.0142,204100.0
2014-06-13 15:00:00,31.81,31.86,31.74,31.74,340500.0,29.0233,29.0689,28.9594,28.9594,340500.0
2014-06-13 15:30:00,31.74,31.79,31.72,31.79,1041800.0,28.9594,29.0051,28.9412,29.0051,1041800.0
2014-06-16 09:30:00,31.73,31.88,31.7,31.84,353000.0,28.9503,29.0872,28.9229,29.0507,353000.0
2014-06-16 10:00:00,31.85,32.06,31.84,31.9,985700.0,29.0598,29.2514,29.0507,29.1054,985700.0
2014-06-16 10:30:00,31.9,31.93,31.81,31.85,597100.0,29.1054,29.1328,29.0233,29.0598,597100.0
2014-06-16 11:00:00,31.85,31.86,31.7,31.73,333100.0,29.0598,29.0689,28.9229,28.9503,333100.0
2014-06-16 11:30:00,31.73,31.73,31.61,31.72,380800.0,28.9503,28.9503,28.8408,28.9412,380800.0
2014-06-16 12:00:00,31.72,31.85,31.71,31.84,150100.0,28.9412,29.0598,28.9321,29.0507,150100.0
2014-06-16 12:30:00,31.84,31.9,31.81,31.9,202300.0,29.0507,29.1054,29.0233,29.1054,202300.0
2014-06-16 13:00:00,31.9,31.99,31.89,31.94,256000.0,29.1054,29.1875,29.0963,29.1419,256000.0
2014-06-16 13:30:00,31.94,31.98,31.93,31.95,259500.0,29.1419,29.1784,29.1328,29.151,259500.0
2014-06-16 14:00:00,31.95,31.99,31.94,31.98,221800.0,29.151,29.1875,29.1419,29.1784,221800.0
2014-06-16 14:30:00,31.98,32.01,31.97,31.98,192800.0,29.1784,29.2058,29.1693,29.1784,192800.0
2014-06-16 15:00:00,31.98,32.0,31.92,31.98,224300.0,29.1784,29.1967,29.1237,29.1784,224300.0
2014-06-16 15:30:00,31.99,32.06,31.96,32.06,1198100.0,29.1875,29.2514,29.1602,29.2514,1198100.0
2014-06-17 09:30:00,31.88,31.97,31.7,31.89,1309200.0,29.0872,29.1693,28.9229,29.0963,1309200.0
2014-06-17 10:00:00,31.9,32.06,31.89,31.98,1011500.0,29.1054,29.2514,29.0963,29.1784,1011500.0
2014-06-17 10:30:00,31.98,31.98,31.82,31.97,712400.0,29.1784,29.1784,29.0324,29.1693,712400.0
2014-06-17 11:00:00,31.97,32.13,31.93,32.12,295600.0,29.1693,29.3153,29.1328,29.3062,295600.0
2014-06-17 11:30:00,32.13,32.17,32.1,32.15,212300.0,29.3153,29.3518,29.2879,29.3335,212300.0
2014-06-17 12:00:00,32.15,32.22,32.15,32.18,91400.0,29.3335,29.3974,29.3335,29.3609,91400.0
2014-06-17 12:30:00,32.18,32.3,32.17,32.27,211600.0,29.3609,29.4704,29.3518,29.443,211600.0
2014-06-17 13:00:00,32.27,32.32,32.24,32.3,111900.0,29.443,29.4886,29.4156,29.4704,111900.0
2014-06-17 13:30:00,32.3,32.34,32.27,32.3,298100.0,29.4704,29.5069,29.443,29.4704,298100.0
2014-06-17 14:00:00,32.31,32.31,32.24,32.29,284300.0,29.4795,29.4795,29.4156,29.4613,284300.0
2014-06-17 14:30:00,32.29,32.3,32.26,32.26,242900.0,29.4613,29.4704,29.4339,29.4339,242900.0
2014-06-17 15:00:00,32.26,32.26,32.23,32.25,331700.0,29.4339,29.4339,29.4065,29.4248,331700.0
2014-06-17 15:30:00,32.25,32.27,32.19,32.19,1899800.0,29.4248,29.443,29.37,29.37,1899800.0
2014-06-18 09:30:00,32.06,32.22,31.99,32.08,745500.0,29.2514,29.3974,29.1875,29.2697,745500.0
2014-06-18 10:00:00,32.08,32.09,31.95,32.02,534200.0,29.2697,29.2788,29.151,29.2149,534200.0
2014-06-18 10:30:00,32.02,32.02,31.93,31.93,357600.0,29.2149,29.2149,29.1328,29.1328,357600.0
2014-06-18 11:00:00,31.92,32.01,31.91,32.0,216800.0,29.1237,29.2058,29.1145,29.1967,216800.0
2014-06-18 11:30:00,32.0,32.02,31.97,31.99,341900.0,29.1967,29.2149,29.1693,29.1875,341900.0
2014-06-18 12:00:00,31.99,32.0,31.98,31.98,55700.0,29.1875,29.1967,29.1784,29.1784,55700.0
2014-06-18 12:30:00,31.97,32.0,31.96,32.0,100800.0,29.1693,29.1967,29.1602,29.1967,100800.0
2014-06-18 13:00:00,32.0,32.01,31.98,31.99,24100.0,29.1967,29.2058,29.1784,29.1875,24100.0
2014-06-18 13:30:00,31.98,31.98,31.94,31.96,101700.0,29.1784,29.1784,29.1419,29.1602,101700.0
2014-06-18 14:00:00,31.95,32.12,31.92,32.08,455300.0,29.151,29.3062,29.1237,29.2697,455300.0
2014-06-18 14:30:00,32.09,32.18,32.09,32.17,323800.0,29.2788,29.3609,29.2788,29.3518,323800.0
2014-06-18 15:00:00,32.17,32.31,32.17,32.27,529800.0,29.3518,29.4795,29.3518,29.443,529800.0
2014-06-18 15:30:00,32.27,32.34,32.27,32.32,867900.0,29.443,29.5069,29.443,29.4886,867900.0
2014-06-19 09:30:00,32.38,32.49,32.29,32.36,467900.0,29.5434,29.6437,29.4613,29.5251,467900.0
2014-06-19 10:00:00,32.37,32.45,32.32,32.37,447000.0,29.5343,29.6072,29.4886,29.5343,447000.0
2014-06-19 10:30:00,32.36,32.43,32.33,32.34,212300.0,29.5251,29.589,29.4978,29.5069,212300.0
2014-06-19 11:00:00,32.34,32.36,32.29,32.31,190500.0,29.5069,29.5251,29.4613,29.4795,190500.0
2014-06-19 11:30:00,32.3,32.34,32.28,32.3,134800.0,29.4704,29.5069,29.4521,29.4704,134800.0
2014-06-19 12:00:00,32.3,32.34,32.27,32.29,108200.0,29.4704,29.5069,29.443,29.4613,108200.0
2014-06-19 12:30:00,32.29,32.33,32.25,32.26,128600.0,29.4613,29.4978,29.4248,29.4339,128600.0
2014-06-19 13:00:00,32.26,32.27,32.17,32.25,318100.0,29.4339,29.443,29.3518,29.4248,318100.0
2014-06-19 13:30:00,32.25,32.26,32.18,32.22,169000.0,29.4248,29.4339,29.3609,29.3974,169000.0
2014-06-19 14:00:00,32.22,32.28,32.19,32.26,208800.0,29.3974,29.4521,29.37,29.4339,208800.0
2014-06-19 14:30:00,32.26,32.27,32.23,32.26,105100.0,29.4339,29.443,29.4065,29.4339,105100.0
2014-06-19 15:00:00,32.26,32.27,32.23,32.26,140600.0,29.4339,29.443,29.4065,29.4339,140600.0
2014-06-19 15:30:00,32.27,32.33,32.25,32.32,990900.0,29.443,29.4978,29.4248,29.4886,990900.0
2014-06-20 09:30:00,32.26,32.28,31.94,31.96,832500.0,29.4768,29.4951,29.1844,29.2027,832500.0
2014-06-20 10:00:00,31.97,32.02,31.86,31.89,609500.0,29.2118,29.2575,29.1113,29.1387,609500.0
2014-06-20 10:30:00,31.9,31.99,31.9,31.99,376800.0,29.1479,29.2301,29.1479,29.2301,376800.0
2014-06-20 11:00:00,31.99,32.02,31.94,31.95,202000.0,29.2301,29.2575,29.1844,29.1935,202000.0
2014-06-20 11:30:00,31.94,31.99,31.93,31.97,210500.0,29.1844,29.2301,29.1753,29.2118,210500.0
2014-06-20 12:00:00,31.97,31.99,31.94,31.96,454900.0,29.2118,29.2301,29.1844,29.2027,454900.0
2014-06-20 12:30:00,31.95,31.97,31.95,31.95,296200.0,29.1935,29.2118,29.1935,29.1935,296200.0
2014-06-20 13:00:00,31.96,31.96,31.95,31.96,217500.0,29.2027,29.2027,29.1935,29.2027,217500.0
2014-06-20 13:30:00,31.96,31.96,31.91,31.91,244600.0,29.2027,29.2027,29.157,29.157,244600.0
2014-06-20 14:00:00,31.92,31.98,31.91,31.97,403400.0,29.1661,29.221,29.157,29.2118,403400.0
2014-06-20 14:30:00,31.97,32.0,31.96,32.0,132300.0,29.2118,29.2392,29.2027,29.2392,132300.0
2014-06-20 15:00:00,32.0,32.05,31.98,32.04,256100.0,29.2392,29.2849,29.221,29.2758,256100.0
2014-06-20 15:30:00,32.04,32.16,32.04,32.14,2888900.0,29.2758,29.3854,29.2758,29.3672,2888900.0
2014-06-23 09:30:00,32.2,32.37,32.08,32.37,976500.0,29.422,29.5773,29.3123,29.5773,976500.0
2014-06-23 10:00:00,32.36,32.48,32.34,32.36,882400.0,29.5682,29.6778,29.5499,29.5682,882400.0
2014-06-23 10:30:00,32.37,32.41,32.3,32.36,190300.0,29.5773,29.6139,29.5133,29.5682,190300.0
2014-06-23 11:00:00,32.36,32.36,32.27,32.27,184100.0,29.5682,29.5682,29.4859,29.4859,184100.0
2014-06-23 11:30:00,32.28,32.34,32.27,32.32,41900.0,29.4951,29.5499,29.4859,29.5316,41900.0
2014-06-23 12:00:00,32.32,32.36,32.31,32.36,64700.0,29.5316,29.5682,29.5225,29.5682,64700.0
2014-06-23 12:30:00,32.36,32.36,32.3,32.3,50300.0,29.5682,29.5682,29.5133,29.5133,50300.0
2014-06-23 13:00:00,32.31,32.31,32.23,32.25,106300.0,29.5225,29.5225,29.4494,29.4677,106300.0
2014-06-23 13:30:00,32.25,32.27,32.23,32.27,54800.0,29.4677,29.4859,29.4494,29.4859,54800.0
2014-06-23 14:00:00,32.27,32.29,32.24,32.27,132700.0,29.4859,29.5042,29.4585,29.4859,132700.0
2014-06-23 14:30:00,32.27,32.28,32.25,32.27,113500.0,29.4859,29.4951,29.4677,29.4859,113500.0
2014-06-23 15:00:00,32.27,32.29,32.18,32.18,154200.0,29.4859,29.5042,29.4037,29.4037,154200.0
2014-06-23 15:30:00,32.18,32.22,32.18,32.2,482400.0,29.4037,29.4403,29.4037,29.422,482400.0
2014-06-24 09:30:00,32.19,32.24,32.06,32.06,169000.0,29.4128,29.4585,29.2941,29.2941,169000.0
2014-06-24 10:00:00,32.06,32.48,32.06,32.41,1165800.0,29.2941,29.6778,29.2941,29.6139,1165800.0
2014-06-24 10:30:00,32.41,32.55,32.41,32.54,392400.0,29.6139,29.7418,29.6139,29.7326,392400.0
2014-06-24 11:00:00,32.55,32.64,32.55,32.63,324300.0,29.7418,29.824,29.7418,29.8149,324300.0
2014-06-24 11:30:00,32.64,32.67,32.59,32.61,285900.0,29.824,29.8514,29.7783,29.7966,285900.0
2014-06-24 12:00:00,32.61,32.63,32.58,32.63,377300.0,29.7966,29.8149,29.7692,29.8149,377300.0
2014-06-24 12:30:00,32.62,32.63,32.57,32.58,122000.0,29.8057,29.8149,29.7601,29.7692,122000.0
2014-06-24 13:00:00,32.58,32.58,32.36,32.42,316400.0,29.7692,29.7692,29.5682,29.623,316400.0
2014-06-24 13:30:00,32.41,32.48,32.36,32.36,210000.0,29.6139,29.6778,29.5682,29.5682,210000.0
2014-06-24 14:00:00,32.35,32.46,32.34,32.37,365500.0,29.559,29.6595,29.5499,29.5773,365500.0
2014-06-24 14:30:00,32.37,32.4,32.33,32.38,155100.0,29.5773,29.6047,29.5408,29.5864,155100.0
2014-06-24 15:00:00,32.37,32.37,32.19,32.23,640900.0,29.5773,29.5773,29.4128,29.4494,640900.0
2014-06-24 15:30:00,32.23,32.25,32.16,32.21,855800.0,29.4494,29.4677,29.3854,29.4311,855800.0
2014-06-25 09:30:00,32.16,32.34,32.06,32.3,361100.0,29.3854,29.5499,29.2941,29.5133,361100.0
2014-06-25 10:00:00,32.31,32.35,32.17,32.22,78200.0,29.5225,29.559,29.3946,29.4403,78200.0
2014-06-25 10:30:00,32.21,32.38,32.2,32.38,123900.0,29.4311,29.5864,29.422,29.5864,123900.0
2014-06-25 11:00:00,32.38,32.39,32.26,32.26,55500.0,29.5864,29.5956,29.4768,29.4768,55500.0
2014-06-25 11:30:00,32.27,32.28,32.2,32.25,80500.0,29.4859,29.4951,29.422,29.4677,80500.0
2014-06-25 12:00:00,32.26,32.27,32.23,32.26,36400.0,29.4768,29.4859,29.4494,29.4768,36400.0
2014-06-25 12:30:00,32.26,32.28,32.24,32.27,24700.0,29.4768,29.4951,29.4585,29.4859,24700.0
2014-06-25 13:00:00,32.28,32.4,32.28,32.37,67200.0,29.4951,29.6047,29.4951,29.5773,67200.0
2014-06-25 13:30:00,32.39,32.44,32.37,32.41,35200.0,29.5956,29.6413,29.5773,29.6139,35200.0
2014-06-25 14:00:00,32.4,32.42,32.37,32.42,41900.0,29.6047,29.623,29.5773,29.623,41900.0
2014-06-25 14:30:00,32.42,32.45,32.39,32.4,78500.0,29.623,29.6504,29.5956,29.6047,78500.0
2014-06-25 15:00:00,32.4,32.46,32.37,32.45,196700.0,29.6047,29.6595,29.5773,29.6504,196700.0
2014-06-25 15:30:00,32.45,32.53,32.45,32.47,723400.0,29.6504,29.7235,29.6504,29.6687,723400.0
2014-06-26 09:30:00,32.46,32.46,32.05,32.1,508500.0,29.6595,29.6595,29.2849,29.3306,508500.0
2014-06-26 10:00:00,32.1,32.37,32.09,32.28,203100.0,29.3306,29.5773,29.3215,29.4951,203100.0
2014-06-26 10:30:00,32.28,32.28,32.18,32.22,58300.0,29.4951,29.4951,29.4037,29.4403,58300.0
2014-06-26 11:00:00,32.24,32.37,32.24,32.35,97300.0,29.4585,29.5773,29.4585,29.559,97300.0
2014-06-26 11:30:00,32.34,32.39,32.31,32.32,54500.0,29.5499,29.5956,29.5225,29.5316,54500.0
2014-06-26 12:00:00,32.32,32.33,32.26,32.3,63700.0,29.5316,29.5408,29.4768,29.5133,63700.0
2014-06-26 12:30:00,32.3,32.34,32.29,32.33,29000.0,29.5133,29.5499,29.5042,29.5408,29000.0
2014-06-26 13:00:00,32.33,32.42,32.32,32.41,48000.0,29.5408,29.623,29.5316,29.6139,48000.0
2014-06-26 13:30:00,32.42,32.43,32.35,32.35,62300.0,29.623,29.6321,29.559,29.559,62300.0
2014-06-26 14:00:00,32.34,32.38,32.33,32.37,55900.0,29.5499,29.5864,29.5408,29.5773,55900.0
2014-06-26 14:30:00,32.37,32.39,32.34,32.35,118600.0,29.5773,29.5956,29.5499,29.559,118600.0
2014-06-26 15:00:00,32.35,32.4,32.33,32.33,107000.0,29.559,29.6047,29.5408,29.5408,107000.0
2014-06-26 15:30:00,32.33,32.37,32.31,32.37,544600.0,29.5408,29.5773,29.5225,29.5773,544600.0
2014-06-27 09:30:00,32.21,32.37,32.21,32.25,446800.0,29.4311,29.5773,29.4311,29.4677,446800.0
2014-06-27 10:00:00,32.26,32.28,32.15,32.19,325900.0,29.4768,29.4951,29.3763,29.4128,325900.0
2014-06-27 10:30:00,32.2,32.29,32.19,32.28,739200.0,29.422,29.5042,29.4128,29.4951,739200.0
2014-06-27 11:00:00,32.28,32.37,32.27,32.32,172800.0,29.4951,29.5773,29.4859,29.5316,172800.0
2014-06-27 11:30:00,32.32,32.37,32.29,32.35,182400.0,29.5316,29.5773,29.5042,29.559,182400.0
2014-06-27 12:00:00,32.36,32.4,32.34,32.38,138800.0,29.5682,29.6047,29.5499,29.5864,138800.0
2014-06-27 12:30:00,32.37,32.45,32.37,32.43,111400.0,29.5773,29.6504,29.5773,29.6321,111400.0
2014-06-27 13:00:00,32.43,32.44,32.34,32.35,58900.0,29.6321,29.6413,29.5499,29.559,58900.0
2014-06-27 13:30:00,32.36,32.47,32.35,32.45,176500.0,29.5682,29.6687,29.559,29.6504,176500.0
2014-06-27 14:00:00,32.46,32.55,32.45,32.47,325700.0,29.6595,29.7418,29.6504,29.6687,325700.0
2014-06-27 14:30:00,32.48,32.55,32.47,32.47,232600.0,29.6778,29.7418,29.6687,29.6687,232600.0
2014-06-27 15:00:00,32.48,32.55,32.46,32.54,237100.0,29.6778,29.7418,29.6595,29.7326,237100.0
2014-06-27 15:30:00,32.53,32.58,32.52,32.55,1045500.0,29.7235,29.7692,29.7144,29.7418,1045500.0
2014-06-30 09:30:00,32.5,32.63,32.41,32.6,469300.0,29.6961,29.8149,29.6139,29.7875,469300.0
2014-06-30 10:00:00,32.61,32.87,32.6,32.74,1561000.0,29.7966,30.0342,29.7875,29.9154,1561000.0
2014-06-30 10:30:00,32.75,32.78,32.66,32.67,208000.0,29.9245,29.9519,29.8423,29.8514,208000.0
2014-06-30 11:00:00,32.67,32.72,32.66,32.7,343700.0,29.8514,29.8971,29.8423,29.8788,343700.0
2014-06-30 11:30:00,32.7,32.73,32.66,32.69,101800.0,29.8788,29.9063,29.8423,29.8697,101800.0
2014-06-30 12:00:00,32.69,32.72,32.67,32.7,66400.0,29.8697,29.8971,29.8514,29.8788,66400.0
2014-06-30 12:30:00,32.7,32.72,32.69,32.69,43400.0,29.8788,29.8971,29.8697,29.8697,43400.0
2014-06-30 13:00:00,32.69,32.72,32.68,32.71,73200.0,29.8697,29.8971,29.8606,29.888,73200.0
2014-06-30 13:30:00,32.7,32.7,32.64,32.67,108800.0,29.8788,29.8788,29.824,29.8514,108800.0
2014-06-30 14:00:00,32.68,32.72,32.67,32.72,56200.0,29.8606,29.8971,29.8514,29.8971,56200.0
2014-06-30 14:30:00,32.72,32.74,32.68,32.7,389000.0,29.8971,29.9154,29.8606,29.8788,389000.0
2014-06-30 15:00:00,32.7,32.74,32.69,32.73,266500.0,29.8788,29.9154,29.8697,29.9063,266500.0
2014-06-30 15:30:00,32.73,32.76,32.69,32.76,667700.0,29.9063,29.9337,29.8697,29.9337,667700.0
2014-07-01 09:30:00,32.85,33.15,32.65,33.12,617500.0,30.0159,30.29,29.8332,30.2626,617500.0
2014-07-01 10:00:00,33.11,33.2,33.01,33.13,436900.0,30.2535,30.3357,30.1621,30.2717,436900.0
2014-07-01 10:30:00,33.13,33.17,33.12,33.13,114900.0,30.2717,30.3083,30.2626,30.2717,114900.0
2014-07-01 11:00:00,33.13,33.14,33.07,33.11,75400.0,30.2717,30.2809,30.2169,30.2535,75400.0
2014-07-01 11:30:00,33.11,33.13,33.06,33.06,138400.0,30.2535,30.2717,30.2078,30.2078,138400.0
2014-07-01 12:00:00,33.07,33.09,33.04,33.08,61100.0,30.2169,30.2352,30.1895,30.2261,61100.0
2014-07-01 12:30:00,33.08,33.16,33.08,33.14,67400.0,30.2261,30.2992,30.2261,30.2809,67400.0
2014-07-01 13:00:00,33.15,33.2,33.15,33.19,81700.0,30.29,30.3357,30.29,30.3266,81700.0
2014-07-01 13:30:00,33.18,33.19,33.08,33.1,84500.0,30.3174,30.3266,30.2261,30.2443,84500.0
2014-07-01 14:00:00,33.11,33.11,33.04,33.04,81300.0,30.2535,30.2535,30.1895,30.1895,81300.0
2014-07-01 14:30:00,33.04,33.07,33.02,33.05,118700.0,30.1895,30.2169,30.1712,30.1986,118700.0
2014-07-01 15:00:00,33.05,33.08,33.0,33.07,269100.0,30.1986,30.2261,30.153,30.2169,269100.0
2014-07-01 15:30:00,33.07,33.09,33.04,33.04,890700.0,30.2169,30.2352,30.1895,30.1895,890700.0
2014-07-02 09:30:00,32.68,33.13,32.68,32.97,700100.0,29.8606,30.2717,29.8606,30.1255,700100.0
2014-07-02 10:00:00,32.98,33.02,32.81,32.84,348700.0,30.1347,30.1712,29.9794,30.0068,348700.0
2014-07-02 10:30:00,32.84,32.91,32.82,32.83,335800.0,30.0068,30.0707,29.9885,29.9976,335800.0
2014-07-02 11:00:00,32.82,32.86,32.74,32.76,221000.0,29.9885,30.025,29.9154,29.9337,221000.0
2014-07-02 11:30:00,32.77,32.82,32.75,32.76,340100.0,29.9428,29.9885,29.9245,29.9337,340100.0
2014-07-02 12:00:00,32.75,32.8,32.74,32.8,54100.0,29.9245,29.9702,29.9154,29.9702,54100.0
2014-07-02 12:30:00,32.8,32.82,32.76,32.81,31500.0,29.9702,29.9885,29.9337,29.9794,31500.0
2014-07-02 13:00:00,32.81,32.82,32.76,32.82,58100.0,29.9794,29.9885,29.9337,29.9885,58100.0
2014-07-02 13:30:00,32.83,32.84,32.79,32.8,40400.0,29.9976,30.0068,29.9611,29.9702,40400.0
2014-07-02 14:00:00,32.8,32.81,32.74,32.74,109100.0,29.9702,29.9794,29.9154,29.9154,109100.0
2014-07-02 14:30:00,32.75,32.76,32.69,32.72,190300.0,29.9245,29.9337,29.8697,29.8971,190300.0
2014-07-02 15:00:00,32.72,32.74,32.7,32.7,146300.0,29.8971,29.9154,29.8788,29.8788,146300.0
2014-07-02 15:30:00,32.7,32.73,32.69,32.71,682000.0,29.8788,29.9063,29.8697,29.888,682000.0
2014-07-03 09:30:00,32.86,32.91,32.76,32.77,712000.0,30.025,30.0707,29.9337,29.9428,712000.0
2014-07-03 10:00:00,32.77,32.87,32.73,32.83,813800.0,29.9428,30.0342,29.9063,29.9976,813800.0
2014-07-03 10:30:00,32.82,32.92,32.82,32.9,82700.0,29.9885,30.0799,29.9885,30.0616,82700.0
2014-07-03 11:00:00,32.91,32.94,32.89,32.94,81500.0,30.0707,30.0981,30.0524,30.0981,81500.0
2014-07-03 11:30:00,32.94,33.02,32.92,33.02,77800.0,30.0981,30.1712,30.0799,30.1712,77800.0
2014-07-03 12:00:00,33.01,33.02,32.97,33.0,198100.0,30.1621,30.1712,30.1255,30.153,198100.0
2014-07-03 12:30:00,33.0,33.03,32.97,33.02,753200.0,30.153,30.1804,30.1255,30.1712,753200.0
2014-07-07 09:30:00,32.84,32.92,32.73,32.76,307400.0,30.0068,30.0799,29.9063,29.9337,307400.0
2014-07-07 10:00:00,32.76,32.84,32.74,32.82,172700.0,29.9337,30.0068,29.9154,29.9885,172700.0
2014-07-07 10:30:00,32.81,32.84,32.72,32.75,141300.0,29.9794,30.0068,29.8971,29.9245,141300.0
2014-07-07 11:00:00,32.74,32.75,32.69,32.72,98400.0,29.9154,29.9245,29.8697,29.8971,98400.0
2014-07-07 11:30:00,32.71,32.75,32.67,32.69,183000.0,29.888,29.9245,29.8514,29.8697,183000.0
2014-07-07 12:00:00,32.69,32.76,32.68,32.69,159700.0,29.8697,29.9337,29.8606,29.8697,159700.0
2014-07-07 12:30:00,32.68,32.69,32.62,32.66,452200.0,29.8606,29.8697,29.8057,29.8423,452200.0
2014-07-07 13:00:00,32.67,32.67,32.6,32.62,314900.0,29.8514,29.8514,29.7875,29.8057,314900.0
2014-07-07 13:30:00,32.61,32.65,32.6,32.6,222200.0,29.7966,29.8332,29.7875,29.7875,222200.0
2014-07-07 14:00:00,32.6,32.61,32.51,32.53,380000.0,29.7875,29.7966,29.7052,29.7235,380000.0
2014-07-07 14:30:00,32.52,32.52,32.43,32.48,829400.0,29.7144,29.7144,29.6321,29.6778,829400.0
2014-07-07 15:00:00,32.48,32.5,32.44,32.47,729900.0,29.6778,29.6961,29.6413,29.6687,729900.0
2014-07-07 15:30:00,32.47,32.48,32.44,32.46,1214400.0,29.6687,29.6778,29.6413,29.6595,1214400.0
2014-07-08 09:30:00,32.37,32.45,32.16,32.3,750200.0,29.5773,29.6504,29.3854,29.5133,750200.0
2014-07-08 10:00:00,32.3,32.3,32.16,32.23,476200.0,29.5133,29.5133,29.3854,29.4494,476200.0
2014-07-08 10:30:00,32.23,32.31,32.15,32.29,701700.0,29.4494,29.5225,29.3763,29.5042,701700.0
2014-07-08 11:00:00,32.29,32.29,32.2,32.2,346500.0,29.5042,29.5042,29.422,29.422,346500.0
2014-07-08 11:30:00,32.19,32.27,32.19,32.23,196100.0,29.4128,29.4859,29.4128,29.4494,196100.0
2014-07-08 12:00:00,32.23,32.24,32.15,32.22,236100.0,29.4494,29.4585,29.3763,29.4403,236100.0
2014-07-08 12:30:00,32.23,32.32,32.22,32.32,105500.0,29.4494,29.5316,29.4403,29.5316,105500.0
2014-07-08 13:00:00,32.31,32.38,32.27,32.35,195400.0,29.5225,29.5864,29.4859,29.559,195400.0
2014-07-08 13:30:00,32.35,32.41,32.34,32.37,200300.0,29.559,29.6139,29.5499,29.5773,200300.0
2014-07-08 14:00:00,32.37,32.37,32.27,32.29,578600.0,29.5773,29.5773,29.4859,29.5042,578600.0
2014-07-08 14:30:00,32.29,32.32,32.26,32.27,265000.0,29.5042,29.5316,29.4768,29.4859,265000.0
2014-07-08 15:00:00,32.27,32.31,32.24,32.26,535200.0,29.4859,29.5225,29.4585,29.4768,535200.0
2014-07-08 15:30:00,32.26,32.29,32.23,32.26,1692100.0,29.4768,29.5042,29.4494,29.4768,1692100.0
2014-07-09 09:30:00,32.4,32.53,32.3,32.34,586100.0,29.6047,29.7235,29.5133,29.5499,586100.0
2014-07-09 10:00:00,32.34,32.42,32.28,32.4,264800.0,29.5499,29.623,29.4951,29.6047,264800.0
2014-07-09 10:30:00,32.4,32.43,32.35,32.35,245800.0,29.6047,29.6321,29.559,29.559,245800.0
2014-07-09 11:00:00,32.35,32.36,32.27,32.3,304000.0,29.559,29.5682,29.4859,29.5133,304000.0
2014-07-09 11:30:00,32.3,32.3,32.16,32.18,450700.0,29.5133,29.5133,29.3854,29.4037,450700.0
2014-07-09 12:00:00,32.18,32.22,32.16,32.18,190900.0,29.4037,29.4403,29.3854,29.4037,190900.0
2014-07-09 12:30:00,32.18,32.18,32.12,32.13,139100.0,29.4037,29.4037,29.3489,29.358,139100.0
2014-07-09 13:00:00,32.14,32.18,32.12,32.13,126300.0,29.3672,29.4037,29.3489,29.358,126300.0
2014-07-09 13:30:00,32.14,32.19,32.14,32.17,80300.0,29.3672,29.4128,29.3672,29.3946,80300.0
2014-07-09 14:00:00,32.17,32.25,32.09,32.19,250900.0,29.3946,29.4677,29.3215,29.4128,250900.0
2014-07-09 14:30:00,32.18,32.2,32.07,32.07,188100.0,29.4037,29.422,29.3032,29.3032,188100.0
2014-07-09 15:00:00,32.07,32.11,32.04,32.07,242200.0,29.3032,29.3397,29.2758,29.3032,242200.0
2014-07-09 15:30:00,32.07,32.08,32.01,32.05,819800.0,29.3032,29.3123,29.2484,29.2849,819800.0
2014-07-10 09:30:00,31.2,31.42,31.08,31.36,1907300.0,28.5083,28.7093,28.3986,28.6544,1907300.0
2014-07-10 10:00:00,31.37,31.48,31.32,31.46,596500.0,28.6636,28.7641,28.6179,28.7458,596500.0
2014-07-10 10:30:00,31.46,31.58,31.46,31.58,544000.0,28.7458,28.8555,28.7458,28.8555,544000.0
2014-07-10 11:00:00,31.57,31.7,31.57,31.63,1294800.0,28.8463,28.9651,28.8463,28.9012,1294800.0
2014-07-10 11:30:00,31.63,31.64,31.55,31.64,439700.0,28.9012,28.9103,28.8281,28.9103,439700.0
2014-07-10 12:00:00,31.64,31.72,31.61,31.69,381800.0,28.9103,28.9834,28.8829,28.956,381800.0
2014-07-10 12:30:00,31.7,31.7,31.61,31.64,364700.0,28.9651,28.9651,28.8829,28.9103,364700.0
2014-07-10 13:00:00,31.64,31.71,31.63,31.7,184600.0,28.9103,28.9743,28.9012,28.9651,184600.0
2014-07-10 13:30:00,31.71,31.75,31.64,31.67,369200.0,28.9743,29.0108,28.9103,28.9377,369200.0
2014-07-10 14:00:00,31.67,31.71,31.65,31.67,434200.0,28.9377,28.9743,28.9194,28.9377,434200.0
2014-07-10 14:30:00,31.67,31.67,31.53,31.54,208100.0,28.9377,28.9377,28.8098,28.8189,208100.0
2014-07-10 15:00:00,31.54,31.57,31.5,31.57,563100.0,28.8189,28.8463,28.7824,28.8463,563100.0
2014-07-10 15:30:00,31.56,31.58,31.49,31.5,1360800.0,28.8372,28.8555,28.7732,28.7824,1360800.0
2014-07-11 09:30:00,31.58,31.58,31.21,31.34,378400.0,28.8555,28.8555,28.5174,28.6362,378400.0
2014-07-11 10:00:00,31.34,31.5,31.3,31.47,307200.0,28.6362,28.7824,28.5996,28.755,307200.0
2014-07-11 10:30:00,31.47,31.49,31.42,31.44,303000.0,28.755,28.7732,28.7093,28.7275,303000.0
2014-07-11 11:00:00,31.44,31.58,31.41,31.49,1395500.0,28.7275,28.8555,28.7001,28.7732,1395500.0
2014-07-11 11:30:00,31.49,31.54,31.41,31.41,200300.0,28.7732,28.8189,28.7001,28.7001,200300.0
2014-07-11 12:00:00,31.42,31.44,31.38,31.4,138800.0,28.7093,28.7275,28.6727,28.691,138800.0
2014-07-11 12:30:00,31.41,31.44,31.37,31.43,135800.0,28.7001,28.7275,28.6636,28.7184,135800.0
2014-07-11 13:00:00,31.43,31.46,31.42,31.46,118000.0,28.7184,28.7458,28.7093,28.7458,118000.0
2014-07-11 13:30:00,31.45,31.45,31.41,31.41,122100.0,28.7367,28.7367,28.7001,28.7001,122100.0
2014-07-11 14:00:00,31.41,31.42,31.38,31.41,70100.0,28.7001,28.7093,28.6727,28.7001,70100.0
2014-07-11 14:30:00,31.4,31.43,31.39,31.41,92700.0,28.691,28.7184,28.6819,28.7001,92700.0
2014-07-11 15:00:00,31.41,31.42,31.38,31.38,124200.0,28.7001,28.7093,28.6727,28.6727,124200.0
2014-07-11 15:30:00,31.39,31.4,31.35,31.37,949600.0,28.6819,28.691,28.6453,28.6636,949600.0
2014-07-14 09:30:00,31.61,31.61,31.38,31.44,267800.0,28.8829,28.8829,28.6727,28.7275,267800.0
2014-07-14 10:00:00,31.44,31.48,31.34,31.35,201400.0,28.7275,28.7641,28.6362,28.6453,201400.0
2014-07-14 10:30:00,31.36,31.49,31.36,31.47,195800.0,28.6544,28.7732,28.6544,28.755,195800.0
2014-07-14 11:00:00,31.47,31.51,31.45,31.48,132300.0,28.755,28.7915,28.7367,28.7641,132300.0
2014-07-14 11:30:00,31.49,31.51,31.46,31.47,81400.0,28.7732,28.7915,28.7458,28.755,81400.0
2014-07-14 12:00:00,31.48,31.49,31.43,31.44,76500.0,28.7641,28.7732,28.7184,28.7275,76500.0
2014-07-14 12:30:00,31.44,31.45,31.35,31.36,116900.0,28.7275,28.7367,28.6453,28.6544,116900.0
2014-07-14 13:00:00,31.36,31.43,31.35,31.42,91000.0,28.6544,28.7184,28.6453,28.7093,91000.0
2014-07-14 13:30:00,31.42,31.44,31.4,31.41,44500.0,28.7093,28.7275,28.691,28.7001,44500.0
2014-07-14 14:00:00,31.41,31.42,31.4,31.41,75100.0,28.7001,28.7093,28.691,28.7001,75100.0
2014-07-14 14:30:00,31.4,31.43,31.39,31.4,42600.0,28.691,28.7184,28.6819,28.691,42600.0
2014-07-14 15:00:00,31.4,31.41,31.36,31.38,45800.0,28.691,28.7001,28.6544,28.6727,45800.0
2014-07-14 15:30:00,31.37,31.39,31.36,31.38,376500.0,28.6636,28.6819,28.6544,28.6727,376500.0
2014-07-15 09:30:00,31.33,31.37,31.24,31.28,143400.0,28.627,28.6636,28.5448,28.5813,143400.0
2014-07-15 10:00:00,31.29,31.35,31.21,31.27,289900.0,28.5905,28.6453,28.5174,28.5722,289900.0
2014-07-15 10:30:00,31.27,31.3,31.12,31.12,391300.0,28.5722,28.5996,28.4352,28.4352,391300.0
2014-07-15 11:00:00,31.12,31.21,31.07,31.16,508300.0,28.4352,28.5174,28.3895,28.4717,508300.0
2014-07-15 11:30:00,31.16,31.17,31.06,31.07,300700.0,28.4717,28.4808,28.3803,28.3895,300700.0
2014-07-15 12:00:00,31.06,31.12,31.03,31.11,432000.0,28.3803,28.4352,28.3529,28.426,432000.0
2014-07-15 12:30:00,31.11,31.14,31.07,31.07,114600.0,28.426,28.4534,28.3895,28.3895,114600.0
2014-07-15 13:00:00,31.07,31.2,31.05,31.17,143100.0,28.3895,28.5083,28.3712,28.4808,143100.0
2014-07-15 13:30:00,31.17,31.19,31.09,31.09,249300.0,28.4808,28.4991,28.4077,28.4077,249300.0
2014-07-15 14:00:00,31.1,31.15,31.09,31.13,98000.0,28.4169,28.4626,28.4077,28.4443,98000.0
2014-07-15 14:30:00,31.13,31.14,31.08,31.12,250500.0,28.4443,28.4534,28.3986,28.4352,250500.0
2014-07-15 15:00:00,31.12,31.13,31.07,31.1,259200.0,28.4352,28.4443,28.3895,28.4169,259200.0
2014-07-15 15:30:00,31.1,31.11,31.06,31.09,616400.0,28.4169,28.426,28.3803,28.4077,616400.0
2014-07-16 09:30:00,31.29,31.29,30.95,31.05,729900.0,28.5905,28.5905,28.2798,28.3712,729900.0
2014-07-16 10:00:00,31.05,31.4,31.05,31.29,2801200.0,28.3712,28.691,28.3712,28.5905,2801200.0
2014-07-16 10:30:00,31.29,31.35,31.23,31.25,325500.0,28.5905,28.6453,28.5357,28.5539,325500.0
2014-07-16 11:00:00,31.23,31.37,31.23,31.34,593100.0,28.5357,28.6636,28.5357,28.6362,593100.0
2014-07-16 11:30:00,31.34,31.34,31.23,31.29,93400.0,28.6362,28.6362,28.5357,28.5905,93400.0
2014-07-16 12:00:00,31.29,31.36,31.28,31.34,53800.0,28.5905,28.6544,28.5813,28.6362,53800.0
2014-07-16 12:30:00,31.34,31.39,31.34,31.38,102800.0,28.6362,28.6819,28.6362,28.6727,102800.0
2014-07-16 13:00:00,31.39,31.4,31.34,31.35,119600.0,28.6819,28.691,28.6362,28.6453,119600.0
2014-07-16 13:30:00,31.35,31.42,31.31,31.42,441300.0,28.6453,28.7093,28.6088,28.7093,441300.0
2014-07-16 14:00:00,31.43,31.48,31.38,31.39,500800.0,28.7184,28.7641,28.6727,28.6819,500800.0
2014-07-16 14:30:00,31.39,31.4,31.32,31.34,418600.0,28.6819,28.691,28.6179,28.6362,418600.0
2014-07-16 15:00:00,31.35,31.37,31.32,31.37,505000.0,28.6453,28.6636,28.6179,28.6636,505000.0
2014-07-16 15:30:00,31.36,31.39,31.33,31.36,499600.0,28.6544,28.6819,28.627,28.6544,499600.0
2014-07-17 09:30:00,31.04,31.17,30.89,31.05,934100.0,28.3621,28.4808,28.225,28.3712,934100.0
2014-07-17 10:00:00,31.06,31.13,30.99,31.13,717700.0,28.3803,28.4443,28.3164,28.4443,717700.0
2014-07-17 10:30:00,31.12,31.14,31.03,31.04,424800.0,28.4352,28.4534,28.3529,28.3621,424800.0
2014-07-17 11:00:00,31.03,31.04,30.87,30.87,777200.0,28.3529,28.3621,28.2067,28.2067,777200.0
2014-07-17 11:30:00,30.88,30.97,30.83,30.9,611900.0,28.2159,28.2981,28.1702,28.2341,611900.0
2014-07-17 12:00:00,30.9,30.96,30.84,30.95,287200.0,28.2341,28.289,28.1793,28.2798,287200.0
2014-07-17 12:30:00,30.95,30.98,30.91,30.92,111100.0,28.2798,28.3072,28.2433,28.2524,111100.0
2014-07-17 13:00:00,30.93,31.01,30.93,30.94,234000.0,28.2615,28.3346,28.2615,28.2707,234000.0
2014-07-17 13:30:00,30.95,30.97,30.91,30.93,196800.0,28.2798,28.2981,28.2433,28.2615,196800.0
2014-07-17 14:00:00,30.94,30.94,30.87,30.89,316400.0,28.2707,28.2707,28.2067,28.225,316400.0
2014-07-17 14:30:00,30.89,30.93,30.89,30.91,489500.0,28.225,28.2615,28.225,28.2433,489500.0
2014-07-17 15:00:00,30.9,30.91,30.74,30.75,758400.0,28.2341,28.2433,28.0879,28.0971,758400.0
2014-07-17 15:30:00,30.75,30.76,30.67,30.73,1821100.0,28.0971,28.1062,28.024,28.0788,1821100.0
2014-07-18 09:30:00,30.83,30.9,30.74,30.85,260500.0,28.1702,28.2341,28.0879,28.1884,260500.0
2014-07-18 10:00:00,30.85,30.89,30.78,30.87,259500.0,28.1884,28.225,28.1245,28.2067,259500.0
2014-07-18 10:30:00,30.86,30.95,30.82,30.95,93000.0,28.1976,28.2798,28.161,28.2798,93000.0
2014-07-18 11:00:00,30.95,30.95,30.9,30.92,72800.0,28.2798,28.2798,28.2341,28.2524,72800.0
2014-07-18 11:30:00,30.92,30.97,30.92,30.95,79300.0,28.2524,28.2981,28.2524,28.2798,79300.0
2014-07-18 12:00:00,30.95,31.04,30.95,31.03,200600.0,28.2798,28.3621,28.2798,28.3529,200600.0
2014-07-18 12:30:00,31.03,31.03,30.99,30.99,60600.0,28.3529,28.3529,28.3164,28.3164,60600.0
2014-07-18 13:00:00,30.98,30.98,30.92,30.92,114600.0,28.3072,28.3072,28.2524,28.2524,114600.0
2014-07-18 13:30:00,30.91,30.94,30.89,30.92,85300.0,28.2433,28.2707,28.225,28.2524,85300.0
2014-07-18 14:00:00,30.92,30.97,30.89,30.96,203400.0,28.2524,28.2981,28.225,28.289,203400.0
2014-07-18 14:30:00,30.95,30.97,30.93,30.94,125400.0,28.2798,28.2981,28.2615,28.2707,125400.0
2014-07-18 15:00:00,30.94,30.98,30.92,30.95,287600.0,28.2707,28.3072,28.2524,28.2798,287600.0
2014-07-18 15:30:00,30.95,30.99,30.93,30.96,891200.0,28.2798,28.3164,28.2615,28.289,891200.0
2014-07-21 09:30:00,30.83,31.06,30.77,31.01,191400.0,28.1702,28.3803,28.1153,28.3346,191400.0
2014-07-21 10:00:00,31.0,31.06,30.95,30.98,115000.0,28.3255,28.3803,28.2798,28.3072,115000.0
2014-07-21 10:30:00,30.98,30.98,30.87,30.88,148500.0,28.3072,28.3072,28.2067,28.2159,148500.0
2014-07-21 11:00:00,30.87,30.94,30.83,30.93,208900.0,28.2067,28.2707,28.1702,28.2615,208900.0
2014-07-21 11:30:00,30.92,30.93,30.87,30.91,70400.0,28.2524,28.2615,28.2067,28.2433,70400.0
2014-07-21 12:00:00,30.92,30.95,30.89,30.93,72300.0,28.2524,28.2798,28.225,28.2615,72300.0
2014-07-21 12:30:00,30.93,30.97,30.92,30.93,20700.0,28.2615,28.2981,28.2524,28.2615,20700.0
2014-07-21 13:00:00,30.92,31.01,30.91,31.01,39100.0,28.2524,28.3346,28.2433,28.3346,39100.0
2014-07-21 13:30:00,31.01,31.06,31.0,31.05,32900.0,28.3346,28.3803,28.3255,28.3712,32900.0
2014-07-21 14:00:00,31.05,31.07,30.99,31.02,87200.0,28.3712,28.3895,28.3164,28.3438,87200.0
2014-07-21 14:30:00,31.01,31.01,30.98,30.99,117500.0,28.3346,28.3346,28.3072,28.3164,117500.0
2014-07-21 15:00:00,30.99,31.04,30.98,31.04,296200.0,28.3164,28.3621,28.3072,28.3621,296200.0
2014-07-21 15:30:00,31.04,31.04,30.99,31.0,363500.0,28.3621,28.3621,28.3164,28.3255,363500.0
2014-07-22 09:30:00,31.25,31.35,31.16,31.34,817700.0,28.5539,28.6453,28.4717,28.6362,817700.0
2014-07-22 10:00:00,31.34,31.49,31.34,31.48,401400.0,28.6362,28.7732,28.6362,28.7641,401400.0
2014-07-22 10:30:00,31.48,31.51,31.44,31.49,262300.0,28.7641,28.7915,28.7275,28.7732,262300.0
2014-07-22 11:00:00,31.49,31.53,31.41,31.42,154400.0,28.7732,28.8098,28.7001,28.7093,154400.0
2014-07-22 11:30:00,31.42,31.43,31.39,31.42,78100.0,28.7093,28.7184,28.6819,28.7093,78100.0
2014-07-22 12:00:00,31.42,31.46,31.41,31.44,390700.0,28.7093,28.7458,28.7001,28.7275,390700.0
2014-07-22 12:30:00,31.44,31.45,31.42,31.43,106500.0,28.7275,28.7367,28.7093,28.7184,106500.0
2014-07-22 13:00:00,31.43,31.45,31.41,31.43,116700.0,28.7184,28.7367,28.7001,28.7184,116700.0
2014-07-22 13:30:00,31.43,31.45,31.4,31.45,113800.0,28.7184,28.7367,28.691,28.7367,113800.0
2014-07-22 14:00:00,31.44,31.46,31.43,31.46,55600.0,28.7275,28.7458,28.7184,28.7458,55600.0
2014-07-22 14:30:00,31.46,31.46,31.39,31.41,148700.0,28.7458,28.7458,28.6819,28.7001,148700.0
2014-07-22 15:00:00,31.41,31.44,31.39,31.44,154500.0,28.7001,28.7275,28.6819,28.7275,154500.0
2014-07-22 15:30:00,31.44,31.47,31.42,31.42,627400.0,28.7275,28.755,28.7093,28.7093,627400.0
2014-07-23 09:30:00,31.29,31.32,31.11,31.26,415100.0,28.5905,28.6179,28.426,28.5631,415100.0
2014-07-23 10:00:00,31.26,31.44,31.21,31.44,150800.0,28.5631,28.7275,28.5174,28.7275,150800.0
2014-07-23 10:30:00,31.45,31.66,31.45,31.58,234900.0,28.7367,28.9286,28.7367,28.8555,234900.0
2014-07-23 11:00:00,31.59,31.65,31.58,31.59,385900.0,28.8646,28.9194,28.8555,28.8646,385900.0
2014-07-23 11:30:00,31.6,31.62,31.57,31.62,601200.0,28.8737,28.892,28.8463,28.892,601200.0
2014-07-23 12:00:00,31.62,31.63,31.54,31.54,88100.0,28.892,28.9012,28.8189,28.8189,88100.0
2014-07-23 12:30:00,31.55,31.59,31.52,31.56,834500.0,28.8281,28.8646,28.8006,28.8372,834500.0
2014-07-23 13:00:00,31.55,31.61,31.53,31.59,93200.0,28.8281,28.8829,28.8098,28.8646,93200.0
2014-07-23 13:30:00,31.58,31.64,31.55,31.63,89300.0,28.8555,28.9103,28.8281,28.9012,89300.0
2014-07-23 14:00:00,31.62,31.64,31.59,31.6,64900.0,28.892,28.9103,28.8646,28.8737,64900.0
2014-07-23 14:30:00,31.6,31.61,31.58,31.6,176300.0,28.8737,28.8829,28.8555,28.8737,176300.0
2014-07-23 15:00:00,31.6,31.61,31.57,31.58,642100.0,28.8737,28.8829,28.8463,28.8555,642100.0
2014-07-23 15:30:00,31.58,31.6,31.57,31.59,621200.0,28.8555,28.8737,28.8463,28.8646,621200.0
2014-07-24 09:30:00,31.54,31.66,31.41,31.5,319500.0,28.8189,28.9286,28.7001,28.7824,319500.0
2014-07-24 10:00:00,31.5,31.5,31.18,31.23,1678500.0,28.7824,28.7824,28.49,28.5357,1678500.0
2014-07-24 10:30:00,31.24,31.25,31.09,31.13,347200.0,28.5448,28.5539,28.4077,28.4443,347200.0
2014-07-24 11:00:00,31.13,31.24,31.09,31.24,329700.0,28.4443,28.5448,28.4077,28.5448,329700.0
2014-07-24 11:30:00,31.24,31.29,31.21,31.26,84800.0,28.5448,28.5905,28.5174,28.5631,84800.0
2014-07-24 12:00:00,31.27,31.27,31.21,31.21,291000.0,28.5722,28.5722,28.5174,28.5174,291000.0
2014-07-24 12:30:00,31.21,31.22,31.15,31.16,81000.0,28.5174,28.5265,28.4626,28.4717,81000.0
2014-07-24 13:00:00,31.16,31.16,31.03,31.09,151500.0,28.4717,28.4717,28.3529,28.4077,151500.0
2014-07-24 13:30:00,31.08,31.1,31.02,31.08,107300.0,28.3986,28.4169,28.3438,28.3986,107300.0
2014-07-24 14:00:00,31.08,31.09,31.04,31.06,90400.0,28.3986,28.4077,28.3621,28.3803,90400.0
2014-07-24 14:30:00,31.06,31.06,30.99,30.99,119900.0,28.3803,28.3803,28.3164,28.3164,119900.0
2014-07-24 15:00:00,30.99,31.04,30.97,31.02,202500.0,28.3164,28.3621,28.2981,28.3438,202500.0
2014-07-24 15:30:00,31.03,31.08,31.02,31.05,896800.0,28.3529,28.3986,28.3438,28.3712,896800.0
2014-07-25 09:30:00,30.9,30.93,30.72,30.82,513500.0,28.2341,28.2615,28.0697,28.161,513500.0
2014-07-25 10:00:00,30.82,30.86,30.79,30.82,171500.0,28.161,28.1976,28.1336,28.161,171500.0
2014-07-25 10:30:00,30.83,30.91,30.79,30.85,116900.0,28.1702,28.2433,28.1336,28.1884,116900.0
2014-07-25 11:00:00,30.86,30.86,30.79,30.84,144800.0,28.1976,28.1976,28.1336,28.1793,144800.0
2014-07-25 11:30:00,30.84,30.86,30.76,30.77,253400.0,28.1793,28.1976,28.1062,28.1153,253400.0
2014-07-25 12:00:00,30.78,30.85,30.77,30.78,230500.0,28.1245,28.1884,28.1153,28.1245,230500.0
2014-07-25 12:30:00,30.78,30.81,30.77,30.79,66200.0,28.1245,28.1519,28.1153,28.1336,66200.0
2014-07-25 13:00:00,30.78,30.83,30.73,30.76,310900.0,28.1245,28.1702,28.0788,28.1062,310900.0
2014-07-25 13:30:00,30.76,30.76,30.71,30.72,172000.0,28.1062,28.1062,28.0605,28.0697,172000.0
2014-07-25 14:00:00,30.72,30.74,30.71,30.72,189800.0,28.0697,28.0879,28.0605,28.0697,189800.0
2014-07-25 14:30:00,30.72,30.77,30.7,30.76,211900.0,28.0697,28.1153,28.0514,28.1062,211900.0
2014-07-25 15:00:00,30.76,30.77,30.72,30.74,166500.0,28.1062,28.1153,28.0697,28.0879,166500.0
2014-07-25 15:30:00,30.74,30.77,30.71,30.76,801400.0,28.0879,28.1153,28.0605,28.1062,801400.0
2014-07-28 09:30:00,30.66,30.71,30.38,30.44,625000.0,28.0148,28.0605,27.759,27.8138,625000.0
2014-07-28 10:00:00,30.42,30.44,30.21,30.23,1257300.0,27.7955,27.8138,27.6037,27.6219,1257300.0
2014-07-28 10:30:00,30.23,30.29,30.18,30.24,445900.0,27.6219,27.6768,27.5763,27.6311,445900.0
2014-07-28 11:00:00,30.23,30.28,30.18,30.23,874400.0,27.6219,27.6676,27.5763,27.6219,874400.0
2014-07-28 11:30:00,30.24,30.26,30.18,30.2,335800.0,27.6311,27.6493,27.5763,27.5945,335800.0
2014-07-28 12:00:00,30.2,30.23,30.14,30.17,402400.0,27.5945,27.6219,27.5397,27.5671,402400.0
2014-07-28 12:30:00,30.16,30.23,30.15,30.21,135100.0,27.558,27.6219,27.5488,27.6037,135100.0
2014-07-28 13:00:00,30.21,30.29,30.17,30.26,177800.0,27.6037,27.6768,27.5671,27.6493,177800.0
2014-07-28 13:30:00,30.27,30.39,30.27,30.32,224400.0,27.6585,27.7681,27.6585,27.7042,224400.0
2014-07-28 14:00:00,30.32,30.32,30.26,30.28,170400.0,27.7042,27.7042,27.6493,27.6676,170400.0
2014-07-28 14:30:00,30.27,30.27,30.19,30.24,98700.0,27.6585,27.6585,27.5854,27.6311,98700.0
2014-07-28 15:00:00,30.24,30.24,30.21,30.24,254000.0,27.6311,27.6311,27.6037,27.6311,254000.0
2014-07-28 15:30:00,30.24,30.27,30.23,30.24,1123800.0,27.6311,27.6585,27.6219,27.6311,1123800.0
2014-07-29 09:30:00,30.33,30.48,30.24,30.42,453800.0,27.7133,27.8504,27.6311,27.7955,453800.0
2014-07-29 10:00:00,30.43,30.54,30.43,30.53,525200.0,27.8047,27.9052,27.8047,27.8961,525200.0
2014-07-29 10:30:00,30.53,30.54,30.42,30.45,204500.0,27.8961,27.9052,27.7955,27.823,204500.0
2014-07-29 11:00:00,30.45,30.46,30.27,30.34,340700.0,27.823,27.8321,27.6585,27.7224,340700.0
2014-07-29 11:30:00,30.33,30.34,30.26,30.3,154000.0,27.7133,27.7224,27.6493,27.6859,154000.0
2014-07-29 12:00:00,30.3,30.35,30.27,30.33,38600.0,27.6859,27.7316,27.6585,27.7133,38600.0
2014-07-29 12:30:00,30.33,30.35,30.31,30.33,59400.0,27.7133,27.7316,27.695,27.7133,59400.0
2014-07-29 13:00:00,30.33,30.34,30.29,30.31,23400.0,27.7133,27.7224,27.6768,27.695,23400.0
2014-07-29 13:30:00,30.3,30.32,30.29,30.32,73600.0,27.6859,27.7042,27.6768,27.7042,73600.0
2014-07-29 14:00:00,30.32,30.33,30.2,30.26,81800.0,27.7042,27.7133,27.5945,27.6493,81800.0
2014-07-29 14:30:00,30.26,30.27,30.23,30.23,104200.0,27.6493,27.6585,27.6219,27.6219,104200.0
2014-07-29 15:00:00,30.23,30.26,30.21,30.21,354300.0,27.6219,27.6493,27.6037,27.6037,354300.0
2014-07-29 15:30:00,30.21,30.22,30.14,30.14,963700.0,27.6037,27.6128,27.5397,27.5397,963700.0
2014-07-30 09:30:00,30.23,30.34,30.21,30.27,285500.0,27.6219,27.7224,27.6037,27.6585,285500.0
2014-07-30 10:00:00,30.25,30.28,30.15,30.24,201700.0,27.6402,27.6676,27.5488,27.6311,201700.0
2014-07-30 10:30:00,30.24,30.24,30.08,30.12,206500.0,27.6311,27.6311,27.4849,27.5214,206500.0
2014-07-30 11:00:00,30.12,30.14,30.08,30.12,147900.0,27.5214,27.5397,27.4849,27.5214,147900.0
2014-07-30 11:30:00,30.12,30.14,30.0,30.01,119000.0,27.5214,27.5397,27.4118,27.4209,119000.0
2014-07-30 12:00:00,30.01,30.03,29.98,30.02,175300.0,27.4209,27.4392,27.3935,27.4301,175300.0
2014-07-30 12:30:00,30.02,30.06,30.0,30.04,267600.0,27.4301,27.4666,27.4118,27.4483,267600.0
2014-07-30 13:00:00,30.03,30.03,29.9,29.91,245900.0,27.4392,27.4392,27.3204,27.3295,245900.0
2014-07-30 13:30:00,29.92,29.95,29.9,29.92,284200.0,27.3387,27.3661,27.3204,27.3387,284200.0
2014-07-30 14:00:00,29.91,30.07,29.87,30.03,521500.0,27.3295,27.4757,27.293,27.4392,521500.0
2014-07-30 14:30:00,30.04,30.04,29.93,29.94,230600.0,27.4483,27.4483,27.3478,27.357,230600.0
2014-07-30 15:00:00,29.94,30.0,29.91,30.0,189700.0,27.357,27.4118,27.3295,27.4118,189700.0
2014-07-30 15:30:00,29.99,30.03,29.99,30.01,609500.0,27.4026,27.4392,27.4026,27.4209,609500.0
2014-07-31 09:30:00,29.81,29.95,29.55,29.73,739200.0,27.2382,27.3661,27.0006,27.1651,739200.0
2014-07-31 10:00:00,29.72,29.72,29.56,29.58,209300.0,27.1559,27.1559,27.0097,27.028,209300.0
2014-07-31 10:30:00,29.59,29.65,29.48,29.48,566400.0,27.0372,27.092,26.9366,26.9366,566400.0
2014-07-31 11:00:00,29.48,29.56,29.48,29.52,167500.0,26.9366,27.0097,26.9366,26.9732,167500.0
2014-07-31 11:30:00,29.51,29.52,29.37,29.37,211800.0,26.9641,26.9732,26.8361,26.8361,211800.0
2014-07-31 12:00:00,29.38,29.41,29.36,29.39,266700.0,26.8453,26.8727,26.827,26.8544,266700.0
2014-07-31 12:30:00,29.39,29.57,29.39,29.55,302900.0,26.8544,27.0189,26.8544,27.0006,302900.0
2014-07-31 13:00:00,29.55,29.57,29.51,29.54,161000.0,27.0006,27.0189,26.9641,26.9915,161000.0
2014-07-31 13:30:00,29.54,29.64,29.54,29.59,628500.0,26.9915,27.0828,26.9915,27.0372,628500.0
2014-07-31 14:00:00,29.59,29.61,29.56,29.59,261400.0,27.0372,27.0554,27.0097,27.0372,261400.0
2014-07-31 14:30:00,29.6,29.6,29.47,29.47,325400.0,27.0463,27.0463,26.9275,26.9275,325400.0
2014-07-31 15:00:00,29.47,29.55,29.44,29.46,371000.0,26.9275,27.0006,26.9001,26.9184,371000.0
2014-07-31 15:30:00,29.46,29.53,29.44,29.44,1317700.0,26.9184,26.9823,26.9001,26.9001,1317700.0
2014-08-01 09:30:00,29.4,29.77,29.4,29.67,558700.0,26.8635,27.2016,26.8635,27.1103,558700.0
2014-08-01 10:00:00,29.67,29.71,29.48,29.58,366900.0,27.1103,27.1468,26.9366,27.028,366900.0
2014-08-01 10:30:00,29.57,29.57,29.45,29.49,375000.0,27.0189,27.0189,26.9092,26.9458,375000.0
2014-08-01 11:00:00,29.49,29.49,29.4,29.41,213000.0,26.9458,26.9458,26.8635,26.8727,213000.0
2014-08-01 11:30:00,29.41,29.44,29.27,29.28,260800.0,26.8727,26.9001,26.7448,26.7539,260800.0
2014-08-01 12:00:00,29.29,29.4,29.27,29.36,163700.0,26.763,26.8635,26.7448,26.827,163700.0
2014-08-01 12:30:00,29.37,29.38,29.29,29.35,107700.0,26.8361,26.8453,26.763,26.8179,107700.0
2014-08-01 13:00:00,29.35,29.46,29.33,29.46,90700.0,26.8179,26.9184,26.7996,26.9184,90700.0
2014-08-01 13:30:00,29.47,29.49,29.41,29.49,168900.0,26.9275,26.9458,26.8727,26.9458,168900.0
2014-08-01 14:00:00,29.5,29.55,29.46,29.47,144500.0,26.9549,27.0006,26.9184,26.9275,144500.0
2014-08-01 14:30:00,29.47,29.53,29.46,29.47,121300.0,26.9275,26.9823,26.9184,26.9275,121300.0
2014-08-01 15:00:00,29.47,29.53,29.45,29.48,107700.0,26.9275,26.9823,26.9092,26.9366,107700.0
2014-08-01 15:30:00,29.48,29.5,29.44,29.49,835300.0,26.9366,26.9549,26.9001,26.9458,835300.0
2014-08-04 09:30:00,29.61,29.8,29.57,29.78,496800.0,27.0554,27.229,27.0189,27.2108,496800.0
2014-08-04 10:00:00,29.78,29.82,29.66,29.7,352300.0,27.2108,27.2473,27.1011,27.1377,352300.0
2014-08-04 10:30:00,29.7,29.73,29.54,29.58,334100.0,27.1377,27.1651,26.9915,27.028,334100.0
2014-08-04 11:00:00,29.57,29.64,29.52,29.63,293500.0,27.0189,27.0828,26.9732,27.0737,293500.0
2014-08-04 11:30:00,29.63,29.66,29.58,29.61,116400.0,27.0737,27.1011,27.028,27.0554,116400.0
2014-08-04 12:00:00,29.61,29.64,29.55,29.63,189900.0,27.0554,27.0828,27.0006,27.0737,189900.0
2014-08-04 12:30:00,29.63,29.64,29.58,29.6,141300.0,27.0737,27.0828,27.028,27.0463,141300.0
2014-08-04 13:00:00,29.6,29.6,29.5,29.53,385400.0,27.0463,27.0463,26.9549,26.9823,385400.0
2014-08-04 13:30:00,29.53,29.67,29.52,29.65,605400.0,26.9823,27.1103,26.9732,27.092,605400.0
2014-08-04 14:00:00,29.65,29.66,29.6,29.62,183900.0,27.092,27.1011,27.0463,27.0646,183900.0
2014-08-04 14:30:00,29.62,29.77,29.62,29.76,353100.0,27.0646,27.2016,27.0646,27.1925,353100.0
2014-08-04 15:00:00,29.76,29.79,29.73,29.78,214000.0,27.1925,27.2199,27.1651,27.2108,214000.0
2014-08-04 15:30:00,29.78,29.83,29.75,29.76,1297900.0,27.2108,27.2564,27.1833,27.1925,1297900.0
2014-08-05 09:30:00,29.64,29.87,29.61,29.83,715800.0,27.0828,27.293,27.0554,27.2564,715800.0
2014-08-05 10:00:00,29.84,29.94,29.76,29.93,772400.0,27.2656,27.357,27.1925,27.3478,772400.0
2014-08-05 10:30:00,29.93,30.0,29.87,29.9,430900.0,27.3478,27.4118,27.293,27.3204,430900.0
2014-08-05 11:00:00,29.91,29.97,29.87,29.89,224900.0,27.3295,27.3844,27.293,27.3113,224900.0
2014-08-05 11:30:00,29.89,29.9,29.83,29.86,133600.0,27.3113,27.3204,27.2564,27.2839,133600.0
2014-08-05 12:00:00,29.86,29.9,29.77,29.8,132900.0,27.2839,27.3204,27.2016,27.229,132900.0
2014-08-05 12:30:00,29.8,29.83,29.77,29.8,103200.0,27.229,27.2564,27.2016,27.229,103200.0
2014-08-05 13:00:00,29.81,29.83,29.76,29.8,121900.0,27.2382,27.2564,27.1925,27.229,121900.0
2014-08-05 13:30:00,29.8,29.8,29.57,29.61,249200.0,27.229,27.229,27.0189,27.0554,249200.0
2014-08-05 14:00:00,29.61,29.66,29.49,29.66,261300.0,27.0554,27.1011,26.9458,27.1011,261300.0
2014-08-05 14:30:00,29.66,29.72,29.65,29.66,265400.0,27.1011,27.1559,27.092,27.1011,265400.0
2014-08-05 15:00:00,29.65,29.67,29.58,29.63,405900.0,27.092,27.1103,27.028,27.0737,405900.0
2014-08-05 15:30:00,29.63,29.71,29.63,29.66,595600.0,27.0737,27.1468,27.0737,27.1011,595600.0
2014-08-06 09:30:00,29.56,29.73,29.49,29.63,405600.0,27.0097,27.1651,26.9458,27.0737,405600.0
2014-08-06 10:00:00,29.65,29.75,29.64,29.75,211900.0,27.092,27.1833,27.0828,27.1833,211900.0
2014-08-06 10:30:00,29.76,29.79,29.71,29.79,166400.0,27.1925,27.2199,27.1468,27.2199,166400.0
2014-08-06 11:00:00,29.8,29.84,29.76,29.76,72500.0,27.229,27.2656,27.1925,27.1925,72500.0
2014-08-06 11:30:00,29.76,29.89,29.76,29.86,337500.0,27.1925,27.3113,27.1925,27.2839,337500.0
2014-08-06 12:00:00,29.86,29.89,29.77,29.79,66000.0,27.2839,27.3113,27.2016,27.2199,66000.0
2014-08-06 12:30:00,29.79,29.84,29.73,29.74,112000.0,27.2199,27.2656,27.1651,27.1742,112000.0
2014-08-06 13:00:00,29.74,29.74,29.68,29.71,56200.0,27.1742,27.1742,27.1194,27.1468,56200.0
2014-08-06 13:30:00,29.7,29.74,29.65,29.66,51400.0,27.1377,27.1742,27.092,27.1011,51400.0
2014-08-06 14:00:00,29.66,29.73,29.65,29.72,193000.0,27.1011,27.1651,27.092,27.1559,193000.0
2014-08-06 14:30:00,29.73,29.74,29.68,29.71,68100.0,27.1651,27.1742,27.1194,27.1468,68100.0
2014-08-06 15:00:00,29.71,29.75,29.69,29.69,257300.0,27.1468,27.1833,27.1285,27.1285,257300.0
2014-08-06 15:30:00,29.69,29.74,29.67,29.71,228100.0,27.1285,27.1742,27.1103,27.1468,228100.0
2014-08-07 09:30:00,29.81,29.91,29.79,29.9,361600.0,27.2382,27.3295,27.2199,27.3204,361600.0
2014-08-07 10:00:00,29.91,29.95,29.81,29.82,143700.0,27.3295,27.3661,27.2382,27.2473,143700.0
2014-08-07 10:30:00,29.82,29.86,29.64,29.73,107800.0,27.2473,27.2839,27.0828,27.1651,107800.0
2014-08-07 11:00:00,29.73,29.73,29.6,29.67,175000.0,27.1651,27.1651,27.0463,27.1103,175000.0
2014-08-07 11:30:00,29.68,29.7,29.59,29.64,61800.0,27.1194,27.1377,27.0372,27.0828,61800.0
2014-08-07 12:00:00,29.63,29.68,29.61,29.65,52500.0,27.0737,27.1194,27.0554,27.092,52500.0
2014-08-07 12:30:00,29.64,29.65,29.6,29.61,58800.0,27.0828,27.092,27.0463,27.0554,58800.0
2014-08-07 13:00:00,29.62,29.67,29.62,29.66,63900.0,27.0646,27.1103,27.0646,27.1011,63900.0
2014-08-07 13:30:00,29.66,29.71,29.64,29.68,46800.0,27.1011,27.1468,27.0828,27.1194,46800.0
2014-08-07 14:00:00,29.67,29.67,29.6,29.62,42000.0,27.1103,27.1103,27.0463,27.0646,42000.0
2014-08-07 14:30:00,29.61,29.62,29.55,29.56,62600.0,27.0554,27.0646,27.0006,27.0097,62600.0
2014-08-07 15:00:00,29.55,29.58,29.46,29.49,120300.0,27.0006,27.028,26.9184,26.9458,120300.0
2014-08-07 15:30:00,29.49,29.61,29.49,29.59,1745200.0,26.9458,27.0554,26.9458,27.0372,1745200.0
2014-08-08 09:30:00,29.65,30.21,29.47,30.07,2062900.0,27.092,27.6037,26.9275,27.4757,2062900.0
2014-08-08 10:00:00,30.07,30.25,30.03,30.11,967200.0,27.4757,27.6402,27.4392,27.5123,967200.0
2014-08-08 10:30:00,30.11,30.23,30.09,30.14,389800.0,27.5123,27.6219,27.494,27.5397,389800.0
2014-08-08 11:00:00,30.14,30.27,30.13,30.24,459500.0,27.5397,27.6585,27.5306,27.6311,459500.0
2014-08-08 11:30:00,30.24,30.27,30.17,30.2,300900.0,27.6311,27.6585,27.5671,27.5945,300900.0
2014-08-08 12:00:00,30.19,30.2,30.1,30.12,78300.0,27.5854,27.5945,27.5032,27.5214,78300.0
2014-08-08 12:30:00,30.12,30.16,30.1,30.13,90400.0,27.5214,27.558,27.5032,27.5306,90400.0
2014-08-08 13:00:00,30.14,30.27,30.13,30.25,126900.0,27.5397,27.6585,27.5306,27.6402,126900.0
2014-08-08 13:30:00,30.25,30.28,30.21,30.27,154800.0,27.6402,27.6676,27.6037,27.6585,154800.0
2014-08-08 14:00:00,30.26,30.29,30.24,30.29,156400.0,27.6493,27.6768,27.6311,27.6768,156400.0
2014-08-08 14:30:00,30.29,30.3,30.25,30.25,186200.0,27.6768,27.6859,27.6402,27.6402,186200.0
2014-08-08 15:00:00,30.25,30.34,30.24,30.34,343300.0,27.6402,27.7224,27.6311,27.7224,343300.0
2014-08-08 15:30:00,30.34,30.39,30.34,30.34,2188900.0,27.7224,27.7681,27.7224,27.7224,2188900.0
2014-08-11 09:30:00,30.47,30.62,30.42,30.52,506000.0,27.8412,27.9783,27.7955,27.8869,506000.0
2014-08-11 10:00:00,30.52,30.6,30.5,30.54,426000.0,27.8869,27.96,27.8686,27.9052,426000.0
2014-08-11 10:30:00,30.54,30.57,30.49,30.5,139300.0,27.9052,27.9326,27.8595,27.8686,139300.0
2014-08-11 11:00:00,30.49,30.61,30.48,30.57,252900.0,27.8595,27.9692,27.8504,27.9326,252900.0
2014-08-11 11:30:00,30.58,30.58,30.49,30.5,258900.0,27.9417,27.9417,27.8595,27.8686,258900.0
2014-08-11 12:00:00,30.51,30.56,30.46,30.54,213300.0,27.8778,27.9235,27.8321,27.9052,213300.0
2014-08-11 12:30:00,30.54,30.58,30.53,30.54,143200.0,27.9052,27.9417,27.8961,27.9052,143200.0
2014-08-11 13:00:00,30.54,30.55,30.49,30.51,102200.0,27.9052,27.9143,27.8595,27.8778,102200.0
2014-08-11 13:30:00,30.51,30.53,30.42,30.44,200600.0,27.8778,27.8961,27.7955,27.8138,200600.0
2014-08-11 14:00:00,30.44,30.47,30.42,30.43,133200.0,27.8138,27.8412,27.7955,27.8047,133200.0
2014-08-11 14:30:00,30.43,30.45,30.4,30.44,158600.0,27.8047,27.823,27.7773,27.8138,158600.0
2014-08-11 15:00:00,30.44,30.5,30.44,30.46,228700.0,27.8138,27.8686,27.8138,27.8321,228700.0
2014-08-11 15:30:00,30.46,30.46,30.42,30.43,898500.0,27.8321,27.8321,27.7955,27.8047,898500.0
2014-08-12 09:30:00,30.36,30.42,30.29,30.39,336000.0,27.7407,27.7955,27.6768,27.7681,336000.0
2014-08-12 10:00:00,30.39,30.43,30.35,30.39,178900.0,27.7681,27.8047,27.7316,27.7681,178900.0
2014-08-12 10:30:00,30.38,30.38,30.25,30.27,130300.0,27.759,27.759,27.6402,27.6585,130300.0
2014-08-12 11:00:00,30.27,30.27,30.17,30.24,240300.0,27.6585,27.6585,27.5671,27.6311,240300.0
2014-08-12 11:30:00,30.24,30.26,30.21,30.26,174500.0,27.6311,27.6493,27.6037,27.6493,174500.0
2014-08-12 12:00:00,30.25,30.32,30.23,30.29,114100.0,27.6402,27.7042,27.6219,27.6768,114100.0
2014-08-12 12:30:00,30.29,30.35,30.29,30.29,70900.0,27.6768,27.7316,27.6768,27.6768,70900.0
2014-08-12 13:00:00,30.29,30.3,30.21,30.21,120500.0,27.6768,27.6859,27.6037,27.6037,120500.0
2014-08-12 13:30:00,30.21,30.21,30.11,30.14,269100.0,27.6037,27.6037,27.5123,27.5397,269100.0
2014-08-12 14:00:00,30.13,30.14,30.07,30.09,195700.0,27.5306,27.5397,27.4757,27.494,195700.0
2014-08-12 14:30:00,30.09,30.12,30.06,30.09,275900.0,27.494,27.5214,27.4666,27.494,275900.0
2014-08-12 15:00:00,30.09,30.12,30.08,30.1,315800.0,27.494,27.5214,27.4849,27.5032,315800.0
2014-08-12 15:30:00,30.1,30.18,30.09,30.17,837100.0,27.5032,27.5763,27.494,27.5671,837100.0
2014-08-13 09:30:00,30.26,30.29,30.16,30.19,254700.0,27.6493,27.6768,27.558,27.5854,254700.0
2014-08-13 10:00:00,30.19,30.27,30.19,30.24,95300.0,27.5854,27.6585,27.5854,27.6311,95300.0
2014-08-13 10:30:00,30.25,30.33,30.23,30.32,102900.0,27.6402,27.7133,27.6219,27.7042,102900.0
2014-08-13 11:00:00,30.32,30.45,30.32,30.4,86600.0,27.7042,27.823,27.7042,27.7773,86600.0
2014-08-13 11:30:00,30.4,30.41,30.31,30.31,49700.0,27.7773,27.7864,27.695,27.695,49700.0
2014-08-13 12:00:00,30.31,30.32,30.23,30.28,90100.0,27.695,27.7042,27.6219,27.6676,90100.0
2014-08-13 12:30:00,30.27,30.3,30.25,30.26,29100.0,27.6585,27.6859,27.6402,27.6493,29100.0
2014-08-13 13:00:00,30.26,30.26,30.23,30.25,62300.0,27.6493,27.6493,27.6219,27.6402,62300.0
2014-08-13 13:30:00,30.25,30.27,30.24,30.26,36300.0,27.6402,27.6585,27.6311,27.6493,36300.0
2014-08-13 14:00:00,30.26,30.29,30.25,30.27,88000.0,27.6493,27.6768,27.6402,27.6585,88000.0
2014-08-13 14:30:00,30.28,30.32,30.28,30.31,64300.0,27.6676,27.7042,27.6676,27.695,64300.0
2014-08-13 15:00:00,30.3,30.33,30.3,30.32,41500.0,27.6859,27.7133,27.6859,27.7042,41500.0
2014-08-13 15:30:00,30.32,30.35,30.31,30.32,742600.0,27.7042,27.7316,27.695,27.7042,742600.0
2014-08-14 09:30:00,30.37,30.49,30.34,30.47,171400.0,27.7499,27.8595,27.7224,27.8412,171400.0
2014-08-14 10:00:00,30.46,30.47,30.36,30.45,122600.0,27.8321,27.8412,27.7407,27.823,122600.0
2014-08-14 10:30:00,30.46,30.48,30.43,30.45,97400.0,27.8321,27.8504,27.8047,27.823,97400.0
2014-08-14 11:00:00,30.46,30.54,30.46,30.53,135400.0,27.8321,27.9052,27.8321,27.8961,135400.0
2014-08-14 11:30:00,30.54,30.58,30.53,30.58,37000.0,27.9052,27.9417,27.8961,27.9417,37000.0
2014-08-14 12:00:00,30.59,30.62,30.59,30.62,64600.0,27.9509,27.9783,27.9509,27.9783,64600.0
2014-08-14 12:30:00,30.62,30.7,30.61,30.7,316200.0,27.9783,28.0514,27.9692,28.0514,316200.0
2014-08-14 13:00:00,30.7,30.74,30.7,30.71,227300.0,28.0514,28.0879,28.0514,28.0605,227300.0
2014-08-14 13:30:00,30.7,30.71,30.68,30.7,171900.0,28.0514,28.0605,28.0331,28.0514,171900.0
2014-08-14 14:00:00,30.7,30.73,30.69,30.73,173100.0,28.0514,28.0788,28.0423,28.0788,173100.0
2014-08-14 14:30:00,30.73,30.77,30.73,30.77,203400.0,28.0788,28.1153,28.0788,28.1153,203400.0
2014-08-14 15:00:00,30.76,30.79,30.76,30.79,261700.0,28.1062,28.1336,28.1062,28.1336,261700.0
2014-08-14 15:30:00,30.79,30.81,30.78,30.81,1492500.0,28.1336,28.1519,28.1245,28.1519,1492500.0
2014-08-15 09:30:00,30.94,31.02,30.78,30.83,598100.0,28.2707,28.3438,28.1245,28.1702,598100.0
2014-08-15 10:00:00,30.83,30.87,30.8,30.82,180900.0,28.1702,28.2067,28.1428,28.161,180900.0
2014-08-15 10:30:00,30.82,30.84,30.44,30.58,334200.0,28.161,28.1793,27.8138,27.9417,334200.0
2014-08-15 11:00:00,30.58,30.61,30.52,30.54,193700.0,27.9417,27.9692,27.8869,27.9052,193700.0
2014-08-15 11:30:00,30.54,30.54,30.37,30.41,119800.0,27.9052,27.9052,27.7499,27.7864,119800.0
2014-08-15 12:00:00,30.39,30.49,30.35,30.49,219200.0,27.7681,27.8595,27.7316,27.8595,219200.0
2014-08-15 12:30:00,30.49,30.52,30.46,30.5,115100.0,27.8595,27.8869,27.8321,27.8686,115100.0
2014-08-15 13:00:00,30.5,30.52,30.46,30.49,92100.0,27.8686,27.8869,27.8321,27.8595,92100.0
2014-08-15 13:30:00,30.49,30.53,30.48,30.5,126100.0,27.8595,27.8961,27.8504,27.8686,126100.0
2014-08-15 14:00:00,30.49,30.62,30.49,30.61,42800.0,27.8595,27.9783,27.8595,27.9692,42800.0
2014-08-15 14:30:00,30.62,30.67,30.61,30.64,122600.0,27.9783,28.024,27.9692,27.9966,122600.0
2014-08-15 15:00:00,30.63,30.64,30.58,30.58,130000.0,27.9874,27.9966,27.9417,27.9417,130000.0
2014-08-15 15:30:00,30.58,30.61,30.57,30.59,703000.0,27.9417,27.9692,27.9326,27.9509,703000.0
2014-08-18 09:30:00,30.75,31.11,30.75,31.11,793100.0,28.0971,28.426,28.0971,28.426,793100.0
2014-08-18 10:00:00,31.1,31.16,31.05,31.15,991700.0,28.4169,28.4717,28.3712,28.4626,991700.0
2014-08-18 10:30:00,31.15,31.18,31.12,31.14,576600.0,28.4626,28.49,28.4352,28.4534,576600.0
2014-08-18 11:00:00,31.14,31.16,31.06,31.1,449500.0,28.4534,28.4717,28.3803,28.4169,449500.0
2014-08-18 11:30:00,31.11,31.13,31.08,31.12,115100.0,28.426,28.4443,28.3986,28.4352,115100.0
2014-08-18 12:00:00,31.12,31.15,31.11,31.11,73300.0,28.4352,28.4626,28.426,28.426,73300.0
2014-08-18 12:30:00,31.11,31.11,31.07,31.08,112100.0,28.426,28.426,28.3895,28.3986,112100.0
2014-08-18 13:00:00,31.08,31.1,31.06,31.1,103600.0,28.3986,28.4169,28.3803,28.4169,103600.0
2014-08-18 13:30:00,31.1,31.1,31.06,31.08,50200.0,28.4169,28.4169,28.3803,28.3986,50200.0
2014-08-18 14:00:00,31.07,31.09,31.03,31.08,52800.0,28.3895,28.4077,28.3529,28.3986,52800.0
2014-08-18 14:30:00,31.08,31.1,31.05,31.1,99900.0,28.3986,28.4169,28.3712,28.4169,99900.0
2014-08-18 15:00:00,31.1,31.12,31.09,31.11,329900.0,28.4169,28.4352,28.4077,28.426,329900.0
2014-08-18 15:30:00,31.11,31.17,31.09,31.15,1516400.0,28.426,28.4808,28.4077,28.4626,1516400.0
2014-08-19 09:30:00,31.63,31.82,31.59,31.71,1844300.0,28.9012,29.0748,28.8646,28.9743,1844300.0
2014-08-19 10:00:00,31.71,31.75,31.65,31.67,636700.0,28.9743,29.0108,28.9194,28.9377,636700.0
2014-08-19 10:30:00,31.67,31.71,31.6,31.68,361700.0,28.9377,28.9743,28.8737,28.9468,361700.0
2014-08-19 11:00:00,31.67,31.75,31.64,31.75,295900.0,28.9377,29.0108,28.9103,29.0108,295900.0
2014-08-19 11:30:00,31.75,31.78,31.73,31.76,423100.0,29.0108,29.0382,28.9925,29.0199,423100.0
2014-08-19 12:00:00,31.76,31.79,31.75,31.79,236200.0,29.0199,29.0473,29.0108,29.0473,236200.0
2014-08-19 12:30:00,31.79,31.81,31.78,31.81,299400.0,29.0473,29.0656,29.0382,29.0656,299400.0
2014-08-19 13:00:00,31.8,31.87,31.8,31.86,411200.0,29.0565,29.1204,29.0565,29.1113,411200.0
2014-08-19 13:30:00,31.85,31.91,31.83,31.84,427200.0,29.1022,29.157,29.0839,29.093,427200.0
2014-08-19 14:00:00,31.84,31.86,31.83,31.84,198900.0,29.093,29.1113,29.0839,29.093,198900.0
2014-08-19 14:30:00,31.84,31.84,31.82,31.83,300800.0,29.093,29.093,29.0748,29.0839,300800.0
2014-08-19 15:00:00,31.83,31.83,31.81,31.82,470100.0,29.0839,29.0839,29.0656,29.0748,470100.0
2014-08-19 15:30:00,31.82,31.82,31.77,31.78,1906400.0,29.0748,29.0748,29.0291,29.0382,1906400.0
2014-08-20 09:30:00,31.63,31.75,31.59,31.59,485500.0,28.9012,29.0108,28.8646,28.8646,485500.0
2014-08-20 10:00:00,31.59,31.62,31.54,31.6,495100.0,28.8646,28.892,28.8189,28.8737,495100.0
2014-08-20 10:30:00,31.59,31.62,31.54,31.6,180300.0,28.8646,28.892,28.8189,28.8737,180300.0
2014-08-20 11:00:00,31.6,31.66,31.6,31.63,164100.0,28.8737,28.9286,28.8737,28.9012,164100.0
2014-08-20 11:30:00,31.64,31.72,31.64,31.68,204800.0,28.9103,28.9834,28.9103,28.9468,204800.0
2014-08-20 12:00:00,31.69,31.69,31.64,31.64,45100.0,28.956,28.956,28.9103,28.9103,45100.0
2014-08-20 12:30:00,31.64,31.67,31.58,31.59,288500.0,28.9103,28.9377,28.8555,28.8646,288500.0
2014-08-20 13:00:00,31.59,31.65,31.58,31.59,232100.0,28.8646,28.9194,28.8555,28.8646,232100.0
2014-08-20 13:30:00,31.59,31.61,31.55,31.58,142400.0,28.8646,28.8829,28.8281,28.8555,142400.0
2014-08-20 14:00:00,31.58,31.6,31.49,31.58,332900.0,28.8555,28.8737,28.7732,28.8555,332900.0
2014-08-20 14:30:00,31.59,31.73,31.59,31.72,371100.0,28.8646,28.9925,28.8646,28.9834,371100.0
2014-08-20 15:00:00,31.72,31.78,31.72,31.77,300900.0,28.9834,29.0382,28.9834,29.0291,300900.0
2014-08-20 15:30:00,31.77,31.8,31.75,31.76,767700.0,29.0291,29.0565,29.0108,29.0199,767700.0
2014-08-21 09:30:00,31.72,31.77,31.53,31.66,1113800.0,28.9834,29.0291,28.8098,28.9286,1113800.0
2014-08-21 10:00:00,31.66,31.81,31.59,31.64,734800.0,28.9286,29.0656,28.8646,28.9103,734800.0
2014-08-21 10:30:00,31.64,31.74,31.64,31.66,169700.0,28.9103,29.0017,28.9103,28.9286,169700.0
2014-08-21 11:00:00,31.67,31.73,31.66,31.68,255400.0,28.9377,28.9925,28.9286,28.9468,255400.0
2014-08-21 11:30:00,31.69,31.74,31.69,31.7,133200.0,28.956,29.0017,28.956,28.9651,133200.0
2014-08-21 12:00:00,31.71,31.77,31.71,31.72,110500.0,28.9743,29.0291,28.9743,28.9834,110500.0
2014-08-21 12:30:00,31.72,31.75,31.71,31.72,49300.0,28.9834,29.0108,28.9743,28.9834,49300.0
2014-08-21 13:00:00,31.72,31.8,31.71,31.8,199300.0,28.9834,29.0565,28.9743,29.0565,199300.0
2014-08-21 13:30:00,31.8,31.82,31.78,31.79,97100.0,29.0565,29.0748,29.0382,29.0473,97100.0
2014-08-21 14:00:00,31.79,31.8,31.75,31.79,60500.0,29.0473,29.0565,29.0108,29.0473,60500.0
2014-08-21 14:30:00,31.79,31.81,31.78,31.79,66100.0,29.0473,29.0656,29.0382,29.0473,66100.0
2014-08-21 15:00:00,31.79,31.8,31.77,31.77,50100.0,29.0473,29.0565,29.0291,29.0291,50100.0
2014-08-21 15:30:00,31.78,31.79,31.72,31.73,276600.0,29.0382,29.0473,28.9834,28.9925,276600.0
2014-08-22 09:30:00,31.71,31.73,31.58,31.71,216100.0,28.9743,28.9925,28.8555,28.9743,216100.0
2014-08-22 10:00:00,31.7,31.83,31.67,31.76,252200.0,28.9651,29.0839,28.9377,29.0199,252200.0
2014-08-22 10:30:00,31.76,31.78,31.63,31.64,185500.0,29.0199,29.0382,28.9012,28.9103,185500.0
2014-08-22 11:00:00,31.63,31.74,31.61,31.73,93200.0,28.9012,29.0017,28.8829,28.9925,93200.0
2014-08-22 11:30:00,31.73,31.81,31.72,31.79,134800.0,28.9925,29.0656,28.9834,29.0473,134800.0
2014-08-22 12:00:00,31.8,31.81,31.77,31.78,81700.0,29.0565,29.0656,29.0291,29.0382,81700.0
2014-08-22 12:30:00,31.79,31.8,31.75,31.79,24800.0,29.0473,29.0565,29.0108,29.0473,24800.0
2014-08-22 13:00:00,31.78,31.84,31.78,31.83,47600.0,29.0382,29.093,29.0382,29.0839,47600.0
2014-08-22 13:30:00,31.84,31.84,31.8,31.82,58100.0,29.093,29.093,29.0565,29.0748,58100.0
2014-08-22 14:00:00,31.82,31.86,31.8,31.84,67900.0,29.0748,29.1113,29.0565,29.093,67900.0
2014-08-22 14:30:00,31.84,31.87,31.82,31.86,85100.0,29.093,29.1204,29.0748,29.1113,85100.0
2014-08-22 15:00:00,31.86,31.93,31.85,31.89,269900.0,29.1113,29.1753,29.1022,29.1387,269900.0
2014-08-22 15:30:00,31.89,31.89,31.82,31.83,530500.0,29.1387,29.1387,29.0748,29.0839,530500.0
2014-08-25 09:30:00,31.84,32.0,31.81,32.0,856200.0,29.093,29.2392,29.0656,29.2392,856200.0
2014-08-25 10:00:00,32.01,32.01,31.8,31.81,1158700.0,29.2484,29.2484,29.0565,29.0656,1158700.0
2014-08-25 10:30:00,31.81,31.83,31.71,31.71,932300.0,29.0656,29.0839,28.9743,28.9743,932300.0
2014-08-25 11:00:00,31.72,31.78,31.71,31.76,572800.0,28.9834,29.0382,28.9743,29.0199,572800.0
2014-08-25 11:30:00,31.75,31.8,31.75,31.78,476300.0,29.0108,29.0565,29.0108,29.0382,476300.0
2014-08-25 12:00:00,31.79,31.79,31.65,31.66,381600.0,29.0473,29.0473,28.9194,28.9286,381600.0
2014-08-25 12:30:00,31.66,31.67,31.62,31.65,380900.0,28.9286,28.9377,28.892,28.9194,380900.0
2014-08-25 13:00:00,31.65,31.67,31.61,31.65,347000.0,28.9194,28.9377,28.8829,28.9194,347000.0
2014-08-25 13:30:00,31.65,31.66,31.64,31.64,430400.0,28.9194,28.9286,28.9103,28.9103,430400.0
2014-08-25 14:00:00,31.65,31.65,31.64,31.64,215100.0,28.9194,28.9194,28.9103,28.9103,215100.0
2014-08-25 14:30:00,31.64,31.69,31.63,31.68,240400.0,28.9103,28.956,28.9012,28.9468,240400.0
2014-08-25 15:00:00,31.68,31.72,31.68,31.71,223400.0,28.9468,28.9834,28.9468,28.9743,223400.0
2014-08-25 15:30:00,31.71,31.72,31.66,31.67,848300.0,28.9743,28.9834,28.9286,28.9377,848300.0
2014-08-26 09:30:00,31.65,31.75,31.56,31.62,539400.0,28.9194,29.0108,28.8372,28.892,539400.0
2014-08-26 10:00:00,31.63,31.72,31.58,31.71,182700.0,28.9012,28.9834,28.8555,28.9743,182700.0
2014-08-26 10:30:00,31.71,31.77,31.69,31.76,127200.0,28.9743,29.0291,28.956,29.0199,127200.0
2014-08-26 11:00:00,31.75,31.79,31.72,31.75,45000.0,29.0108,29.0473,28.9834,29.0108,45000.0
2014-08-26 11:30:00,31.75,31.79,31.71,31.77,60200.0,29.0108,29.0473,28.9743,29.0291,60200.0
2014-08-26 12:00:00,31.77,31.81,31.77,31.79,22600.0,29.0291,29.0656,29.0291,29.0473,22600.0
2014-08-26 12:30:00,31.79,31.8,31.77,31.78,40400.0,29.0473,29.0565,29.0291,29.0382,40400.0
2014-08-26 13:00:00,31.78,31.79,31.76,31.79,28200.0,29.0382,29.0473,29.0199,29.0473,28200.0
2014-08-26 13:30:00,31.78,31.78,31.73,31.77,167000.0,29.0382,29.0382,28.9925,29.0291,167000.0
2014-08-26 14:00:00,31.78,31.8,31.74,31.79,95600.0,29.0382,29.0565,29.0017,29.0473,95600.0
2014-08-26 14:30:00,31.79,31.82,31.76,31.82,95800.0,29.0473,29.0748,29.0199,29.0748,95800.0
2014-08-26 15:00:00,31.82,31.82,31.77,31.77,94200.0,29.0748,29.0748,29.0291,29.0291,94200.0
2014-08-26 15:30:00,31.78,31.79,31.76,31.76,377500.0,29.0382,29.0473,29.0199,29.0199,377500.0
2014-08-27 09:30:00,31.85,31.87,31.78,31.79,167800.0,29.1022,29.1204,29.0382,29.0473,167800.0
2014-08-27 10:00:00,31.79,31.86,31.78,31.82,96600.0,29.0473,29.1113,29.0382,29.0748,96600.0
2014-08-27 10:30:00,31.82,31.82,31.77,31.78,39800.0,29.0748,29.0748,29.0291,29.0382,39800.0
2014-08-27 11:00:00,31.79,31.81,31.75,31.76,55800.0,29.0473,29.0656,29.0108,29.0199,55800.0
2014-08-27 11:30:00,31.75,31.78,31.74,31.77,42900.0,29.0108,29.0382,29.0017,29.0291,42900.0
2014-08-27 12:00:00,31.77,31.78,31.74,31.77,49300.0,29.0291,29.0382,29.0017,29.0291,49300.0
2014-08-27 12:30:00,31.78,31.79,31.76,31.77,34600.0,29.0382,29.0473,29.0199,29.0291,34600.0
2014-08-27 13:00:00,31.77,31.8,31.76,31.79,58500.0,29.0291,29.0565,29.0199,29.0473,58500.0
2014-08-27 13:30:00,31.79,31.81,31.78,31.8,29700.0,29.0473,29.0656,29.0382,29.0565,29700.0
2014-08-27 14:00:00,31.8,31.82,31.78,31.81,87700.0,29.0565,29.0748,29.0382,29.0656,87700.0
2014-08-27 14:30:00,31.81,31.81,31.75,31.75,44400.0,29.0656,29.0656,29.0108,29.0108,44400.0
2014-08-27 15:00:00,31.75,31.77,31.72,31.77,74400.0,29.0108,29.0291,28.9834,29.0291,74400.0
2014-08-27 15:30:00,31.77,31.81,31.76,31.78,256500.0,29.0291,29.0656,29.0199,29.0382,256500.0
2014-08-28 09:30:00,31.51,31.56,31.24,31.4,820800.0,28.7915,28.8372,28.5448,28.691,820800.0
2014-08-28 10:00:00,31.41,31.5,31.3,31.37,488200.0,28.7001,28.7824,28.5996,28.6636,488200.0
2014-08-28 10:30:00,31.38,31.44,31.33,31.44,60300.0,28.6727,28.7275,28.627,28.7275,60300.0
2014-08-28 11:00:00,31.45,31.54,31.45,31.54,28400.0,28.7367,28.8189,28.7367,28.8189,28400.0
2014-08-28 11:30:00,31.54,31.54,31.5,31.53,19500.0,28.8189,28.8189,28.7824,28.8098,19500.0
2014-08-28 12:00:00,31.52,31.58,31.52,31.56,92800.0,28.8006,28.8555,28.8006,28.8372,92800.0
2014-08-28 12:30:00,31.56,31.57,31.52,31.52,41900.0,28.8372,28.8463,28.8006,28.8006,41900.0
2014-08-28 13:00:00,31.53,31.53,31.46,31.47,105300.0,28.8098,28.8098,28.7458,28.755,105300.0
2014-08-28 13:30:00,31.48,31.5,31.46,31.49,68500.0,28.7641,28.7824,28.7458,28.7732,68500.0
2014-08-28 14:00:00,31.5,31.54,31.49,31.54,44800.0,28.7824,28.8189,28.7732,28.8189,44800.0
2014-08-28 14:30:00,31.54,31.55,31.49,31.49,54800.0,28.8189,28.8281,28.7732,28.7732,54800.0
2014-08-28 15:00:00,31.49,31.51,31.48,31.49,114000.0,28.7732,28.7915,28.7641,28.7732,114000.0
2014-08-28 15:30:00,31.49,31.51,31.46,31.48,472300.0,28.7732,28.7915,28.7458,28.7641,472300.0
2014-08-29 09:30:00,31.61,31.61,31.44,31.51,221800.0,28.8829,28.8829,28.7275,28.7915,221800.0
2014-08-29 10:00:00,31.52,31.52,31.45,31.5,86800.0,28.8006,28.8006,28.7367,28.7824,86800.0
2014-08-29 10:30:00,31.49,31.61,31.49,31.61,80400.0,28.7732,28.8829,28.7732,28.8829,80400.0
2014-08-29 11:00:00,31.61,31.64,31.6,31.62,158300.0,28.8829,28.9103,28.8737,28.892,158300.0
2014-08-29 11:30:00,31.62,31.64,31.61,31.61,59100.0,28.892,28.9103,28.8829,28.8829,59100.0
2014-08-29 12:00:00,31.62,31.64,31.54,31.55,33400.0,28.892,28.9103,28.8189,28.8281,33400.0
2014-08-29 12:30:00,31.54,31.57,31.54,31.56,52300.0,28.8189,28.8463,28.8189,28.8372,52300.0
2014-08-29 13:00:00,31.56,31.57,31.51,31.52,47800.0,28.8372,28.8463,28.7915,28.8006,47800.0
2014-08-29 13:30:00,31.52,31.54,31.5,31.53,46600.0,28.8006,28.8189,28.7824,28.8098,46600.0
2014-08-29 14:00:00,31.53,31.55,31.53,31.53,34700.0,28.8098,28.8281,28.8098,28.8098,34700.0
2014-08-29 14:30:00,31.53,31.54,31.51,31.54,100400.0,28.8098,28.8189,28.7915,28.8189,100400.0
2014-08-29 15:00:00,31.54,31.54,31.51,31.54,38600.0,28.8189,28.8189,28.7915,28.8189,38600.0
2014-08-29 15:30:00,31.54,31.58,31.53,31.57,281200.0,28.8189,28.8555,28.8098,28.8463,281200.0
2014-09-02 09:30:00,31.6,31.67,31.44,31.64,367200.0,28.8737,28.9377,28.7275,28.9103,367200.0
2014-09-02 10:00:00,31.65,31.66,31.59,31.62,370200.0,28.9194,28.9286,28.8646,28.892,370200.0
2014-09-02 10:30:00,31.62,31.63,31.55,31.59,117100.0,28.892,28.9012,28.8281,28.8646,117100.0
2014-09-02 11:00:00,31.6,31.6,31.45,31.49,98800.0,28.8737,28.8737,28.7367,28.7732,98800.0
2014-09-02 11:30:00,31.49,31.52,31.48,31.5,49000.0,28.7732,28.8006,28.7641,28.7824,49000.0
2014-09-02 12:00:00,31.49,31.57,31.48,31.55,93100.0,28.7732,28.8463,28.7641,28.8281,93100.0
2014-09-02 12:30:00,31.54,31.54,31.46,31.46,90200.0,28.8189,28.8189,28.7458,28.7458,90200.0
2014-09-02 13:00:00,31.47,31.51,31.44,31.46,179700.0,28.755,28.7915,28.7275,28.7458,179700.0
2014-09-02 13:30:00,31.45,31.48,31.41,31.48,91400.0,28.7367,28.7641,28.7001,28.7641,91400.0
2014-09-02 14:00:00,31.48,31.56,31.48,31.55,111000.0,28.7641,28.8372,28.7641,28.8281,111000.0
2014-09-02 14:30:00,31.56,31.59,31.54,31.57,62000.0,28.8372,28.8646,28.8189,28.8463,62000.0
2014-09-02 15:00:00,31.58,31.6,31.55,31.56,131300.0,28.8555,28.8737,28.8281,28.8372,131300.0
2014-09-02 15:30:00,31.56,31.56,31.53,31.56,456400.0,28.8372,28.8372,28.8098,28.8372,456400.0
2014-09-03 09:30:00,31.6,31.6,31.31,31.37,468300.0,28.8737,28.8737,28.6088,28.6636,468300.0
2014-09-03 10:00:00,31.39,31.41,31.3,31.31,308800.0,28.6819,28.7001,28.5996,28.6088,308800.0
2014-09-03 10:30:00,31.31,31.4,31.3,31.33,99100.0,28.6088,28.691,28.5996,28.627,99100.0
2014-09-03 11:00:00,31.33,31.34,31.26,31.26,173500.0,28.627,28.6362,28.5631,28.5631,173500.0
2014-09-03 11:30:00,31.26,31.29,31.21,31.22,461300.0,28.5631,28.5905,28.5174,28.5265,461300.0
2014-09-03 12:00:00,31.22,31.24,31.18,31.19,208500.0,28.5265,28.5448,28.49,28.4991,208500.0
2014-09-03 12:30:00,31.19,31.24,31.18,31.19,153500.0,28.4991,28.5448,28.49,28.4991,153500.0
2014-09-03 13:00:00,31.19,31.22,31.19,31.2,73900.0,28.4991,28.5265,28.4991,28.5083,73900.0
2014-09-03 13:30:00,31.2,31.23,31.19,31.21,53700.0,28.5083,28.5357,28.4991,28.5174,53700.0
2014-09-03 14:00:00,31.22,31.23,31.19,31.19,73700.0,28.5265,28.5357,28.4991,28.4991,73700.0
2014-09-03 14:30:00,31.2,31.21,31.14,31.16,120500.0,28.5083,28.5174,28.4534,28.4717,120500.0
2014-09-03 15:00:00,31.16,31.16,31.13,31.14,221800.0,28.4717,28.4717,28.4443,28.4534,221800.0
2014-09-03 15:30:00,31.14,31.17,31.11,31.17,887400.0,28.4534,28.4808,28.426,28.4808,887400.0
2014-09-04 09:30:00,31.19,31.36,31.18,31.3,206900.0,28.4991,28.6544,28.49,28.5996,206900.0
2014-09-04 10:00:00,31.3,31.41,31.29,31.4,118600.0,28.5996,28.7001,28.5905,28.691,118600.0
2014-09-04 10:30:00,31.41,31.44,31.36,31.44,63600.0,28.7001,28.7275,28.6544,28.7275,63600.0
2014-09-04 11:00:00,31.44,31.54,31.44,31.46,126700.0,28.7275,28.8189,28.7275,28.7458,126700.0
2014-09-04 11:30:00,31.46,31.48,31.45,31.48,136200.0,28.7458,28.7641,28.7367,28.7641,136200.0
2014-09-04 12:00:00,31.48,31.5,31.44,31.45,142100.0,28.7641,28.7824,28.7275,28.7367,142100.0
2014-09-04 12:30:00,31.45,31.46,31.42,31.43,50400.0,28.7367,28.7458,28.7093,28.7184,50400.0
2014-09-04 13:00:00,31.42,31.46,31.42,31.45,61800.0,28.7093,28.7458,28.7093,28.7367,61800.0
2014-09-04 13:30:00,31.45,31.46,31.41,31.41,37800.0,28.7367,28.7458,28.7001,28.7001,37800.0
2014-09-04 14:00:00,31.41,31.44,31.4,31.41,64100.0,28.7001,28.7275,28.691,28.7001,64100.0
2014-09-04 14:30:00,31.41,31.41,31.35,31.36,67900.0,28.7001,28.7001,28.6453,28.6544,67900.0
2014-09-04 15:00:00,31.37,31.37,31.27,31.32,204500.0,28.6636,28.6636,28.5722,28.6179,204500.0
2014-09-04 15:30:00,31.33,31.39,31.29,31.38,608400.0,28.627,28.6819,28.5905,28.6727,608400.0
2014-09-05 09:30:00,31.41,31.52,31.22,31.48,244500.0,28.7001,28.8006,28.5265,28.7641,244500.0
2014-09-05 10:00:00,31.48,31.51,31.35,31.38,77300.0,28.7641,28.7915,28.6453,28.6727,77300.0
2014-09-05 10:30:00,31.37,31.4,31.29,31.38,93700.0,28.6636,28.691,28.5905,28.6727,93700.0
2014-09-05 11:00:00,31.38,31.43,31.37,31.4,36700.0,28.6727,28.7184,28.6636,28.691,36700.0
2014-09-05 11:30:00,31.39,31.45,31.38,31.42,34800.0,28.6819,28.7367,28.6727,28.7093,34800.0
2014-09-05 12:00:00,31.43,31.46,31.42,31.44,53000.0,28.7184,28.7458,28.7093,28.7275,53000.0
2014-09-05 12:30:00,31.45,31.49,31.45,31.47,59500.0,28.7367,28.7732,28.7367,28.755,59500.0
2014-09-05 13:00:00,31.47,31.49,31.45,31.45,105300.0,28.755,28.7732,28.7367,28.7367,105300.0
2014-09-05 13:30:00,31.46,31.47,31.43,31.44,174500.0,28.7458,28.755,28.7184,28.7275,174500.0
2014-09-05 14:00:00,31.44,31.47,31.44,31.44,44300.0,28.7275,28.755,28.7275,28.7275,44300.0
2014-09-05 14:30:00,31.44,31.45,31.41,31.42,72200.0,28.7275,28.7367,28.7001,28.7093,72200.0
2014-09-05 15:00:00,31.42,31.42,31.4,31.42,61000.0,28.7093,28.7093,28.691,28.7093,61000.0
2014-09-05 15:30:00,31.42,31.49,31.4,31.47,653300.0,28.7093,28.7732,28.691,28.755,653300.0
2014-09-08 09:30:00,31.38,31.62,31.38,31.59,180500.0,28.6727,28.892,28.6727,28.8646,180500.0
2014-09-08 10:00:00,31.59,31.62,31.48,31.5,105400.0,28.8646,28.892,28.7641,28.7824,105400.0
2014-09-08 10:30:00,31.5,31.57,31.45,31.56,353800.0,28.7824,28.8463,28.7367,28.8372,353800.0
2014-09-08 11:00:00,31.56,31.57,31.52,31.56,128900.0,28.8372,28.8463,28.8006,28.8372,128900.0
2014-09-08 11:30:00,31.56,31.56,31.46,31.48,62400.0,28.8372,28.8372,28.7458,28.7641,62400.0
2014-09-08 12:00:00,31.48,31.5,31.46,31.48,69200.0,28.7641,28.7824,28.7458,28.7641,69200.0
2014-09-08 12:30:00,31.49,31.51,31.48,31.49,69100.0,28.7732,28.7915,28.7641,28.7732,69100.0
2014-09-08 13:00:00,31.49,31.5,31.39,31.39,56200.0,28.7732,28.7824,28.6819,28.6819,56200.0
2014-09-08 13:30:00,31.38,31.4,31.32,31.35,147500.0,28.6727,28.691,28.6179,28.6453,147500.0
2014-09-08 14:00:00,31.34,31.37,31.33,31.35,71000.0,28.6362,28.6636,28.627,28.6453,71000.0
2014-09-08 14:30:00,31.35,31.36,31.32,31.33,58000.0,28.6453,28.6544,28.6179,28.627,58000.0
2014-09-08 15:00:00,31.33,31.4,31.33,31.4,71600.0,28.627,28.691,28.627,28.691,71600.0
2014-09-08 15:30:00,31.4,31.44,31.4,31.4,485200.0,28.691,28.7275,28.691,28.691,485200.0
2014-09-09 09:30:00,31.32,31.48,31.3,31.31,139600.0,28.6179,28.7641,28.5996,28.6088,139600.0
2014-09-09 10:00:00,31.31,31.39,31.24,31.3,214500.0,28.6088,28.6819,28.5448,28.5996,214500.0
2014-09-09 10:30:00,31.31,31.32,31.16,31.2,389000.0,28.6088,28.6179,28.4717,28.5083,389000.0
2014-09-09 11:00:00,31.2,31.3,31.19,31.25,57400.0,28.5083,28.5996,28.4991,28.5539,57400.0
2014-09-09 11:30:00,31.25,31.25,31.19,31.22,81600.0,28.5539,28.5539,28.4991,28.5265,81600.0
2014-09-09 12:00:00,31.21,31.24,31.18,31.23,66100.0,28.5174,28.5448,28.49,28.5357,66100.0
2014-09-09 12:30:00,31.23,31.24,31.19,31.2,50400.0,28.5357,28.5448,28.4991,28.5083,50400.0
2014-09-09 13:00:00,31.21,31.24,31.2,31.24,45200.0,28.5174,28.5448,28.5083,28.5448,45200.0
2014-09-09 13:30:00,31.25,31.36,31.25,31.35,39300.0,28.5539,28.6544,28.5539,28.6453,39300.0
2014-09-09 14:00:00,31.34,31.35,31.25,31.25,54800.0,28.6362,28.6453,28.5539,28.5539,54800.0
2014-09-09 14:30:00,31.25,31.31,31.24,31.3,39300.0,28.5539,28.6088,28.5448,28.5996,39300.0
2014-09-09 15:00:00,31.3,31.3,31.21,31.24,87700.0,28.5996,28.5996,28.5174,28.5448,87700.0
2014-09-09 15:30:00,31.24,31.27,31.22,31.23,508100.0,28.5448,28.5722,28.5265,28.5357,508100.0
2014-09-10 09:30:00,31.17,31.29,31.16,31.19,279400.0,28.4808,28.5905,28.4717,28.4991,279400.0
2014-09-10 10:00:00,31.19,31.19,31.04,31.11,613500.0,28.4991,28.4991,28.3621,28.426,613500.0
2014-09-10 10:30:00,31.11,31.11,31.01,31.08,178700.0,28.426,28.426,28.3346,28.3986,178700.0
2014-09-10 11:00:00,31.08,31.15,31.06,31.14,54700.0,28.3986,28.4626,28.3803,28.4534,54700.0
2014-09-10 11:30:00,31.14,31.21,31.13,31.21,180100.0,28.4534,28.5174,28.4443,28.5174,180100.0
2014-09-10 12:00:00,31.2,31.3,31.17,31.26,87700.0,28.5083,28.5996,28.4808,28.5631,87700.0
2014-09-10 12:30:00,31.27,31.28,31.24,31.26,92000.0,28.5722,28.5813,28.5448,28.5631,92000.0
2014-09-10 13:00:00,31.27,31.37,31.27,31.3,132900.0,28.5722,28.6636,28.5722,28.5996,132900.0
2014-09-10 13:30:00,31.3,31.31,31.26,31.3,118400.0,28.5996,28.6088,28.5631,28.5996,118400.0
2014-09-10 14:00:00,31.3,31.31,31.27,31.3,156000.0,28.5996,28.6088,28.5722,28.5996,156000.0
2014-09-10 14:30:00,31.29,31.29,31.26,31.26,47200.0,28.5905,28.5905,28.5631,28.5631,47200.0
2014-09-10 15:00:00,31.26,31.32,31.26,31.31,63500.0,28.5631,28.6179,28.5631,28.6088,63500.0
2014-09-10 15:30:00,31.31,31.37,31.31,31.36,298800.0,28.6088,28.6636,28.6088,28.6544,298800.0
2014-09-11 09:30:00,31.1,31.31,31.04,31.29,449400.0,28.4169,28.6088,28.3621,28.5905,449400.0
2014-09-11 10:00:00,31.3,31.3,31.22,31.25,124500.0,28.5996,28.5996,28.5265,28.5539,124500.0
2014-09-11 10:30:00,31.24,31.32,31.16,31.32,172700.0,28.5448,28.6179,28.4717,28.6179,172700.0
2014-09-11 11:00:00,31.32,31.41,31.31,31.37,160600.0,28.6179,28.7001,28.6088,28.6636,160600.0
2014-09-11 11:30:00,31.37,31.4,31.35,31.36,28700.0,28.6636,28.691,28.6453,28.6544,28700.0
2014-09-11 12:00:00,31.37,31.4,31.34,31.4,73900.0,28.6636,28.691,28.6362,28.691,73900.0
2014-09-11 12:30:00,31.41,31.41,31.34,31.37,42200.0,28.7001,28.7001,28.6362,28.6636,42200.0
2014-09-11 13:00:00,31.37,31.39,31.3,31.32,88600.0,28.6636,28.6819,28.5996,28.6179,88600.0
2014-09-11 13:30:00,31.32,31.35,31.29,31.3,58500.0,28.6179,28.6453,28.5905,28.5996,58500.0
2014-09-11 14:00:00,31.31,31.37,31.31,31.37,40600.0,28.6088,28.6636,28.6088,28.6636,40600.0
2014-09-11 14:30:00,31.38,31.41,31.35,31.35,51500.0,28.6727,28.7001,28.6453,28.6453,51500.0
2014-09-11 15:00:00,31.36,31.37,31.32,31.35,39200.0,28.6544,28.6636,28.6179,28.6453,39200.0
2014-09-11 15:30:00,31.35,31.36,31.32,31.34,311000.0,28.6453,28.6544,28.6179,28.6362,311000.0
2014-09-12 09:30:00,31.32,31.4,31.15,31.17,678700.0,28.6179,28.691,28.4626,28.4808,678700.0
2014-09-12 10:00:00,31.17,31.2,31.11,31.12,331000.0,28.4808,28.5083,28.426,28.4352,331000.0
2014-09-12 10:30:00,31.13,31.14,31.07,31.09,256900.0,28.4443,28.4534,28.3895,28.4077,256900.0
2014-09-12 11:00:00,31.1,31.1,30.98,30.99,195300.0,28.4169,28.4169,28.3072,28.3164,195300.0
2014-09-12 11:30:00,30.99,31.03,30.97,30.98,225300.0,28.3164,28.3529,28.2981,28.3072,225300.0
2014-09-12 12:00:00,30.97,30.98,30.91,30.94,457600.0,28.2981,28.3072,28.2433,28.2707,457600.0
2014-09-12 12:30:00,30.94,30.94,30.87,30.91,356900.0,28.2707,28.2707,28.2067,28.2433,356900.0
2014-09-12 13:00:00,30.9,30.94,30.84,30.89,193900.0,28.2341,28.2707,28.1793,28.225,193900.0
2014-09-12 13:30:00,30.9,30.92,30.83,30.92,253000.0,28.2341,28.2524,28.1702,28.2524,253000.0
2014-09-12 14:00:00,30.92,30.95,30.88,30.89,182300.0,28.2524,28.2798,28.2159,28.225,182300.0
2014-09-12 14:30:00,30.88,30.9,30.83,30.86,426500.0,28.2159,28.2341,28.1702,28.1976,426500.0
2014-09-12 15:00:00,30.86,30.98,30.84,30.95,627300.0,28.1976,28.3072,28.1793,28.2798,627300.0
2014-09-12 15:30:00,30.95,31.0,30.94,30.99,939100.0,28.2798,28.3255,28.2707,28.3164,939100.0
2014-09-15 09:30:00,31.02,31.07,30.84,30.92,253700.0,28.3438,28.3895,28.1793,28.2524,253700.0
2014-09-15 10:00:00,30.91,31.07,30.87,31.06,209200.0,28.2433,28.3895,28.2067,28.3803,209200.0
2014-09-15 10:30:00,31.08,31.1,31.01,31.03,295000.0,28.3986,28.4169,28.3346,28.3529,295000.0
2014-09-15 11:00:00,31.03,31.03,30.9,30.92,253000.0,28.3529,28.3529,28.2341,28.2524,253000.0
2014-09-15 11:30:00,30.92,30.94,30.9,30.9,190200.0,28.2524,28.2707,28.2341,28.2341,190200.0
2014-09-15 12:00:00,30.9,30.94,30.89,30.92,168400.0,28.2341,28.2707,28.225,28.2524,168400.0
2014-09-15 12:30:00,30.92,30.93,30.89,30.92,109100.0,28.2524,28.2615,28.225,28.2524,109100.0
2014-09-15 13:00:00,30.92,30.98,30.92,30.93,110200.0,28.2524,28.3072,28.2524,28.2615,110200.0
2014-09-15 13:30:00,30.94,30.96,30.88,30.89,119300.0,28.2707,28.289,28.2159,28.225,119300.0
2014-09-15 14:00:00,30.88,30.97,30.87,30.97,110700.0,28.2159,28.2981,28.2067,28.2981,110700.0
2014-09-15 14:30:00,30.97,31.0,30.94,30.95,144400.0,28.2981,28.3255,28.2707,28.2798,144400.0
2014-09-15 15:00:00,30.95,30.97,30.94,30.97,126500.0,28.2798,28.2981,28.2707,28.2981,126500.0
2014-09-15 15:30:00,30.97,30.98,30.92,30.95,582100.0,28.2981,28.3072,28.2524,28.2798,582100.0
2014-09-16 09:30:00,30.73,30.93,30.73,30.91,143400.0,28.0788,28.2615,28.0788,28.2433,143400.0
2014-09-16 10:00:00,30.91,30.95,30.87,30.88,70200.0,28.2433,28.2798,28.2067,28.2159,70200.0
2014-09-16 10:30:00,30.88,30.96,30.87,30.89,89900.0,28.2159,28.289,28.2067,28.225,89900.0
2014-09-16 11:00:00,30.88,30.92,30.82,30.91,146500.0,28.2159,28.2524,28.161,28.2433,146500.0
2014-09-16 11:30:00,30.91,31.05,30.91,31.02,211400.0,28.2433,28.3712,28.2433,28.3438,211400.0
2014-09-16 12:00:00,31.02,31.07,31.0,31.05,48200.0,28.3438,28.3895,28.3255,28.3712,48200.0
2014-09-16 12:30:00,31.05,31.13,31.05,31.08,44500.0,28.3712,28.4443,28.3712,28.3986,44500.0
2014-09-16 13:00:00,31.09,31.16,31.09,31.15,84200.0,28.4077,28.4717,28.4077,28.4626,84200.0
2014-09-16 13:30:00,31.15,31.2,31.15,31.18,159200.0,28.4626,28.5083,28.4626,28.49,159200.0
2014-09-16 14:00:00,31.18,31.21,31.16,31.17,79600.0,28.49,28.5174,28.4717,28.4808,79600.0
2014-09-16 14:30:00,31.18,31.19,31.13,31.13,71600.0,28.49,28.4991,28.4443,28.4443,71600.0
2014-09-16 15:00:00,31.13,31.15,31.1,31.1,131000.0,28.4443,28.4626,28.4169,28.4169,131000.0
2014-09-16 15:30:00,31.1,31.12,31.07,31.09,638400.0,28.4169,28.4352,28.3895,28.4077,638400.0
2014-09-17 09:30:00,31.51,31.57,31.18,31.55,711200.0,28.7915,28.8463,28.49,28.8281,711200.0
2014-09-17 10:00:00,31.56,31.77,31.56,31.63,1084000.0,28.8372,29.0291,28.8372,28.9012,1084000.0
2014-09-17 10:30:00,31.63,31.71,31.57,31.58,208000.0,28.9012,28.9743,28.8463,28.8555,208000.0
2014-09-17 11:00:00,31.57,31.65,31.57,31.59,122800.0,28.8463,28.9194,28.8463,28.8646,122800.0
2014-09-17 11:30:00,31.6,31.61,31.51,31.53,240000.0,28.8737,28.8829,28.7915,28.8098,240000.0
2014-09-17 12:00:00,31.53,31.55,31.47,31.5,56600.0,28.8098,28.8281,28.755,28.7824,56600.0
2014-09-17 12:30:00,31.49,31.56,31.49,31.51,34600.0,28.7732,28.8372,28.7732,28.7915,34600.0
2014-09-17 13:00:00,31.49,31.5,31.41,31.43,110200.0,28.7732,28.7824,28.7001,28.7184,110200.0
2014-09-17 13:30:00,31.42,31.51,31.41,31.5,159900.0,28.7093,28.7915,28.7001,28.7824,159900.0
2014-09-17 14:00:00,31.51,31.64,31.36,31.63,331400.0,28.7915,28.9103,28.6544,28.9012,331400.0
2014-09-17 14:30:00,31.63,31.64,31.5,31.57,142800.0,28.9012,28.9103,28.7824,28.8463,142800.0
2014-09-17 15:00:00,31.56,31.66,31.52,31.58,493600.0,28.8372,28.9286,28.8006,28.8555,493600.0
2014-09-17 15:30:00,31.58,31.58,31.47,31.49,1023200.0,28.8555,28.8555,28.755,28.7732,1023200.0
2014-09-18 09:30:00,31.48,31.55,31.19,31.31,543000.0,28.7641,28.8281,28.4991,28.6088,543000.0
2014-09-18 10:00:00,31.32,31.36,31.2,31.21,144900.0,28.6179,28.6544,28.5083,28.5174,144900.0
2014-09-18 10:30:00,31.21,31.36,31.21,31.3,156900.0,28.5174,28.6544,28.5174,28.5996,156900.0
2014-09-18 11:00:00,31.3,31.36,31.28,31.28,53900.0,28.5996,28.6544,28.5813,28.5813,53900.0
2014-09-18 11:30:00,31.26,31.28,31.17,31.18,64000.0,28.5631,28.5813,28.4808,28.49,64000.0
2014-09-18 12:00:00,31.18,31.2,31.14,31.16,56600.0,28.49,28.5083,28.4534,28.4717,56600.0
2014-09-18 12:30:00,31.16,31.19,31.11,31.11,22600.0,28.4717,28.4991,28.426,28.426,22600.0
2014-09-18 13:00:00,31.11,31.12,31.05,31.06,115200.0,28.426,28.4352,28.3712,28.3803,115200.0
2014-09-18 13:30:00,31.06,31.14,31.06,31.13,164500.0,28.3803,28.4534,28.3803,28.4443,164500.0
2014-09-18 14:00:00,31.13,31.17,31.13,31.15,90600.0,28.4443,28.4808,28.4443,28.4626,90600.0
2014-09-18 14:30:00,31.16,31.17,31.13,31.16,31200.0,28.4717,28.4808,28.4443,28.4717,31200.0
2014-09-18 15:00:00,31.16,31.19,31.14,31.17,97900.0,28.4717,28.4991,28.4534,28.4808,97900.0
2014-09-18 15:30:00,31.17,31.19,31.16,31.19,777100.0,28.4808,28.4991,28.4717,28.4991,777100.0
2014-09-19 09:30:00,31.38,31.38,31.11,31.17,472800.0,28.7247,28.7247,28.4776,28.5325,472800.0
2014-09-19 10:00:00,31.17,31.2,30.98,31.01,530600.0,28.5325,28.56,28.3586,28.3861,530600.0
2014-09-19 10:30:00,31.01,31.01,30.83,30.83,609600.0,28.3861,28.3861,28.2213,28.2213,609600.0
2014-09-19 11:00:00,30.82,30.88,30.81,30.82,440900.0,28.2121,28.2671,28.203,28.2121,440900.0
2014-09-19 11:30:00,30.81,30.81,30.71,30.76,282300.0,28.203,28.203,28.1114,28.1572,282300.0
2014-09-19 12:00:00,30.75,30.76,30.69,30.73,279300.0,28.1481,28.1572,28.0931,28.1297,279300.0
2014-09-19 12:30:00,30.73,30.76,30.68,30.71,141400.0,28.1297,28.1572,28.084,28.1114,141400.0
2014-09-19 13:00:00,30.71,30.71,30.62,30.7,126700.0,28.1114,28.1114,28.0291,28.1023,126700.0
2014-09-19 13:30:00,30.7,30.78,30.69,30.76,198300.0,28.1023,28.1755,28.0931,28.1572,198300.0
2014-09-19 14:00:00,30.77,30.86,30.77,30.86,226800.0,28.1664,28.2487,28.1664,28.2487,226800.0
2014-09-19 14:30:00,30.85,30.89,30.82,30.86,245600.0,28.2396,28.2762,28.2121,28.2487,245600.0
2014-09-19 15:00:00,30.86,30.87,30.82,30.83,313200.0,28.2487,28.2579,28.2121,28.2213,313200.0
2014-09-19 15:30:00,30.83,30.86,30.81,30.83,1243500.0,28.2213,28.2487,28.203,28.2213,1243500.0
2014-09-22 09:30:00,30.67,30.85,30.45,30.61,499300.0,28.0748,28.2396,27.8734,28.0199,499300.0
2014-09-22 10:00:00,30.61,30.62,30.43,30.47,318600.0,28.0199,28.0291,27.8551,27.8917,318600.0
2014-09-22 10:30:00,30.46,30.47,30.34,30.41,215800.0,27.8826,27.8917,27.7727,27.8368,215800.0
2014-09-22 11:00:00,30.4,30.45,30.37,30.43,176500.0,27.8277,27.8734,27.8002,27.8551,176500.0
2014-09-22 11:30:00,30.43,30.44,30.3,30.3,126600.0,27.8551,27.8643,27.7361,27.7361,126600.0
2014-09-22 12:00:00,30.31,30.32,30.28,30.31,169200.0,27.7453,27.7544,27.7178,27.7453,169200.0
2014-09-22 12:30:00,30.31,30.33,30.28,30.3,111300.0,27.7453,27.7636,27.7178,27.7361,111300.0
2014-09-22 13:00:00,30.29,30.34,30.26,30.34,138900.0,27.727,27.7727,27.6995,27.7727,138900.0
2014-09-22 13:30:00,30.34,30.35,30.32,30.32,128600.0,27.7727,27.7819,27.7544,27.7544,128600.0
2014-09-22 14:00:00,30.32,30.32,30.2,30.22,118700.0,27.7544,27.7544,27.6446,27.6629,118700.0
2014-09-22 14:30:00,30.22,30.26,30.21,30.26,113000.0,27.6629,27.6995,27.6537,27.6995,113000.0
2014-09-22 15:00:00,30.26,30.29,30.22,30.25,196000.0,27.6995,27.727,27.6629,27.6904,196000.0
2014-09-22 15:30:00,30.25,30.28,30.24,30.26,1123400.0,27.6904,27.7178,27.6812,27.6995,1123400.0
2014-09-23 09:30:00,30.12,30.32,30.01,30.28,385600.0,27.5714,27.7544,27.4707,27.7178,385600.0
2014-09-23 10:00:00,30.28,30.33,30.21,30.22,229900.0,27.7178,27.7636,27.6537,27.6629,229900.0
2014-09-23 10:30:00,30.22,30.3,30.17,30.25,187600.0,27.6629,27.7361,27.6171,27.6904,187600.0
2014-09-23 11:00:00,30.25,30.33,30.22,30.29,175000.0,27.6904,27.7636,27.6629,27.727,175000.0
2014-09-23 11:30:00,30.29,30.36,30.29,30.32,92900.0,27.727,27.7911,27.727,27.7544,92900.0
2014-09-23 12:00:00,30.32,30.34,30.28,30.3,111600.0,27.7544,27.7727,27.7178,27.7361,111600.0
2014-09-23 12:30:00,30.3,30.34,30.27,30.28,82200.0,27.7361,27.7727,27.7087,27.7178,82200.0
2014-09-23 13:00:00,30.27,30.28,30.21,30.26,171400.0,27.7087,27.7178,27.6537,27.6995,171400.0
2014-09-23 13:30:00,30.26,30.28,30.18,30.2,135100.0,27.6995,27.7178,27.6263,27.6446,135100.0
2014-09-23 14:00:00,30.2,30.23,30.12,30.16,296700.0,27.6446,27.6721,27.5714,27.608,296700.0
2014-09-23 14:30:00,30.17,30.19,30.13,30.18,147000.0,27.6171,27.6354,27.5805,27.6263,147000.0
2014-09-23 15:00:00,30.18,30.21,30.16,30.2,259400.0,27.6263,27.6537,27.608,27.6446,259400.0
2014-09-23 15:30:00,30.2,30.24,30.15,30.15,901100.0,27.6446,27.6812,27.5988,27.5988,901100.0
2014-09-24 09:30:00,30.11,30.12,29.91,30.01,698000.0,27.5622,27.5714,27.3791,27.4707,698000.0
2014-09-24 10:00:00,30.01,30.26,29.99,30.15,950100.0,27.4707,27.6995,27.4524,27.5988,950100.0
2014-09-24 10:30:00,30.15,30.24,30.14,30.2,279200.0,27.5988,27.6812,27.5897,27.6446,279200.0
2014-09-24 11:00:00,30.2,30.33,30.2,30.33,247200.0,27.6446,27.7636,27.6446,27.7636,247200.0
2014-09-24 11:30:00,30.33,30.36,30.13,30.14,273900.0,27.7636,27.7911,27.5805,27.5897,273900.0
2014-09-24 12:00:00,30.14,30.18,30.1,30.12,141600.0,27.5897,27.6263,27.5531,27.5714,141600.0
2014-09-24 12:30:00,30.12,30.14,30.1,30.13,175000.0,27.5714,27.5897,27.5531,27.5805,175000.0
2014-09-24 13:00:00,30.13,30.19,30.13,30.17,99300.0,27.5805,27.6354,27.5805,27.6171,99300.0
2014-09-24 13:30:00,30.17,30.23,30.16,30.21,362600.0,27.6171,27.6721,27.608,27.6537,362600.0
2014-09-24 14:00:00,30.21,30.26,30.2,30.25,94000.0,27.6537,27.6995,27.6446,27.6904,94000.0
2014-09-24 14:30:00,30.26,30.31,30.24,30.31,93200.0,27.6995,27.7453,27.6812,27.7453,93200.0
2014-09-24 15:00:00,30.32,30.37,30.3,30.36,74300.0,27.7544,27.8002,27.7361,27.7911,74300.0
2014-09-24 15:30:00,30.36,30.37,30.33,30.34,523200.0,27.7911,27.8002,27.7636,27.7727,523200.0
2014-09-25 09:30:00,30.33,30.37,30.08,30.09,401400.0,27.7636,27.8002,27.5347,27.5439,401400.0
2014-09-25 10:00:00,30.09,30.09,29.87,29.98,336000.0,27.5439,27.5439,27.3425,27.4432,336000.0
2014-09-25 10:30:00,29.97,30.07,29.88,30.05,294600.0,27.4341,27.5256,27.3517,27.5073,294600.0
2014-09-25 11:00:00,30.04,30.06,29.98,30.06,249100.0,27.4981,27.5164,27.4432,27.5164,249100.0
2014-09-25 11:30:00,30.06,30.1,29.98,29.99,353400.0,27.5164,27.5531,27.4432,27.4524,353400.0
2014-09-25 12:00:00,29.99,30.04,29.96,29.97,88300.0,27.4524,27.4981,27.4249,27.4341,88300.0
2014-09-25 12:30:00,29.97,30.01,29.96,30.0,39500.0,27.4341,27.4707,27.4249,27.4615,39500.0
2014-09-25 13:00:00,30.01,30.07,29.97,30.05,80400.0,27.4707,27.5256,27.4341,27.5073,80400.0
2014-09-25 13:30:00,30.05,30.06,29.92,29.94,115200.0,27.5073,27.5164,27.3883,27.4066,115200.0
2014-09-25 14:00:00,29.95,29.99,29.92,29.98,178600.0,27.4157,27.4524,27.3883,27.4432,178600.0
2014-09-25 14:30:00,29.98,30.05,29.98,30.04,340800.0,27.4432,27.5073,27.4432,27.4981,340800.0
2014-09-25 15:00:00,30.04,30.04,29.98,30.01,330100.0,27.4981,27.4981,27.4432,27.4707,330100.0
2014-09-25 15:30:00,30.01,30.09,30.0,30.02,771200.0,27.4707,27.5439,27.4615,27.4798,771200.0
2014-09-26 09:30:00,30.04,30.12,30.0,30.02,212000.0,27.4981,27.5714,27.4615,27.4798,212000.0
2014-09-26 10:00:00,30.03,30.14,30.01,30.02,144300.0,27.489,27.5897,27.4707,27.4798,144300.0
2014-09-26 10:30:00,30.02,30.02,29.94,30.0,233500.0,27.4798,27.4798,27.4066,27.4615,233500.0
2014-09-26 11:00:00,30.0,30.03,29.94,29.96,79200.0,27.4615,27.489,27.4066,27.4249,79200.0
2014-09-26 11:30:00,29.96,29.96,29.91,29.92,77000.0,27.4249,27.4249,27.3791,27.3883,77000.0
2014-09-26 12:00:00,29.93,29.97,29.91,29.95,84200.0,27.3974,27.4341,27.3791,27.4157,84200.0
2014-09-26 12:30:00,29.96,29.97,29.92,29.95,33000.0,27.4249,27.4341,27.3883,27.4157,33000.0
2014-09-26 13:00:00,29.95,29.99,29.95,29.96,56200.0,27.4157,27.4524,27.4157,27.4249,56200.0
2014-09-26 13:30:00,29.98,30.0,29.96,30.0,35800.0,27.4432,27.4615,27.4249,27.4615,35800.0
2014-09-26 14:00:00,30.0,30.1,29.99,30.08,106100.0,27.4615,27.5531,27.4524,27.5347,106100.0
2014-09-26 14:30:00,30.09,30.13,30.07,30.1,94900.0,27.5439,27.5805,27.5256,27.5531,94900.0
2014-09-26 15:00:00,30.1,30.12,30.08,30.12,126200.0,27.5531,27.5714,27.5347,27.5714,126200.0
2014-09-26 15:30:00,30.12,30.13,30.08,30.11,446300.0,27.5714,27.5805,27.5347,27.5622,446300.0
2014-09-29 09:30:00,29.83,29.96,29.77,29.91,148100.0,27.3059,27.4249,27.251,27.3791,148100.0
2014-09-29 10:00:00,29.91,29.98,29.83,29.9,149200.0,27.3791,27.4432,27.3059,27.37,149200.0
2014-09-29 10:30:00,29.9,29.98,29.89,29.95,95400.0,27.37,27.4432,27.3608,27.4157,95400.0
2014-09-29 11:00:00,29.95,30.03,29.94,29.99,53900.0,27.4157,27.489,27.4066,27.4524,53900.0
2014-09-29 11:30:00,29.99,30.06,29.97,30.05,26300.0,27.4524,27.5164,27.4341,27.5073,26300.0
2014-09-29 12:00:00,30.05,30.05,29.94,29.95,67400.0,27.5073,27.5073,27.4066,27.4157,67400.0
2014-09-29 12:30:00,29.95,29.98,29.92,29.95,105500.0,27.4157,27.4432,27.3883,27.4157,105500.0
2014-09-29 13:00:00,29.95,29.96,29.9,29.96,74500.0,27.4157,27.4249,27.37,27.4249,74500.0
2014-09-29 13:30:00,29.96,29.98,29.91,29.91,69800.0,27.4249,27.4432,27.3791,27.3791,69800.0
2014-09-29 14:00:00,29.91,29.94,29.87,29.88,89300.0,27.3791,27.4066,27.3425,27.3517,89300.0
2014-09-29 14:30:00,29.89,29.96,29.88,29.95,84900.0,27.3608,27.4249,27.3517,27.4157,84900.0
2014-09-29 15:00:00,29.95,30.02,29.93,30.01,207600.0,27.4157,27.4798,27.3974,27.4707,207600.0
2014-09-29 15:30:00,30.01,30.01,29.93,29.94,851600.0,27.4707,27.4707,27.3974,27.4066,851600.0
2014-09-30 09:30:00,29.96,30.07,29.74,29.82,204500.0,27.4249,27.5256,27.2235,27.2967,204500.0
2014-09-30 10:00:00,29.82,29.82,29.66,29.68,305300.0,27.2967,27.2967,27.1503,27.1686,305300.0
2014-09-30 10:30:00,29.68,29.82,29.67,29.77,133100.0,27.1686,27.2967,27.1594,27.251,133100.0
2014-09-30 11:00:00,29.77,29.83,29.75,29.83,82100.0,27.251,27.3059,27.2327,27.3059,82100.0
2014-09-30 11:30:00,29.83,29.83,29.73,29.75,83500.0,27.3059,27.3059,27.2144,27.2327,83500.0
2014-09-30 12:00:00,29.75,29.76,29.67,29.69,108400.0,27.2327,27.2418,27.1594,27.1777,108400.0
2014-09-30 12:30:00,29.68,29.69,29.64,29.65,57900.0,27.1686,27.1777,27.132,27.1411,57900.0
2014-09-30 13:00:00,29.66,29.72,29.65,29.66,87600.0,27.1503,27.2052,27.1411,27.1503,87600.0
2014-09-30 13:30:00,29.66,29.67,29.53,29.59,1424700.0,27.1503,27.1594,27.0313,27.0862,1424700.0
2014-09-30 14:00:00,29.59,29.63,29.54,29.6,283600.0,27.0862,27.1228,27.0404,27.0954,283600.0
2014-09-30 14:30:00,29.6,29.65,29.58,29.63,160300.0,27.0954,27.1411,27.0771,27.1228,160300.0
2014-09-30 15:00:00,29.63,29.67,29.59,29.64,260600.0,27.1228,27.1594,27.0862,27.132,260600.0
2014-09-30 15:30:00,29.64,29.69,29.58,29.58,840600.0,27.132,27.1777,27.0771,27.0771,840600.0
2014-10-01 09:30:00,29.44,29.58,29.37,29.49,800300.0,26.9489,27.0771,26.8848,26.9947,800300.0
2014-10-01 10:00:00,29.48,29.51,29.37,29.44,223200.0,26.9855,27.013,26.8848,26.9489,223200.0
2014-10-01 10:30:00,29.44,29.48,29.32,29.48,809000.0,26.9489,26.9855,26.8391,26.9855,809000.0
2014-10-01 11:00:00,29.48,29.6,29.42,29.43,280500.0,26.9855,27.0954,26.9306,26.9397,280500.0
2014-10-01 11:30:00,29.43,29.46,29.38,29.45,166100.0,26.9397,26.9672,26.894,26.9581,166100.0
2014-10-01 12:00:00,29.44,29.45,29.37,29.39,262400.0,26.9489,26.9581,26.8848,26.9031,262400.0
2014-10-01 12:30:00,29.36,29.37,29.25,29.27,194200.0,26.8757,26.8848,26.775,26.7933,194200.0
2014-10-01 13:00:00,29.27,29.28,29.17,29.2,203300.0,26.7933,26.8024,26.7017,26.7292,203300.0
2014-10-01 13:30:00,29.21,29.21,29.1,29.13,220900.0,26.7384,26.7384,26.6377,26.6651,220900.0
2014-10-01 14:00:00,29.13,29.24,29.12,29.22,126500.0,26.6651,26.7658,26.656,26.7475,126500.0
2014-10-01 14:30:00,29.23,29.24,29.13,29.14,137400.0,26.7567,26.7658,26.6651,26.6743,137400.0
2014-10-01 15:00:00,29.13,29.16,29.08,29.15,235000.0,26.6651,26.6926,26.6194,26.6834,235000.0
2014-10-01 15:30:00,29.15,29.2,29.13,29.15,952400.0,26.6834,26.7292,26.6651,26.6834,952400.0
2014-10-02 09:30:00,29.07,29.36,29.07,29.24,766200.0,26.6102,26.8757,26.6102,26.7658,766200.0
2014-10-02 10:00:00,29.23,29.26,29.13,29.16,228500.0,26.7567,26.7841,26.6651,26.6926,228500.0
2014-10-02 10:30:00,29.15,29.15,29.03,29.05,800200.0,26.6834,26.6834,26.5736,26.5919,800200.0
2014-10-02 11:00:00,29.05,29.15,29.02,29.08,195200.0,26.5919,26.6834,26.5644,26.6194,195200.0
2014-10-02 11:30:00,29.09,29.09,28.94,28.97,316200.0,26.6285,26.6285,26.4912,26.5187,316200.0
2014-10-02 12:00:00,28.97,29.06,28.96,29.04,249200.0,26.5187,26.6011,26.5095,26.5827,249200.0
2014-10-02 12:30:00,29.05,29.19,29.01,29.19,590200.0,26.5919,26.7201,26.5553,26.7201,590200.0
2014-10-02 13:00:00,29.19,29.35,29.16,29.35,140200.0,26.7201,26.8665,26.6926,26.8665,140200.0
2014-10-02 13:30:00,29.35,29.41,29.29,29.33,544600.0,26.8665,26.9214,26.8116,26.8482,544600.0
2014-10-02 14:00:00,29.33,29.48,29.33,29.42,270200.0,26.8482,26.9855,26.8482,26.9306,270200.0
2014-10-02 14:30:00,29.43,29.53,29.39,29.5,139800.0,26.9397,27.0313,26.9031,27.0038,139800.0
2014-10-02 15:00:00,29.5,29.51,29.43,29.46,178000.0,27.0038,27.013,26.9397,26.9672,178000.0
2014-10-02 15:30:00,29.45,29.51,29.42,29.45,774600.0,26.9581,27.013,26.9306,26.9581,774600.0
2014-10-03 09:30:00,29.64,29.81,29.3,29.77,127600.0,27.132,27.2876,26.8207,27.251,127600.0
2014-10-03 10:00:00,29.77,29.86,29.73,29.75,167100.0,27.251,27.3334,27.2144,27.2327,167100.0
2014-10-03 10:30:00,29.74,29.76,29.67,29.76,98100.0,27.2235,27.2418,27.1594,27.2418,98100.0
2014-10-03 11:00:00,29.76,29.83,29.76,29.82,97100.0,27.2418,27.3059,27.2418,27.2967,97100.0
2014-10-03 11:30:00,29.82,29.85,29.79,29.83,139300.0,27.2967,27.3242,27.2693,27.3059,139300.0
2014-10-03 12:00:00,29.83,29.86,29.79,29.86,111400.0,27.3059,27.3334,27.2693,27.3334,111400.0
2014-10-03 12:30:00,29.86,29.89,29.81,29.81,96900.0,27.3334,27.3608,27.2876,27.2876,96900.0
2014-10-03 13:00:00,29.81,29.82,29.75,29.79,68500.0,27.2876,27.2967,27.2327,27.2693,68500.0
2014-10-03 13:30:00,29.78,29.79,29.71,29.78,122200.0,27.2601,27.2693,27.1961,27.2601,122200.0
2014-10-03 14:00:00,29.78,29.84,29.78,29.82,168000.0,27.2601,27.3151,27.2601,27.2967,168000.0
2014-10-03 14:30:00,29.83,29.84,29.8,29.81,106900.0,27.3059,27.3151,27.2784,27.2876,106900.0
2014-10-03 15:00:00,29.81,29.82,29.74,29.76,204300.0,27.2876,27.2967,27.2235,27.2418,204300.0
2014-10-03 15:30:00,29.77,29.81,29.75,29.78,840100.0,27.251,27.2876,27.2327,27.2601,840100.0
2014-10-06 09:30:00,29.95,30.03,29.88,29.95,602100.0,27.4157,27.489,27.3517,27.4157,602100.0
2014-10-06 10:00:00,29.95,30.01,29.85,29.89,140900.0,27.4157,27.4707,27.3242,27.3608,140900.0
2014-10-06 10:30:00,29.89,29.98,29.83,29.85,334300.0,27.3608,27.4432,27.3059,27.3242,334300.0
2014-10-06 11:00:00,29.84,29.91,29.84,29.85,141200.0,27.3151,27.3791,27.3151,27.3242,141200.0
2014-10-06 11:30:00,29.86,29.89,29.72,29.79,274800.0,27.3334,27.3608,27.2052,27.2693,274800.0
2014-10-06 12:00:00,29.79,29.88,29.79,29.82,118400.0,27.2693,27.3517,27.2693,27.2967,118400.0
2014-10-06 12:30:00,29.83,29.85,29.73,29.78,114400.0,27.3059,27.3242,27.2144,27.2601,114400.0
2014-10-06 13:00:00,29.78,29.88,29.76,29.88,118100.0,27.2601,27.3517,27.2418,27.3517,118100.0
2014-10-06 13:30:00,29.88,29.9,29.84,29.85,51300.0,27.3517,27.37,27.3151,27.3242,51300.0
2014-10-06 14:00:00,29.86,29.89,29.78,29.87,105600.0,27.3334,27.3608,27.2601,27.3425,105600.0
2014-10-06 14:30:00,29.87,29.89,29.83,29.84,82900.0,27.3425,27.3608,27.3059,27.3151,82900.0
2014-10-06 15:00:00,29.84,29.88,29.77,29.86,155900.0,27.3151,27.3517,27.251,27.3334,155900.0
2014-10-06 15:30:00,29.86,29.86,29.77,29.77,489600.0,27.3334,27.3334,27.251,27.251,489600.0
2014-10-07 09:30:00,29.54,29.69,29.49,29.69,118300.0,27.0404,27.1777,26.9947,27.1777,118300.0
2014-10-07 10:00:00,29.69,29.76,29.68,29.74,156800.0,27.1777,27.2418,27.1686,27.2235,156800.0
2014-10-07 10:30:00,29.75,29.8,29.68,29.69,136500.0,27.2327,27.2784,27.1686,27.1777,136500.0
2014-10-07 11:00:00,29.66,29.71,29.62,29.68,92400.0,27.1503,27.1961,27.1137,27.1686,92400.0
2014-10-07 11:30:00,29.67,29.75,29.64,29.73,155700.0,27.1594,27.2327,27.132,27.2144,155700.0
2014-10-07 12:00:00,29.73,29.78,29.72,29.76,80700.0,27.2144,27.2601,27.2052,27.2418,80700.0
2014-10-07 12:30:00,29.76,29.77,29.67,29.69,50500.0,27.2418,27.251,27.1594,27.1777,50500.0
2014-10-07 13:00:00,29.68,29.68,29.61,29.65,71100.0,27.1686,27.1686,27.1045,27.1411,71100.0
2014-10-07 13:30:00,29.65,29.65,29.58,29.61,106400.0,27.1411,27.1411,27.0771,27.1045,106400.0
2014-10-07 14:00:00,29.6,29.62,29.52,29.53,193500.0,27.0954,27.1137,27.0221,27.0313,193500.0
2014-10-07 14:30:00,29.52,29.55,29.48,29.52,108800.0,27.0221,27.0496,26.9855,27.0221,108800.0
2014-10-07 15:00:00,29.51,29.54,29.39,29.44,147000.0,27.013,27.0404,26.9031,26.9489,147000.0
2014-10-07 15:30:00,29.44,29.45,29.36,29.36,1062100.0,26.9489,26.9581,26.8757,26.8757,1062100.0
2014-10-08 09:30:00,29.3,29.58,29.29,29.43,467800.0,26.8207,27.0771,26.8116,26.9397,467800.0
2014-10-08 10:00:00,29.45,29.48,29.33,29.42,166000.0,26.9581,26.9855,26.8482,26.9306,166000.0
2014-10-08 10:30:00,29.42,29.44,29.13,29.13,148400.0,26.9306,26.9489,26.6651,26.6651,148400.0
2014-10-08 11:00:00,29.12,29.26,29.07,29.26,268300.0,26.656,26.7841,26.6102,26.7841,268300.0
2014-10-08 11:30:00,29.25,29.27,29.12,29.19,311300.0,26.775,26.7933,26.656,26.7201,311300.0
2014-10-08 12:00:00,29.19,29.22,29.17,29.17,86100.0,26.7201,26.7475,26.7017,26.7017,86100.0
2014-10-08 12:30:00,29.16,29.19,29.13,29.15,73900.0,26.6926,26.7201,26.6651,26.6834,73900.0
2014-10-08 13:00:00,29.15,29.18,29.11,29.12,99800.0,26.6834,26.7109,26.6468,26.656,99800.0
2014-10-08 13:30:00,29.12,29.24,29.12,29.24,124500.0,26.656,26.7658,26.656,26.7658,124500.0
2014-10-08 14:00:00,29.25,29.56,29.25,29.55,278600.0,26.775,27.0587,26.775,27.0496,278600.0
2014-10-08 14:30:00,29.55,29.68,29.55,29.6,242900.0,27.0496,27.1686,27.0496,27.0954,242900.0
2014-10-08 15:00:00,29.6,29.75,29.6,29.74,70600.0,27.0954,27.2327,27.0954,27.2235,70600.0
2014-10-08 15:30:00,29.73,29.78,29.7,29.77,802200.0,27.2144,27.2601,27.1869,27.251,802200.0
2014-10-09 09:30:00,29.75,29.84,29.48,29.53,110900.0,27.2327,27.3151,26.9855,27.0313,110900.0
2014-10-09 10:00:00,29.52,29.57,29.41,29.44,144600.0,27.0221,27.0679,26.9214,26.9489,144600.0
2014-10-09 10:30:00,29.45,29.45,29.34,29.44,109900.0,26.9581,26.9581,26.8574,26.9489,109900.0
2014-10-09 11:00:00,29.45,29.52,29.38,29.48,78700.0,26.9581,27.0221,26.894,26.9855,78700.0
2014-10-09 11:30:00,29.48,29.48,29.23,29.26,146100.0,26.9855,26.9855,26.7567,26.7841,146100.0
2014-10-09 12:00:00,29.26,29.28,29.13,29.17,201600.0,26.7841,26.8024,26.6651,26.7017,201600.0
2014-10-09 12:30:00,29.15,29.29,29.13,29.28,201700.0,26.6834,26.8116,26.6651,26.8024,201700.0
2014-10-09 13:00:00,29.28,29.35,29.16,29.3,246400.0,26.8024,26.8665,26.6926,26.8207,246400.0
2014-10-09 13:30:00,29.3,29.41,29.28,29.35,222000.0,26.8207,26.9214,26.8024,26.8665,222000.0
2014-10-09 14:00:00,29.34,29.34,29.17,29.19,268800.0,26.8574,26.8574,26.7017,26.7201,268800.0
2014-10-09 14:30:00,29.18,29.25,29.13,29.16,266800.0,26.7109,26.775,26.6651,26.6926,266800.0
2014-10-09 15:00:00,29.16,29.2,29.09,29.18,358000.0,26.6926,26.7292,26.6285,26.7109,358000.0
2014-10-09 15:30:00,29.18,29.27,29.11,29.13,968100.0,26.7109,26.7933,26.6468,26.6651,968100.0
2014-10-10 09:30:00,29.0,29.25,29.0,29.09,351300.0,26.5461,26.775,26.5461,26.6285,351300.0
2014-10-10 10:00:00,29.08,29.11,28.73,28.73,250500.0,26.6194,26.6468,26.299,26.299,250500.0
2014-10-10 10:30:00,28.71,28.83,28.67,28.76,344100.0,26.2807,26.3905,26.2441,26.3264,344100.0
2014-10-10 11:00:00,28.76,28.92,28.76,28.91,2144100.0,26.3264,26.4729,26.3264,26.4637,2144100.0
2014-10-10 11:30:00,28.9,29.03,28.85,29.01,552700.0,26.4546,26.5736,26.4088,26.5553,552700.0
2014-10-10 12:00:00,29.01,29.18,29.0,29.12,352200.0,26.5553,26.7109,26.5461,26.656,352200.0
2014-10-10 12:30:00,29.11,29.23,29.11,29.14,931500.0,26.6468,26.7567,26.6468,26.6743,931500.0
2014-10-10 13:00:00,29.14,29.17,28.99,29.01,405800.0,26.6743,26.7017,26.537,26.5553,405800.0
2014-10-10 13:30:00,29.02,29.11,29.01,29.03,277100.0,26.5644,26.6468,26.5553,26.5736,277100.0
2014-10-10 14:00:00,29.04,29.07,28.97,28.99,458000.0,26.5827,26.6102,26.5187,26.537,458000.0
2014-10-10 14:30:00,28.98,29.0,28.89,28.9,175400.0,26.5278,26.5461,26.4454,26.4546,175400.0
2014-10-10 15:00:00,28.9,28.92,28.71,28.73,633700.0,26.4546,26.4729,26.2807,26.299,633700.0
2014-10-10 15:30:00,28.74,28.74,28.58,28.6,1001300.0,26.3081,26.3081,26.1617,26.18,1001300.0
2014-10-13 09:30:00,28.62,28.89,28.37,28.43,645300.0,26.1983,26.4454,25.9694,26.0244,645300.0
2014-10-13 10:00:00,28.44,28.56,28.25,28.25,363300.0,26.0335,26.1434,25.8596,25.8596,363300.0
2014-10-13 10:30:00,28.25,28.37,28.13,28.33,587200.0,25.8596,25.9694,25.7497,25.9328,587200.0
2014-10-13 11:00:00,28.33,28.49,28.26,28.26,416100.0,25.9328,26.0793,25.8687,25.8687,416100.0
2014-10-13 11:30:00,28.26,28.43,28.25,28.37,734800.0,25.8687,26.0244,25.8596,25.9694,734800.0
2014-10-13 12:00:00,28.37,28.55,28.33,28.54,289700.0,25.9694,26.1342,25.9328,26.1251,289700.0
2014-10-13 12:30:00,28.54,28.66,28.52,28.57,360000.0,26.1251,26.2349,26.1067,26.1525,360000.0
2014-10-13 13:00:00,28.57,28.64,28.48,28.6,307800.0,26.1525,26.2166,26.0701,26.18,307800.0
2014-10-13 13:30:00,28.6,28.62,28.46,28.49,271100.0,26.18,26.1983,26.0518,26.0793,271100.0
2014-10-13 14:00:00,28.49,28.53,28.43,28.46,265000.0,26.0793,26.1159,26.0244,26.0518,265000.0
2014-10-13 14:30:00,28.46,28.46,28.3,28.3,205900.0,26.0518,26.0518,25.9054,25.9054,205900.0
2014-10-13 15:00:00,28.3,28.35,28.2,28.21,320100.0,25.9054,25.9511,25.8138,25.823,320100.0
2014-10-13 15:30:00,28.2,28.2,27.95,28.02,1340000.0,25.8138,25.8138,25.585,25.6491,1340000.0
2014-10-14 09:30:00,28.21,28.4,28.08,28.09,879600.0,25.823,25.9969,25.704,25.7131,879600.0
2014-10-14 10:00:00,28.09,28.25,28.06,28.17,467000.0,25.7131,25.8596,25.6857,25.7864,467000.0
2014-10-14 10:30:00,28.18,28.4,28.13,28.3,474700.0,25.7955,25.9969,25.7497,25.9054,474700.0
2014-10-14 11:00:00,28.31,28.44,28.28,28.39,368300.0,25.9145,26.0335,25.8871,25.9877,368300.0
2014-10-14 11:30:00,28.39,28.59,28.37,28.51,230700.0,25.9877,26.1708,25.9694,26.0976,230700.0
2014-10-14 12:00:00,28.51,28.64,28.48,28.53,419000.0,26.0976,26.2166,26.0701,26.1159,419000.0
2014-10-14 12:30:00,28.53,28.56,28.42,28.51,153300.0,26.1159,26.1434,26.0152,26.0976,153300.0
2014-10-14 13:00:00,28.52,28.61,28.45,28.45,259700.0,26.1067,26.1891,26.0427,26.0427,259700.0
2014-10-14 13:30:00,28.46,28.53,28.42,28.49,189800.0,26.0518,26.1159,26.0152,26.0793,189800.0
2014-10-14 14:00:00,28.49,28.53,28.4,28.41,183200.0,26.0793,26.1159,25.9969,26.0061,183200.0
2014-10-14 14:30:00,28.42,28.47,28.34,28.38,223800.0,26.0152,26.061,25.942,25.9786,223800.0
2014-10-14 15:00:00,28.39,28.43,28.21,28.27,772100.0,25.9877,26.0244,25.823,25.8779,772100.0
2014-10-14 15:30:00,28.27,28.4,28.21,28.28,1336300.0,25.8779,25.9969,25.823,25.8871,1336300.0
2014-10-15 09:30:00,27.92,28.26,27.66,28.25,643700.0,25.5575,25.8687,25.3195,25.8596,643700.0
2014-10-15 10:00:00,28.28,28.61,28.25,28.54,1249900.0,25.8871,26.1891,25.8596,26.1251,1249900.0
2014-10-15 10:30:00,28.55,28.56,28.24,28.32,475100.0,26.1342,26.1434,25.8504,25.9237,475100.0
2014-10-15 11:00:00,28.32,28.39,28.21,28.24,249800.0,25.9237,25.9877,25.823,25.8504,249800.0
2014-10-15 11:30:00,28.25,28.33,28.1,28.22,338900.0,25.8596,25.9328,25.7223,25.8321,338900.0
2014-10-15 12:00:00,28.21,28.25,28.1,28.19,172400.0,25.823,25.8596,25.7223,25.8047,172400.0
2014-10-15 12:30:00,28.19,28.21,28.01,28.06,212200.0,25.8047,25.823,25.6399,25.6857,212200.0
2014-10-15 13:00:00,28.05,28.19,27.91,27.95,234700.0,25.6765,25.8047,25.5484,25.585,234700.0
2014-10-15 13:30:00,27.95,28.25,27.94,28.18,726900.0,25.585,25.8596,25.5758,25.7955,726900.0
2014-10-15 14:00:00,28.19,28.33,28.07,28.25,543600.0,25.8047,25.9328,25.6948,25.8596,543600.0
2014-10-15 14:30:00,28.25,28.47,28.22,28.45,517700.0,25.8596,26.061,25.8321,26.0427,517700.0
2014-10-15 15:00:00,28.45,28.69,28.4,28.69,459100.0,26.0427,26.2624,25.9969,26.2624,459100.0
2014-10-15 15:30:00,28.7,28.91,28.68,28.73,1126500.0,26.2715,26.4637,26.2532,26.299,1126500.0
2014-10-16 09:30:00,28.06,28.86,28.06,28.86,493300.0,25.6857,26.418,25.6857,26.418,493300.0
2014-10-16 10:00:00,28.84,28.84,28.47,28.65,691300.0,26.3997,26.3997,26.061,26.2257,691300.0
2014-10-16 10:30:00,28.65,28.98,28.57,28.86,508700.0,26.2257,26.5278,26.1525,26.418,508700.0
2014-10-16 11:00:00,28.85,29.02,28.73,28.98,279200.0,26.4088,26.5644,26.299,26.5278,279200.0
2014-10-16 11:30:00,28.98,29.0,28.69,28.74,295000.0,26.5278,26.5461,26.2624,26.3081,295000.0
2014-10-16 12:00:00,28.74,28.85,28.68,28.76,282400.0,26.3081,26.4088,26.2532,26.3264,282400.0
2014-10-16 12:30:00,28.75,28.95,28.7,28.93,307200.0,26.3173,26.5004,26.2715,26.4821,307200.0
2014-10-16 13:00:00,28.93,29.08,28.92,29.07,382400.0,26.4821,26.6194,26.4729,26.6102,382400.0
2014-10-16 13:30:00,29.07,29.18,28.94,28.97,515400.0,26.6102,26.7109,26.4912,26.5187,515400.0
2014-10-16 14:00:00,28.97,29.08,28.92,29.0,229500.0,26.5187,26.6194,26.4729,26.5461,229500.0
2014-10-16 14:30:00,29.0,29.04,28.83,28.85,200400.0,26.5461,26.5827,26.3905,26.4088,200400.0
2014-10-16 15:00:00,28.85,28.94,28.78,28.91,163900.0,26.4088,26.4912,26.3447,26.4637,163900.0
2014-10-16 15:30:00,28.9,28.93,28.82,28.88,626500.0,26.4546,26.4821,26.3814,26.4363,626500.0
2014-10-17 09:30:00,29.3,29.31,29.02,29.09,327400.0,26.8207,26.8299,26.5644,26.6285,327400.0
2014-10-17 10:00:00,29.08,29.23,29.04,29.23,222400.0,26.6194,26.7567,26.5827,26.7567,222400.0
2014-10-17 10:30:00,29.25,29.25,29.07,29.12,284400.0,26.775,26.775,26.6102,26.656,284400.0
2014-10-17 11:00:00,29.12,29.21,29.1,29.16,228400.0,26.656,26.7384,26.6377,26.6926,228400.0
2014-10-17 11:30:00,29.16,29.32,29.14,29.25,723100.0,26.6926,26.8391,26.6743,26.775,723100.0
2014-10-17 12:00:00,29.26,29.51,29.25,29.49,611800.0,26.7841,27.013,26.775,26.9947,611800.0
2014-10-17 12:30:00,29.49,29.53,29.34,29.41,565500.0,26.9947,27.0313,26.8574,26.9214,565500.0
2014-10-17 13:00:00,29.42,29.44,29.3,29.3,159600.0,26.9306,26.9489,26.8207,26.8207,159600.0
2014-10-17 13:30:00,29.29,29.45,29.29,29.36,211600.0,26.8116,26.9581,26.8116,26.8757,211600.0
2014-10-17 14:00:00,29.36,29.36,29.24,29.35,528600.0,26.8757,26.8757,26.7658,26.8665,528600.0
2014-10-17 14:30:00,29.36,29.41,29.32,29.35,556600.0,26.8757,26.9214,26.8391,26.8665,556600.0
2014-10-17 15:00:00,29.34,29.45,29.26,29.44,612600.0,26.8574,26.9581,26.7841,26.9489,612600.0
2014-10-17 15:30:00,29.44,29.49,29.36,29.36,1327800.0,26.9489,26.9947,26.8757,26.8757,1327800.0
2014-10-20 09:30:00,29.42,29.83,29.25,29.74,671500.0,26.9306,27.3059,26.775,27.2235,671500.0
2014-10-20 10:00:00,29.76,29.92,29.72,29.85,337200.0,27.2418,27.3883,27.2052,27.3242,337200.0
2014-10-20 10:30:00,29.85,29.9,29.78,29.78,334300.0,27.3242,27.37,27.2601,27.2601,334300.0
2014-10-20 11:00:00,29.78,29.84,29.74,29.79,253900.0,27.2601,27.3151,27.2235,27.2693,253900.0
2014-10-20 11:30:00,29.79,29.85,29.74,29.81,787200.0,27.2693,27.3242,27.2235,27.2876,787200.0
2014-10-20 12:00:00,29.8,29.84,29.78,29.81,117400.0,27.2784,27.3151,27.2601,27.2876,117400.0
2014-10-20 12:30:00,29.81,29.82,29.72,29.75,472700.0,27.2876,27.2967,27.2052,27.2327,472700.0
2014-10-20 13:00:00,29.75,29.87,29.75,29.86,696600.0,27.2327,27.3425,27.2327,27.3334,696600.0
2014-10-20 13:30:00,29.86,29.94,29.85,29.93,582800.0,27.3334,27.4066,27.3242,27.3974,582800.0
2014-10-20 14:00:00,29.93,30.0,29.91,29.94,445200.0,27.3974,27.4615,27.3791,27.4066,445200.0
2014-10-20 14:30:00,29.94,29.99,29.93,29.97,343800.0,27.4066,27.4524,27.3974,27.4341,343800.0
2014-10-20 15:00:00,29.97,30.01,29.95,29.97,388100.0,27.4341,27.4707,27.4157,27.4341,388100.0
2014-10-20 15:30:00,29.97,30.0,29.96,29.99,843200.0,27.4341,27.4615,27.4249,27.4524,843200.0
2014-10-21 09:30:00,30.05,30.42,30.03,30.37,542800.0,27.5073,27.846,27.489,27.8002,542800.0
2014-10-21 10:00:00,30.37,30.5,30.36,30.47,570400.0,27.8002,27.9192,27.7911,27.8917,570400.0
2014-10-21 10:30:00,30.48,30.56,30.45,30.48,427400.0,27.9009,27.9741,27.8734,27.9009,427400.0
2014-10-21 11:00:00,30.48,30.53,30.46,30.51,615400.0,27.9009,27.9467,27.8826,27.9284,615400.0
2014-10-21 11:30:00,30.52,30.52,30.42,30.44,301400.0,27.9375,27.9375,27.846,27.8643,301400.0
2014-10-21 12:00:00,30.44,30.49,30.44,30.47,120700.0,27.8643,27.9101,27.8643,27.8917,120700.0
2014-10-21 12:30:00,30.48,30.49,30.29,30.32,171400.0,27.9009,27.9101,27.727,27.7544,171400.0
2014-10-21 13:00:00,30.31,30.33,30.27,30.31,46700.0,27.7453,27.7636,27.7087,27.7453,46700.0
2014-10-21 13:30:00,30.32,30.42,30.32,30.39,78100.0,27.7544,27.846,27.7544,27.8185,78100.0
2014-10-21 14:00:00,30.4,30.48,30.37,30.45,224700.0,27.8277,27.9009,27.8002,27.8734,224700.0
2014-10-21 14:30:00,30.45,30.48,30.39,30.42,414200.0,27.8734,27.9009,27.8185,27.846,414200.0
2014-10-21 15:00:00,30.43,30.52,30.42,30.52,133400.0,27.8551,27.9375,27.846,27.9375,133400.0
2014-10-21 15:30:00,30.51,30.52,30.45,30.5,1236900.0,27.9284,27.9375,27.8734,27.9192,1236900.0
2014-10-22 09:30:00,30.29,30.57,30.29,30.56,346700.0,27.727,27.9833,27.727,27.9741,346700.0
2014-10-22 10:00:00,30.57,30.58,30.39,30.56,346300.0,27.9833,27.9924,27.8185,27.9741,346300.0
2014-10-22 10:30:00,30.56,30.58,30.5,30.56,233100.0,27.9741,27.9924,27.9192,27.9741,233100.0
2014-10-22 11:00:00,30.56,30.63,30.55,30.56,207300.0,27.9741,28.0382,27.965,27.9741,207300.0
2014-10-22 11:30:00,30.57,30.6,30.54,30.58,127600.0,27.9833,28.0107,27.9558,27.9924,127600.0
2014-10-22 12:00:00,30.58,30.6,30.46,30.51,125900.0,27.9924,28.0107,27.8826,27.9284,125900.0
2014-10-22 12:30:00,30.51,30.51,30.32,30.43,322300.0,27.9284,27.9284,27.7544,27.8551,322300.0
2014-10-22 13:00:00,30.42,30.47,30.33,30.35,69700.0,27.846,27.8917,27.7636,27.7819,69700.0
2014-10-22 13:30:00,30.34,30.4,30.31,30.32,96500.0,27.7727,27.8277,27.7453,27.7544,96500.0
2014-10-22 14:00:00,30.32,30.36,30.29,30.32,106900.0,27.7544,27.7911,27.727,27.7544,106900.0
2014-10-22 14:30:00,30.32,30.37,30.27,30.37,104200.0,27.7544,27.8002,27.7087,27.8002,104200.0
2014-10-22 15:00:00,30.37,30.38,30.32,30.35,84400.0,27.8002,27.8094,27.7544,27.7819,84400.0
2014-10-22 15:30:00,30.34,30.35,30.19,30.21,635200.0,27.7727,27.7819,27.6354,27.6537,635200.0
2014-10-23 09:30:00,30.51,30.63,30.32,30.36,639700.0,27.9284,28.0382,27.7544,27.7911,639700.0
2014-10-23 10:00:00,30.37,30.63,30.37,30.59,439400.0,27.8002,28.0382,27.8002,28.0016,439400.0
2014-10-23 10:30:00,30.6,30.74,30.59,30.73,632800.0,28.0107,28.1389,28.0016,28.1297,632800.0
2014-10-23 11:00:00,30.73,30.78,30.69,30.69,182800.0,28.1297,28.1755,28.0931,28.0931,182800.0
2014-10-23 11:30:00,30.69,30.79,30.69,30.78,233400.0,28.0931,28.1847,28.0931,28.1755,233400.0
2014-10-23 12:00:00,30.77,30.86,30.77,30.86,310000.0,28.1664,28.2487,28.1664,28.2487,310000.0
2014-10-23 12:30:00,30.86,30.87,30.78,30.8,217100.0,28.2487,28.2579,28.1755,28.1938,217100.0
2014-10-23 13:00:00,30.8,30.84,30.79,30.84,175900.0,28.1938,28.2304,28.1847,28.2304,175900.0
2014-10-23 13:30:00,30.84,30.87,30.79,30.84,417700.0,28.2304,28.2579,28.1847,28.2304,417700.0
2014-10-23 14:00:00,30.84,30.96,30.84,30.95,164500.0,28.2304,28.3403,28.2304,28.3311,164500.0
2014-10-23 14:30:00,30.94,30.94,30.75,30.8,248900.0,28.322,28.322,28.1481,28.1938,248900.0
2014-10-23 15:00:00,30.8,30.8,30.69,30.73,479100.0,28.1938,28.1938,28.0931,28.1297,479100.0
2014-10-23 15:30:00,30.73,30.81,30.67,30.7,812700.0,28.1297,28.203,28.0748,28.1023,812700.0
2014-10-24 09:30:00,30.77,30.77,30.49,30.52,717100.0,28.1664,28.1664,27.9101,27.9375,717100.0
2014-10-24 10:00:00,30.52,30.66,30.41,30.59,428100.0,27.9375,28.0657,27.8368,28.0016,428100.0
2014-10-24 10:30:00,30.6,30.65,30.53,30.59,116000.0,28.0107,28.0565,27.9467,28.0016,116000.0
2014-10-24 11:00:00,30.59,30.61,30.52,30.55,900200.0,28.0016,28.0199,27.9375,27.965,900200.0
2014-10-24 11:30:00,30.55,30.68,30.54,30.6,267900.0,27.965,28.084,27.9558,28.0107,267900.0
2014-10-24 12:00:00,30.6,30.75,30.6,30.64,249000.0,28.0107,28.1481,28.0107,28.0474,249000.0
2014-10-24 12:30:00,30.65,30.66,30.52,30.55,470500.0,28.0565,28.0657,27.9375,27.965,470500.0
2014-10-24 13:00:00,30.56,30.62,30.56,30.62,115500.0,27.9741,28.0291,27.9741,28.0291,115500.0
2014-10-24 13:30:00,30.62,30.73,30.62,30.69,140900.0,28.0291,28.1297,28.0291,28.0931,140900.0
2014-10-24 14:00:00,30.69,30.74,30.68,30.71,70500.0,28.0931,28.1389,28.084,28.1114,70500.0
2014-10-24 14:30:00,30.72,30.77,30.71,30.75,45800.0,28.1206,28.1664,28.1114,28.1481,45800.0
2014-10-24 15:00:00,30.75,30.79,30.73,30.75,75100.0,28.1481,28.1847,28.1297,28.1481,75100.0
2014-10-24 15:30:00,30.74,30.79,30.74,30.75,537500.0,28.1389,28.1847,28.1389,28.1481,537500.0
2014-10-27 09:30:00,30.65,30.7,30.39,30.53,542000.0,28.0565,28.1023,27.8185,27.9467,542000.0
2014-10-27 10:00:00,30.53,30.62,30.43,30.56,280400.0,27.9467,28.0291,27.8551,27.9741,280400.0
2014-10-27 10:30:00,30.56,30.7,30.5,30.63,170100.0,27.9741,28.1023,27.9192,28.0382,170100.0
2014-10-27 11:00:00,30.64,30.72,30.62,30.64,113700.0,28.0474,28.1206,28.0291,28.0474,113700.0
2014-10-27 11:30:00,30.64,30.66,30.55,30.57,77400.0,28.0474,28.0657,27.965,27.9833,77400.0
2014-10-27 12:00:00,30.56,30.66,30.54,30.6,105600.0,27.9741,28.0657,27.9558,28.0107,105600.0
2014-10-27 12:30:00,30.61,30.7,30.6,30.68,81100.0,28.0199,28.1023,28.0107,28.084,81100.0
2014-10-27 13:00:00,30.69,30.74,30.66,30.7,102100.0,28.0931,28.1389,28.0657,28.1023,102100.0
2014-10-27 13:30:00,30.69,30.72,30.66,30.7,67400.0,28.0931,28.1206,28.0657,28.1023,67400.0
2014-10-27 14:00:00,30.7,30.76,30.69,30.73,81800.0,28.1023,28.1572,28.0931,28.1297,81800.0
2014-10-27 14:30:00,30.73,30.74,30.66,30.67,70400.0,28.1297,28.1389,28.0657,28.0748,70400.0
2014-10-27 15:00:00,30.68,30.69,30.65,30.67,56400.0,28.084,28.0931,28.0565,28.0748,56400.0
2014-10-27 15:30:00,30.68,30.76,30.66,30.76,583200.0,28.084,28.1572,28.0657,28.1572,583200.0
2014-10-28 09:30:00,30.81,30.86,30.6,30.8,450100.0,28.203,28.2487,28.0107,28.1938,450100.0
2014-10-28 10:00:00,30.81,30.95,30.77,30.91,263900.0,28.203,28.3311,28.1664,28.2945,263900.0
2014-10-28 10:30:00,30.91,30.99,30.87,30.97,113500.0,28.2945,28.3677,28.2579,28.3494,113500.0
2014-10-28 11:00:00,30.98,31.06,30.96,31.05,114500.0,28.3586,28.4318,28.3403,28.4227,114500.0
2014-10-28 11:30:00,31.05,31.1,31.02,31.05,217600.0,28.4227,28.4684,28.3952,28.4227,217600.0
2014-10-28 12:00:00,31.05,31.11,30.96,30.96,1632000.0,28.4227,28.4776,28.3403,28.3403,1632000.0
2014-10-28 12:30:00,30.96,30.98,30.84,30.85,213300.0,28.3403,28.3586,28.2304,28.2396,213300.0
2014-10-28 13:00:00,30.85,30.96,30.85,30.94,89800.0,28.2396,28.3403,28.2396,28.322,89800.0
2014-10-28 13:30:00,30.95,31.09,30.93,31.07,195600.0,28.3311,28.4593,28.3128,28.441,195600.0
2014-10-28 14:00:00,31.06,31.08,31.01,31.08,294000.0,28.4318,28.4501,28.3861,28.4501,294000.0
2014-10-28 14:30:00,31.09,31.1,31.05,31.05,686300.0,28.4593,28.4684,28.4227,28.4227,686300.0
2014-10-28 15:00:00,31.05,31.13,31.05,31.1,1188800.0,28.4227,28.4959,28.4227,28.4684,1188800.0
2014-10-28 15:30:00,31.1,31.13,31.05,31.11,1208100.0,28.4684,28.4959,28.4227,28.4776,1208100.0
2014-10-29 09:30:00,31.03,31.22,30.98,31.11,1084900.0,28.4044,28.5783,28.3586,28.4776,1084900.0
2014-10-29 10:00:00,31.11,31.11,30.81,30.85,476600.0,28.4776,28.4776,28.203,28.2396,476600.0
2014-10-29 10:30:00,30.84,30.89,30.77,30.8,257400.0,28.2304,28.2762,28.1664,28.1938,257400.0
2014-10-29 11:00:00,30.8,30.94,30.79,30.92,190300.0,28.1938,28.322,28.1847,28.3037,190300.0
2014-10-29 11:30:00,30.91,30.93,30.84,30.93,238200.0,28.2945,28.3128,28.2304,28.3128,238200.0
2014-10-29 12:00:00,30.93,30.94,30.82,30.82,281000.0,28.3128,28.322,28.2121,28.2121,281000.0
2014-10-29 12:30:00,30.82,30.9,30.8,30.88,207100.0,28.2121,28.2854,28.1938,28.2671,207100.0
2014-10-29 13:00:00,30.88,30.92,30.85,30.87,146500.0,28.2671,28.3037,28.2396,28.2579,146500.0
2014-10-29 13:30:00,30.87,30.88,30.79,30.85,163500.0,28.2579,28.2671,28.1847,28.2396,163500.0
2014-10-29 14:00:00,30.85,30.85,30.51,30.69,1951600.0,28.2396,28.2396,27.9284,28.0931,1951600.0
2014-10-29 14:30:00,30.69,30.75,30.59,30.7,734600.0,28.0931,28.1481,28.0016,28.1023,734600.0
2014-10-29 15:00:00,30.69,30.71,30.55,30.67,735600.0,28.0931,28.1114,27.965,28.0748,735600.0
2014-10-29 15:30:00,30.68,30.8,30.68,30.75,1145500.0,28.084,28.1938,28.084,28.1481,1145500.0
2014-10-30 09:30:00,30.85,30.85,30.55,30.59,391700.0,28.2396,28.2396,27.965,28.0016,391700.0
2014-10-30 10:00:00,30.59,30.64,30.52,30.61,297900.0,28.0016,28.0474,27.9375,28.0199,297900.0
2014-10-30 10:30:00,30.62,30.71,30.58,30.71,196900.0,28.0291,28.1114,27.9924,28.1114,196900.0
2014-10-30 11:00:00,30.71,30.78,30.7,30.74,209800.0,28.1114,28.1755,28.1023,28.1389,209800.0
2014-10-30 11:30:00,30.74,30.91,30.73,30.9,100200.0,28.1389,28.2945,28.1297,28.2854,100200.0
2014-10-30 12:00:00,30.9,30.94,30.85,30.92,104000.0,28.2854,28.322,28.2396,28.3037,104000.0
2014-10-30 12:30:00,30.92,30.96,30.82,30.85,103200.0,28.3037,28.3403,28.2121,28.2396,103200.0
2014-10-30 13:00:00,30.85,30.97,30.84,30.94,90200.0,28.2396,28.3494,28.2304,28.322,90200.0
2014-10-30 13:30:00,30.95,31.08,30.94,31.05,72100.0,28.3311,28.4501,28.322,28.4227,72100.0
2014-10-30 14:00:00,31.05,31.11,31.03,31.04,133800.0,28.4227,28.4776,28.4044,28.4135,133800.0
2014-10-30 14:30:00,31.04,31.05,30.89,30.92,137900.0,28.4135,28.4227,28.2762,28.3037,137900.0
2014-10-30 15:00:00,30.93,31.01,30.92,30.94,205900.0,28.3128,28.3861,28.3037,28.322,205900.0
2014-10-30 15:30:00,30.94,31.05,30.93,31.02,835900.0,28.322,28.4227,28.3128,28.3952,835900.0
2014-10-31 09:30:00,31.3,31.43,31.08,31.12,863600.0,28.6515,28.7705,28.4501,28.4867,863600.0
2014-10-31 10:00:00,31.14,31.27,31.09,31.25,621700.0,28.5051,28.6241,28.4593,28.6057,621700.0
2014-10-31 10:30:00,31.26,31.26,31.15,31.21,161300.0,28.6149,28.6149,28.5142,28.5691,161300.0
2014-10-31 11:00:00,31.21,31.24,31.17,31.22,131500.0,28.5691,28.5966,28.5325,28.5783,131500.0
2014-10-31 11:30:00,31.21,31.21,31.13,31.15,144700.0,28.5691,28.5691,28.4959,28.5142,144700.0
2014-10-31 12:00:00,31.13,31.13,31.05,31.08,87200.0,28.4959,28.4959,28.4227,28.4501,87200.0
2014-10-31 12:30:00,31.09,31.11,31.05,31.11,62800.0,28.4593,28.4776,28.4227,28.4776,62800.0
2014-10-31 13:00:00,31.1,31.13,31.03,31.08,95600.0,28.4684,28.4959,28.4044,28.4501,95600.0
2014-10-31 13:30:00,31.09,31.12,31.05,31.05,121500.0,28.4593,28.4867,28.4227,28.4227,121500.0
2014-10-31 14:00:00,31.05,31.05,31.0,31.01,66000.0,28.4227,28.4227,28.3769,28.3861,66000.0
2014-10-31 14:30:00,31.02,31.07,31.0,31.05,61500.0,28.3952,28.441,28.3769,28.4227,61500.0
2014-10-31 15:00:00,31.05,31.11,31.03,31.09,249000.0,28.4227,28.4776,28.4044,28.4593,249000.0
2014-10-31 15:30:00,31.08,31.15,31.08,31.12,743600.0,28.4501,28.5142,28.4501,28.4867,743600.0
2014-11-03 09:30:00,31.25,31.25,30.96,31.19,573300.0,28.6057,28.6057,28.3403,28.5508,573300.0
2014-11-03 10:00:00,31.2,31.25,31.07,31.13,654700.0,28.56,28.6057,28.441,28.4959,654700.0
2014-11-03 10:30:00,31.12,31.18,31.1,31.15,131300.0,28.4867,28.5417,28.4684,28.5142,131300.0
2014-11-03 11:00:00,31.14,31.16,31.07,31.12,140300.0,28.5051,28.5234,28.441,28.4867,140300.0
2014-11-03 11:30:00,31.13,31.19,31.09,31.17,297200.0,28.4959,28.5508,28.4593,28.5325,297200.0
2014-11-03 12:00:00,31.18,31.23,31.15,31.22,190500.0,28.5417,28.5874,28.5142,28.5783,190500.0
2014-11-03 12:30:00,31.23,31.32,31.22,31.32,50900.0,28.5874,28.6698,28.5783,28.6698,50900.0
2014-11-03 13:00:00,31.31,31.32,31.29,31.3,108500.0,28.6607,28.6698,28.6424,28.6515,108500.0
2014-11-03 13:30:00,31.3,31.31,31.28,31.29,67400.0,28.6515,28.6607,28.6332,28.6424,67400.0
2014-11-03 14:00:00,31.29,31.31,31.24,31.26,100600.0,28.6424,28.6607,28.5966,28.6149,100600.0
2014-11-03 14:30:00,31.25,31.25,31.18,31.19,180600.0,28.6057,28.6057,28.5417,28.5508,180600.0
2014-11-03 15:00:00,31.19,31.26,31.17,31.2,1326200.0,28.5508,28.6149,28.5325,28.56,1326200.0
2014-11-03 15:30:00,31.2,31.3,31.2,31.29,1787200.0,28.56,28.6515,28.56,28.6424,1787200.0
2014-11-04 09:30:00,31.14,31.27,31.08,31.15,270900.0,28.5051,28.6241,28.4501,28.5142,270900.0
2014-11-04 10:00:00,31.14,31.23,31.04,31.04,210600.0,28.5051,28.5874,28.4135,28.4135,210600.0
2014-11-04 10:30:00,31.03,31.03,30.91,30.91,197600.0,28.4044,28.4044,28.2945,28.2945,197600.0
2014-11-04 11:00:00,30.91,31.03,30.87,31.03,137800.0,28.2945,28.4044,28.2579,28.4044,137800.0
2014-11-04 11:30:00,31.04,31.05,30.99,31.0,66100.0,28.4135,28.4227,28.3677,28.3769,66100.0
2014-11-04 12:00:00,30.99,31.02,30.96,30.96,68100.0,28.3677,28.3952,28.3403,28.3403,68100.0
2014-11-04 12:30:00,30.96,31.01,30.95,30.98,54500.0,28.3403,28.3861,28.3311,28.3586,54500.0
2014-11-04 13:00:00,30.99,31.0,30.93,30.99,89100.0,28.3677,28.3769,28.3128,28.3677,89100.0
2014-11-04 13:30:00,30.99,31.08,30.96,31.06,90200.0,28.3677,28.4501,28.3403,28.4318,90200.0
2014-11-04 14:00:00,31.06,31.08,30.98,30.99,280500.0,28.4318,28.4501,28.3586,28.3677,280500.0
2014-11-04 14:30:00,30.99,31.02,30.97,31.02,179500.0,28.3677,28.3952,28.3494,28.3952,179500.0
2014-11-04 15:00:00,31.03,31.04,31.0,31.02,114400.0,28.4044,28.4135,28.3769,28.3952,114400.0
2014-11-04 15:30:00,31.02,31.04,30.98,31.02,512000.0,28.3952,28.4135,28.3586,28.3952,512000.0
2014-11-05 09:30:00,31.3,31.41,31.02,31.16,304900.0,28.6515,28.7522,28.3952,28.5234,304900.0
2014-11-05 10:00:00,31.15,31.19,31.07,31.09,145800.0,28.5142,28.5508,28.441,28.4593,145800.0
2014-11-05 10:30:00,31.09,31.14,31.05,31.12,121100.0,28.4593,28.5051,28.4227,28.4867,121100.0
2014-11-05 11:00:00,31.12,31.19,31.12,31.14,201300.0,28.4867,28.5508,28.4867,28.5051,201300.0
2014-11-05 11:30:00,31.14,31.24,31.13,31.24,196500.0,28.5051,28.5966,28.4959,28.5966,196500.0
2014-11-05 12:00:00,31.24,31.28,31.2,31.21,260800.0,28.5966,28.6332,28.56,28.5691,260800.0
2014-11-05 12:30:00,31.21,31.22,31.16,31.17,117500.0,28.5691,28.5783,28.5234,28.5325,117500.0
2014-11-05 13:00:00,31.16,31.19,31.11,31.13,95100.0,28.5234,28.5508,28.4776,28.4959,95100.0
2014-11-05 13:30:00,31.12,31.15,31.04,31.08,240500.0,28.4867,28.5142,28.4135,28.4501,240500.0
2014-11-05 14:00:00,31.08,31.12,31.06,31.1,87900.0,28.4501,28.4867,28.4318,28.4684,87900.0
2014-11-05 14:30:00,31.11,31.13,31.08,31.13,76100.0,28.4776,28.4959,28.4501,28.4959,76100.0
2014-11-05 15:00:00,31.13,31.13,31.07,31.09,121400.0,28.4959,28.4959,28.441,28.4593,121400.0
2014-11-05 15:30:00,31.09,31.13,31.06,31.12,368500.0,28.4593,28.4959,28.4318,28.4867,368500.0
2014-11-06 09:30:00,31.15,31.37,31.15,31.28,502000.0,28.5142,28.7156,28.5142,28.6332,502000.0
2014-11-06 10:00:00,31.28,31.35,31.24,31.29,316200.0,28.6332,28.6973,28.5966,28.6424,316200.0
2014-11-06 10:30:00,31.28,31.34,31.23,31.33,47000.0,28.6332,28.6881,28.5874,28.679,47000.0
2014-11-06 11:00:00,31.33,31.44,31.33,31.42,168200.0,28.679,28.7797,28.679,28.7614,168200.0
2014-11-06 11:30:00,31.42,31.49,31.41,31.46,231500.0,28.7614,28.8254,28.7522,28.798,231500.0
2014-11-06 12:00:00,31.46,31.55,31.44,31.55,188300.0,28.798,28.8804,28.7797,28.8804,188300.0
2014-11-06 12:30:00,31.55,31.56,31.5,31.54,128900.0,28.8804,28.8895,28.8346,28.8712,128900.0
2014-11-06 13:00:00,31.54,31.62,31.53,31.62,184900.0,28.8712,28.9444,28.8621,28.9444,184900.0
2014-11-06 13:30:00,31.61,31.62,31.55,31.6,142900.0,28.9353,28.9444,28.8804,28.9261,142900.0
2014-11-06 14:00:00,31.6,31.65,31.59,31.65,212600.0,28.9261,28.9719,28.917,28.9719,212600.0
2014-11-06 14:30:00,31.64,31.65,31.6,31.65,149100.0,28.9627,28.9719,28.9261,28.9719,149100.0
2014-11-06 15:00:00,31.65,31.67,31.61,31.67,450500.0,28.9719,28.9902,28.9353,28.9902,450500.0
2014-11-06 15:30:00,31.67,31.76,31.65,31.73,1319600.0,28.9902,29.0726,28.9719,29.0451,1319600.0
2014-11-07 09:30:00,31.63,31.85,31.57,31.69,371300.0,28.9536,29.155,28.8987,29.0085,371300.0
2014-11-07 10:00:00,31.69,31.72,31.62,31.64,200700.0,29.0085,29.036,28.9444,28.9627,200700.0
2014-11-07 10:30:00,31.64,31.75,31.57,31.75,180300.0,28.9627,29.0634,28.8987,29.0634,180300.0
2014-11-07 11:00:00,31.75,31.84,31.74,31.84,68200.0,29.0634,29.1458,29.0543,29.1458,68200.0
2014-11-07 11:30:00,31.84,31.89,31.8,31.86,121400.0,29.1458,29.1916,29.1092,29.1641,121400.0
2014-11-07 12:00:00,31.86,31.9,31.84,31.87,123700.0,29.1641,29.2007,29.1458,29.1733,123700.0
2014-11-07 12:30:00,31.87,31.87,31.81,31.82,71900.0,29.1733,29.1733,29.1184,29.1275,71900.0
2014-11-07 13:00:00,31.82,31.83,31.79,31.8,61800.0,29.1275,29.1367,29.1001,29.1092,61800.0
2014-11-07 13:30:00,31.79,31.83,31.78,31.79,81300.0,29.1001,29.1367,29.0909,29.1001,81300.0
2014-11-07 14:00:00,31.78,31.8,31.75,31.75,63100.0,29.0909,29.1092,29.0634,29.0634,63100.0
2014-11-07 14:30:00,31.76,31.79,31.75,31.75,50800.0,29.0726,29.1001,29.0634,29.0634,50800.0
2014-11-07 15:00:00,31.76,31.81,31.71,31.71,170500.0,29.0726,29.1184,29.0268,29.0268,170500.0
2014-11-07 15:30:00,31.71,31.82,31.7,31.82,694500.0,29.0268,29.1275,29.0177,29.1275,694500.0
2014-11-10 09:30:00,32.08,32.12,31.98,32.11,766100.0,29.3655,29.4021,29.274,29.393,766100.0
2014-11-10 10:00:00,32.11,32.14,31.97,31.98,228900.0,29.393,29.4204,29.2648,29.274,228900.0
2014-11-10 10:30:00,31.97,32.13,31.96,32.08,313000.0,29.2648,29.4113,29.2557,29.3655,313000.0
2014-11-10 11:00:00,32.08,32.09,32.0,32.05,141600.0,29.3655,29.3747,29.2923,29.3381,141600.0
2014-11-10 11:30:00,32.05,32.09,32.02,32.02,220100.0,29.3381,29.3747,29.3106,29.3106,220100.0
2014-11-10 12:00:00,32.03,32.04,31.94,31.95,91300.0,29.3197,29.3289,29.2374,29.2465,91300.0
2014-11-10 12:30:00,31.95,31.98,31.93,31.98,95100.0,29.2465,29.274,29.2282,29.274,95100.0
2014-11-10 13:00:00,31.97,31.99,31.95,31.98,38700.0,29.2648,29.2831,29.2465,29.274,38700.0
2014-11-10 13:30:00,31.99,32.0,31.95,31.96,91400.0,29.2831,29.2923,29.2465,29.2557,91400.0
2014-11-10 14:00:00,31.96,31.97,31.89,31.89,97300.0,29.2557,29.2648,29.1916,29.1916,97300.0
2014-11-10 14:30:00,31.89,31.91,31.86,31.91,64300.0,29.1916,29.2099,29.1641,29.2099,64300.0
2014-11-10 15:00:00,31.9,31.94,31.9,31.9,93900.0,29.2007,29.2374,29.2007,29.2007,93900.0
2014-11-10 15:30:00,31.91,31.94,31.89,31.94,1003800.0,29.2099,29.2374,29.1916,29.2374,1003800.0
2014-11-11 09:30:00,31.88,32.2,31.87,32.14,356000.0,29.1824,29.4754,29.1733,29.4204,356000.0
2014-11-11 10:00:00,32.15,32.25,32.12,32.24,415500.0,29.4296,29.5211,29.4021,29.512,415500.0
2014-11-11 10:30:00,32.25,32.26,32.19,32.23,281000.0,29.5211,29.5303,29.4662,29.5028,281000.0
2014-11-11 11:00:00,32.23,32.24,32.12,32.16,273300.0,29.5028,29.512,29.4021,29.4387,273300.0
2014-11-11 11:30:00,32.16,32.18,32.13,32.15,172600.0,29.4387,29.4571,29.4113,29.4296,172600.0
2014-11-11 12:00:00,32.14,32.22,32.13,32.17,119800.0,29.4204,29.4937,29.4113,29.4479,119800.0
2014-11-11 12:30:00,32.17,32.18,32.15,32.16,50300.0,29.4479,29.4571,29.4296,29.4387,50300.0
2014-11-11 13:00:00,32.17,32.2,32.15,32.18,115800.0,29.4479,29.4754,29.4296,29.4571,115800.0
2014-11-11 13:30:00,32.18,32.24,32.17,32.24,105600.0,29.4571,29.512,29.4479,29.512,105600.0
2014-11-11 14:00:00,32.24,32.25,32.22,32.25,77800.0,29.512,29.5211,29.4937,29.5211,77800.0
2014-11-11 14:30:00,32.25,32.27,32.24,32.27,114700.0,29.5211,29.5394,29.512,29.5394,114700.0
2014-11-11 15:00:00,32.27,32.3,32.25,32.27,164200.0,29.5394,29.5669,29.5211,29.5394,164200.0
2014-11-11 15:30:00,32.27,32.32,32.25,32.32,1069500.0,29.5394,29.5852,29.5211,29.5852,1069500.0
2014-11-12 09:30:00,32.15,32.3,32.01,32.19,288600.0,29.4296,29.5669,29.3014,29.4662,288600.0
2014-11-12 10:00:00,32.2,32.3,32.2,32.26,93300.0,29.4754,29.5669,29.4754,29.5303,93300.0
2014-11-12 10:30:00,32.26,32.26,32.15,32.15,68400.0,29.5303,29.5303,29.4296,29.4296,68400.0
2014-11-12 11:00:00,32.15,32.25,32.14,32.22,76200.0,29.4296,29.5211,29.4204,29.4937,76200.0
2014-11-12 11:30:00,32.23,32.28,32.22,32.25,100700.0,29.5028,29.5486,29.4937,29.5211,100700.0
2014-11-12 12:00:00,32.26,32.3,32.22,32.28,86100.0,29.5303,29.5669,29.4937,29.5486,86100.0
2014-11-12 12:30:00,32.29,32.3,32.26,32.3,89400.0,29.5577,29.5669,29.5303,29.5669,89400.0
2014-11-12 13:00:00,32.3,32.31,32.29,32.31,13300.0,29.5669,29.5761,29.5577,29.5761,13300.0
2014-11-12 13:30:00,32.32,32.33,32.26,32.26,38500.0,29.5852,29.5944,29.5303,29.5303,38500.0
2014-11-12 14:00:00,32.26,32.34,32.25,32.33,61700.0,29.5303,29.6035,29.5211,29.5944,61700.0
2014-11-12 14:30:00,32.32,32.32,32.22,32.24,46900.0,29.5852,29.5852,29.4937,29.512,46900.0
2014-11-12 15:00:00,32.23,32.29,32.22,32.28,103500.0,29.5028,29.5577,29.4937,29.5486,103500.0
2014-11-12 15:30:00,32.29,32.32,32.27,32.3,312600.0,29.5577,29.5852,29.5394,29.5669,312600.0
2014-11-13 09:30:00,32.3,32.45,32.3,32.41,128500.0,29.5669,29.7042,29.5669,29.6676,128500.0
2014-11-13 10:00:00,32.4,32.41,32.35,32.41,51800.0,29.6584,29.6676,29.6127,29.6676,51800.0
2014-11-13 10:30:00,32.41,32.43,32.37,32.37,54200.0,29.6676,29.6859,29.631,29.631,54200.0
2014-11-13 11:00:00,32.37,32.37,32.25,32.25,57900.0,29.631,29.631,29.5211,29.5211,57900.0
2014-11-13 11:30:00,32.25,32.25,32.14,32.2,74100.0,29.5211,29.5211,29.4204,29.4754,74100.0
2014-11-13 12:00:00,32.21,32.27,32.2,32.27,48000.0,29.4845,29.5394,29.4754,29.5394,48000.0
2014-11-13 12:30:00,32.27,32.28,32.22,32.24,113800.0,29.5394,29.5486,29.4937,29.512,113800.0
2014-11-13 13:00:00,32.25,32.26,32.15,32.2,75400.0,29.5211,29.5303,29.4296,29.4754,75400.0
2014-11-13 13:30:00,32.19,32.2,32.13,32.19,52900.0,29.4662,29.4754,29.4113,29.4662,52900.0
2014-11-13 14:00:00,32.19,32.2,32.12,32.15,66200.0,29.4662,29.4754,29.4021,29.4296,66200.0
2014-11-13 14:30:00,32.15,32.17,32.1,32.1,72500.0,29.4296,29.4479,29.3838,29.3838,72500.0
2014-11-13 15:00:00,32.1,32.15,32.1,32.11,68000.0,29.3838,29.4296,29.3838,29.393,68000.0
2014-11-13 15:30:00,32.1,32.23,32.1,32.2,355600.0,29.3838,29.5028,29.3838,29.4754,355600.0
2014-11-14 09:30:00,32.22,32.26,32.11,32.23,113600.0,29.4937,29.5303,29.393,29.5028,113600.0
2014-11-14 10:00:00,32.23,32.36,32.23,32.31,166500.0,29.5028,29.6218,29.5028,29.5761,166500.0
2014-11-14 10:30:00,32.31,32.32,32.28,32.3,55800.0,29.5761,29.5852,29.5486,29.5669,55800.0
2014-11-14 11:00:00,32.31,32.32,32.23,32.23,65200.0,29.5761,29.5852,29.5028,29.5028,65200.0
2014-11-14 11:30:00,32.23,32.23,32.14,32.16,130900.0,29.5028,29.5028,29.4204,29.4387,130900.0
2014-11-14 12:00:00,32.17,32.21,32.15,32.21,49900.0,29.4479,29.4845,29.4296,29.4845,49900.0
2014-11-14 12:30:00,32.2,32.24,32.19,32.22,17200.0,29.4754,29.512,29.4662,29.4937,17200.0
2014-11-14 13:00:00,32.21,32.23,32.19,32.22,30200.0,29.4845,29.5028,29.4662,29.4937,30200.0
2014-11-14 13:30:00,32.22,32.26,32.22,32.23,21300.0,29.4937,29.5303,29.4937,29.5028,21300.0
2014-11-14 14:00:00,32.23,32.26,32.22,32.25,39600.0,29.5028,29.5303,29.4937,29.5211,39600.0
2014-11-14 14:30:00,32.25,32.27,32.23,32.25,43200.0,29.5211,29.5394,29.5028,29.5211,43200.0
2014-11-14 15:00:00,32.25,32.27,32.24,32.25,89800.0,29.5211,29.5394,29.512,29.5211,89800.0
2014-11-14 15:30:00,32.25,32.28,32.23,32.27,342500.0,29.5211,29.5486,29.5028,29.5394,342500.0
2014-11-17 09:30:00,32.34,32.34,32.16,32.27,313100.0,29.6035,29.6035,29.4387,29.5394,313100.0
2014-11-17 10:00:00,32.29,32.31,32.17,32.23,153600.0,29.5577,29.5761,29.4479,29.5028,153600.0
2014-11-17 10:30:00,32.23,32.23,32.14,32.17,102100.0,29.5028,29.5028,29.4204,29.4479,102100.0
2014-11-17 11:00:00,32.17,32.17,32.1,32.12,81300.0,29.4479,29.4479,29.3838,29.4021,81300.0
2014-11-17 11:30:00,32.12,32.17,32.1,32.16,91700.0,29.4021,29.4479,29.3838,29.4387,91700.0
2014-11-17 12:00:00,32.17,32.23,32.14,32.22,85700.0,29.4479,29.5028,29.4204,29.4937,85700.0
2014-11-17 12:30:00,32.23,32.27,32.2,32.24,77300.0,29.5028,29.5394,29.4754,29.512,77300.0
2014-11-17 13:00:00,32.23,32.3,32.22,32.28,41000.0,29.5028,29.5669,29.4937,29.5486,41000.0
2014-11-17 13:30:00,32.28,32.29,32.23,32.26,30700.0,29.5486,29.5577,29.5028,29.5303,30700.0
2014-11-17 14:00:00,32.26,32.29,32.25,32.26,40100.0,29.5303,29.5577,29.5211,29.5303,40100.0
2014-11-17 14:30:00,32.26,32.27,32.23,32.23,86300.0,29.5303,29.5394,29.5028,29.5028,86300.0
2014-11-17 15:00:00,32.23,32.24,32.19,32.19,139000.0,29.5028,29.512,29.4662,29.4662,139000.0
2014-11-17 15:30:00,32.19,32.2,32.16,32.16,531800.0,29.4662,29.4754,29.4387,29.4387,531800.0
2014-11-18 09:30:00,32.09,32.34,32.08,32.3,224700.0,29.3747,29.6035,29.3655,29.5669,224700.0
2014-11-18 10:00:00,32.31,32.39,32.26,32.26,262700.0,29.5761,29.6493,29.5303,29.5303,262700.0
2014-11-18 10:30:00,32.26,32.28,32.18,32.19,72300.0,29.5303,29.5486,29.4571,29.4662,72300.0
2014-11-18 11:00:00,32.19,32.2,32.16,32.17,60000.0,29.4662,29.4754,29.4387,29.4479,60000.0
2014-11-18 11:30:00,32.17,32.19,32.15,32.18,26900.0,29.4479,29.4662,29.4296,29.4571,26900.0
2014-11-18 12:00:00,32.18,32.22,32.17,32.2,46800.0,29.4571,29.4937,29.4479,29.4754,46800.0
2014-11-18 12:30:00,32.2,32.29,32.2,32.29,21300.0,29.4754,29.5577,29.4754,29.5577,21300.0
2014-11-18 13:00:00,32.29,32.31,32.26,32.3,42300.0,29.5577,29.5761,29.5303,29.5669,42300.0
2014-11-18 13:30:00,32.3,32.3,32.27,32.28,79800.0,29.5669,29.5669,29.5394,29.5486,79800.0
2014-11-18 14:00:00,32.28,32.31,32.27,32.27,41200.0,29.5486,29.5761,29.5394,29.5394,41200.0
2014-11-18 14:30:00,32.28,32.3,32.27,32.27,44800.0,29.5486,29.5669,29.5394,29.5394,44800.0
2014-11-18 15:00:00,32.27,32.31,32.27,32.28,45500.0,29.5394,29.5761,29.5394,29.5486,45500.0
2014-11-18 15:30:00,32.29,32.31,32.23,32.23,435700.0,29.5577,29.5761,29.5028,29.5028,435700.0
2014-11-19 09:30:00,32.49,32.49,32.11,32.34,392500.0,29.7408,29.7408,29.393,29.6035,392500.0
2014-11-19 10:00:00,32.32,32.36,32.26,32.31,151000.0,29.5852,29.6218,29.5303,29.5761,151000.0
2014-11-19 10:30:00,32.31,32.34,32.22,32.22,186900.0,29.5761,29.6035,29.4937,29.4937,186900.0
2014-11-19 11:00:00,32.22,32.28,32.18,32.27,213300.0,29.4937,29.5486,29.4571,29.5394,213300.0
2014-11-19 11:30:00,32.27,32.38,32.27,32.38,190200.0,29.5394,29.6401,29.5394,29.6401,190200.0
2014-11-19 12:00:00,32.38,32.43,32.38,32.41,93300.0,29.6401,29.6859,29.6401,29.6676,93300.0
2014-11-19 12:30:00,32.41,32.43,32.37,32.43,65500.0,29.6676,29.6859,29.631,29.6859,65500.0
2014-11-19 13:00:00,32.43,32.47,32.41,32.43,42000.0,29.6859,29.7225,29.6676,29.6859,42000.0
2014-11-19 13:30:00,32.43,32.43,32.38,32.42,37600.0,29.6859,29.6859,29.6401,29.6767,37600.0
2014-11-19 14:00:00,32.43,32.5,32.4,32.42,99300.0,29.6859,29.75,29.6584,29.6767,99300.0
2014-11-19 14:30:00,32.41,32.44,32.34,32.4,95100.0,29.6676,29.6951,29.6035,29.6584,95100.0
2014-11-19 15:00:00,32.39,32.43,32.36,32.39,80500.0,29.6493,29.6859,29.6218,29.6493,80500.0
2014-11-19 15:30:00,32.4,32.42,32.34,32.41,252700.0,29.6584,29.6767,29.6035,29.6676,252700.0
2014-11-20 09:30:00,32.36,32.76,32.27,32.75,276200.0,29.6218,29.988,29.5394,29.9788,276200.0
2014-11-20 10:00:00,32.75,32.93,32.74,32.91,447200.0,29.9788,30.1436,29.9697,30.1253,447200.0
2014-11-20 10:30:00,32.92,32.99,32.92,32.95,233900.0,30.1344,30.1985,30.1344,30.1619,233900.0
2014-11-20 11:00:00,32.95,33.13,32.95,33.12,373100.0,30.1619,30.3267,30.1619,30.3175,373100.0
2014-11-20 11:30:00,33.13,33.26,33.12,33.24,415100.0,30.3267,30.4457,30.3175,30.4274,415100.0
2014-11-20 12:00:00,33.24,33.25,33.17,33.19,276900.0,30.4274,30.4365,30.3633,30.3816,276900.0
2014-11-20 12:30:00,33.18,33.24,33.11,33.12,266100.0,30.3724,30.4274,30.3084,30.3175,266100.0
2014-11-20 13:00:00,33.12,33.15,33.07,33.09,82900.0,30.3175,30.345,30.2717,30.2901,82900.0
2014-11-20 13:30:00,33.09,33.1,33.05,33.09,57500.0,30.2901,30.2992,30.2534,30.2901,57500.0
2014-11-20 14:00:00,33.09,33.14,33.08,33.1,86600.0,30.2901,30.3358,30.2809,30.2992,86600.0
2014-11-20 14:30:00,33.1,33.1,33.02,33.02,107400.0,30.2992,30.2992,30.226,30.226,107400.0
2014-11-20 15:00:00,33.02,33.08,33.0,33.07,235400.0,30.226,30.2809,30.2077,30.2717,235400.0
2014-11-20 15:30:00,33.08,33.13,33.06,33.09,1054900.0,30.2809,30.3267,30.2626,30.2901,1054900.0
2014-11-21 09:30:00,33.48,33.54,33.38,33.5,932800.0,30.647,30.702,30.5555,30.6654,932800.0
2014-11-21 10:00:00,33.49,33.5,33.39,33.39,291100.0,30.6562,30.6654,30.5647,30.5647,291100.0
2014-11-21 10:30:00,33.4,33.42,33.36,33.37,333600.0,30.5738,30.5921,30.5372,30.5464,333600.0
2014-11-21 11:00:00,33.36,33.47,33.35,33.45,97200.0,30.5372,30.6379,30.528,30.6196,97200.0
2014-11-21 11:30:00,33.45,33.47,33.4,33.44,109600.0,30.6196,30.6379,30.5738,30.6104,109600.0
2014-11-21 12:00:00,33.45,33.48,33.3,33.33,742600.0,30.6196,30.647,30.4823,30.5097,742600.0
2014-11-21 12:30:00,33.34,33.4,33.34,33.37,83200.0,30.5189,30.5738,30.5189,30.5464,83200.0
2014-11-21 13:00:00,33.37,33.39,33.3,33.31,177500.0,30.5464,30.5647,30.4823,30.4914,177500.0
2014-11-21 13:30:00,33.3,33.34,33.27,33.28,99600.0,30.4823,30.5189,30.4548,30.464,99600.0
2014-11-21 14:00:00,33.28,33.31,33.26,33.27,133300.0,30.464,30.4914,30.4457,30.4548,133300.0
2014-11-21 14:30:00,33.26,33.3,33.23,33.27,204300.0,30.4457,30.4823,30.4182,30.4548,204300.0
2014-11-21 15:00:00,33.27,33.3,33.26,33.3,106800.0,30.4548,30.4823,30.4457,30.4823,106800.0
2014-11-21 15:30:00,33.3,33.33,33.26,33.28,527500.0,30.4823,30.5097,30.4457,30.464,527500.0
2014-11-24 09:30:00,33.32,33.58,33.32,33.47,130200.0,30.5006,30.7386,30.5006,30.6379,130200.0
2014-11-24 10:00:00,33.47,33.55,33.46,33.55,87400.0,30.6379,30.7111,30.6287,30.7111,87400.0
2014-11-24 10:30:00,33.55,33.56,33.48,33.52,176500.0,30.7111,30.7203,30.647,30.6837,176500.0
2014-11-24 11:00:00,33.52,33.53,33.47,33.5,80400.0,30.6837,30.6928,30.6379,30.6654,80400.0
2014-11-24 11:30:00,33.5,33.53,33.49,33.51,73900.0,30.6654,30.6928,30.6562,30.6745,73900.0
2014-11-24 12:00:00,33.51,33.53,33.5,33.51,27700.0,30.6745,30.6928,30.6654,30.6745,27700.0
2014-11-24 12:30:00,33.52,33.52,33.48,33.51,49000.0,30.6837,30.6837,30.647,30.6745,49000.0
2014-11-24 13:00:00,33.51,33.53,33.48,33.52,167300.0,30.6745,30.6928,30.647,30.6837,167300.0
2014-11-24 13:30:00,33.52,33.53,33.5,33.52,33700.0,30.6837,30.6928,30.6654,30.6837,33700.0
2014-11-24 14:00:00,33.52,33.65,33.52,33.65,89000.0,30.6837,30.8027,30.6837,30.8027,89000.0
2014-11-24 14:30:00,33.64,33.65,33.61,33.62,79000.0,30.7935,30.8027,30.766,30.7752,79000.0
2014-11-24 15:00:00,33.63,33.63,33.61,33.62,70600.0,30.7844,30.7844,30.766,30.7752,70600.0
2014-11-24 15:30:00,33.61,33.63,33.61,33.62,563000.0,30.766,30.7844,30.766,30.7752,563000.0
2014-11-25 09:30:00,33.62,33.85,33.55,33.59,560000.0,30.7752,30.9857,30.7111,30.7477,560000.0
2014-11-25 10:00:00,33.59,33.59,33.39,33.49,531500.0,30.7477,30.7477,30.5647,30.6562,531500.0
2014-11-25 10:30:00,33.5,33.51,33.36,33.36,356300.0,30.6654,30.6745,30.5372,30.5372,356300.0
2014-11-25 11:00:00,33.36,33.39,33.31,33.38,161300.0,30.5372,30.5647,30.4914,30.5555,161300.0
2014-11-25 11:30:00,33.38,33.44,33.37,33.39,227100.0,30.5555,30.6104,30.5464,30.5647,227100.0
2014-11-25 12:00:00,33.39,33.42,33.38,33.41,59300.0,30.5647,30.5921,30.5555,30.583,59300.0
2014-11-25 12:30:00,33.42,33.48,33.41,33.45,81700.0,30.5921,30.647,30.583,30.6196,81700.0
2014-11-25 13:00:00,33.45,33.48,33.43,33.47,50000.0,30.6196,30.647,30.6013,30.6379,50000.0
2014-11-25 13:30:00,33.47,33.48,33.45,33.46,30100.0,30.6379,30.647,30.6196,30.6287,30100.0
2014-11-25 14:00:00,33.46,33.51,33.45,33.5,44100.0,30.6287,30.6745,30.6196,30.6654,44100.0
2014-11-25 14:30:00,33.51,33.52,33.44,33.46,73500.0,30.6745,30.6837,30.6104,30.6287,73500.0
2014-11-25 15:00:00,33.46,33.53,33.45,33.53,145700.0,30.6287,30.6928,30.6196,30.6928,145700.0
2014-11-25 15:30:00,33.53,33.54,33.47,33.48,608500.0,30.6928,30.702,30.6379,30.647,608500.0
2014-11-26 09:30:00,33.37,33.54,33.3,33.39,265700.0,30.5464,30.702,30.4823,30.5647,265700.0
2014-11-26 10:00:00,33.38,33.4,33.28,33.38,480500.0,30.5555,30.5738,30.464,30.5555,480500.0
2014-11-26 10:30:00,33.38,33.39,33.26,33.31,141400.0,30.5555,30.5647,30.4457,30.4914,141400.0
2014-11-26 11:00:00,33.32,33.32,33.21,33.22,126700.0,30.5006,30.5006,30.3999,30.409,126700.0
2014-11-26 11:30:00,33.22,33.26,33.21,33.23,137700.0,30.409,30.4457,30.3999,30.4182,137700.0
2014-11-26 12:00:00,33.24,33.26,33.2,33.2,61800.0,30.4274,30.4457,30.3907,30.3907,61800.0
2014-11-26 12:30:00,33.2,33.22,33.18,33.2,48600.0,30.3907,30.409,30.3724,30.3907,48600.0
2014-11-26 13:00:00,33.21,33.25,33.2,33.24,25400.0,30.3999,30.4365,30.3907,30.4274,25400.0
2014-11-26 13:30:00,33.25,33.28,33.24,33.24,33900.0,30.4365,30.464,30.4274,30.4274,33900.0
2014-11-26 14:00:00,33.25,33.26,33.23,33.25,34000.0,30.4365,30.4457,30.4182,30.4365,34000.0
2014-11-26 14:30:00,33.25,33.31,33.25,33.3,68600.0,30.4365,30.4914,30.4365,30.4823,68600.0
2014-11-26 15:00:00,33.29,33.3,33.26,33.29,39200.0,30.4731,30.4823,30.4457,30.4731,39200.0
2014-11-26 15:30:00,33.29,33.33,33.27,33.32,359600.0,30.4731,30.5097,30.4548,30.5006,359600.0
2014-11-28 09:30:00,33.28,33.5,33.26,33.45,429800.0,30.464,30.6654,30.4457,30.6196,429800.0
2014-11-28 10:00:00,33.45,33.49,33.42,33.44,240400.0,30.6196,30.6562,30.5921,30.6104,240400.0
2014-11-28 10:30:00,33.44,33.53,33.43,33.49,239900.0,30.6104,30.6928,30.6013,30.6562,239900.0
2014-11-28 11:00:00,33.49,33.63,33.48,33.55,315400.0,30.6562,30.7844,30.647,30.7111,315400.0
2014-11-28 11:30:00,33.56,33.6,33.54,33.6,265300.0,30.7203,30.7569,30.702,30.7569,265300.0
2014-11-28 12:00:00,33.59,33.61,33.52,33.52,335200.0,30.7477,30.766,30.6837,30.6837,335200.0
2014-11-28 12:30:00,33.53,33.54,33.42,33.47,537800.0,30.6928,30.702,30.5921,30.6379,537800.0
2014-12-01 09:30:00,33.71,33.81,33.1,33.16,801200.0,30.8576,30.9491,30.2992,30.3541,801200.0
2014-12-01 10:00:00,33.17,33.26,33.14,33.23,443800.0,30.3633,30.4457,30.3358,30.4182,443800.0
2014-12-01 10:30:00,33.22,33.22,33.03,33.05,388600.0,30.409,30.409,30.2351,30.2534,388600.0
2014-12-01 11:00:00,33.04,33.21,33.04,33.2,161000.0,30.2443,30.3999,30.2443,30.3907,161000.0
2014-12-01 11:30:00,33.2,33.21,33.1,33.14,243400.0,30.3907,30.3999,30.2992,30.3358,243400.0
2014-12-01 12:00:00,33.14,33.21,33.13,33.16,188800.0,30.3358,30.3999,30.3267,30.3541,188800.0
2014-12-01 12:30:00,33.16,33.29,33.16,33.28,47900.0,30.3541,30.4731,30.3541,30.464,47900.0
2014-12-01 13:00:00,33.28,33.3,33.23,33.25,63500.0,30.464,30.4823,30.4182,30.4365,63500.0
2014-12-01 13:30:00,33.25,33.27,33.2,33.2,37900.0,30.4365,30.4548,30.3907,30.3907,37900.0
2014-12-01 14:00:00,33.2,33.21,33.09,33.14,117300.0,30.3907,30.3999,30.2901,30.3358,117300.0
2014-12-01 14:30:00,33.15,33.21,33.14,33.15,116800.0,30.345,30.3999,30.3358,30.345,116800.0
2014-12-01 15:00:00,33.14,33.22,33.13,33.16,177800.0,30.3358,30.409,30.3267,30.3541,177800.0
2014-12-01 15:30:00,33.16,33.16,33.08,33.11,733800.0,30.3541,30.3541,30.2809,30.3084,733800.0
2014-12-02 09:30:00,33.15,33.32,33.12,33.27,165600.0,30.345,30.5006,30.3175,30.4548,165600.0
2014-12-02 10:00:00,33.27,33.33,33.21,33.25,150500.0,30.4548,30.5097,30.3999,30.4365,150500.0
2014-12-02 10:30:00,33.25,33.3,33.22,33.26,47600.0,30.4365,30.4823,30.409,30.4457,47600.0
2014-12-02 11:00:00,33.27,33.33,33.21,33.23,28800.0,30.4548,30.5097,30.3999,30.4182,28800.0
2014-12-02 11:30:00,33.23,33.24,33.19,33.23,39900.0,30.4182,30.4274,30.3816,30.4182,39900.0
2014-12-02 12:00:00,33.22,33.23,33.17,33.2,24800.0,30.409,30.4182,30.3633,30.3907,24800.0
2014-12-02 12:30:00,33.19,33.2,33.16,33.17,25500.0,30.3816,30.3907,30.3541,30.3633,25500.0
2014-12-02 13:00:00,33.18,33.23,33.17,33.21,33800.0,30.3724,30.4182,30.3633,30.3999,33800.0
2014-12-02 13:30:00,33.22,33.23,33.18,33.18,43400.0,30.409,30.4182,30.3724,30.3724,43400.0
2014-12-02 14:00:00,33.19,33.24,33.18,33.22,32900.0,30.3816,30.4274,30.3724,30.409,32900.0
2014-12-02 14:30:00,33.22,33.27,33.19,33.26,53200.0,30.409,30.4548,30.3816,30.4457,53200.0
2014-12-02 15:00:00,33.26,33.3,33.21,33.22,67400.0,30.4457,30.4823,30.3999,30.409,67400.0
2014-12-02 15:30:00,33.22,33.25,33.17,33.22,460600.0,30.409,30.4365,30.3633,30.409,460600.0
2014-12-03 09:30:00,33.27,33.45,33.14,33.42,158600.0,30.4548,30.6196,30.3358,30.5921,158600.0
2014-12-03 10:00:00,33.43,33.57,33.34,33.53,248200.0,30.6013,30.7294,30.5189,30.6928,248200.0
2014-12-03 10:30:00,33.53,33.57,33.51,33.54,233900.0,30.6928,30.7294,30.6745,30.702,233900.0
2014-12-03 11:00:00,33.54,33.58,33.43,33.47,227900.0,30.702,30.7386,30.6013,30.6379,227900.0
2014-12-03 11:30:00,33.47,33.5,33.43,33.44,66000.0,30.6379,30.6654,30.6013,30.6104,66000.0
2014-12-03 12:00:00,33.45,33.47,33.41,33.41,43400.0,30.6196,30.6379,30.583,30.583,43400.0
2014-12-03 12:30:00,33.4,33.44,33.39,33.44,46400.0,30.5738,30.6104,30.5647,30.6104,46400.0
2014-12-03 13:00:00,33.44,33.46,33.43,33.45,47000.0,30.6104,30.6287,30.6013,30.6196,47000.0
2014-12-03 13:30:00,33.45,33.45,33.36,33.39,74700.0,30.6196,30.6196,30.5372,30.5647,74700.0
2014-12-03 14:00:00,33.39,33.45,33.38,33.43,108900.0,30.5647,30.6196,30.5555,30.6013,108900.0
2014-12-03 14:30:00,33.44,33.46,33.43,33.44,83900.0,30.6104,30.6287,30.6013,30.6104,83900.0
2014-12-03 15:00:00,33.45,33.45,33.42,33.44,111200.0,30.6196,30.6196,30.5921,30.6104,111200.0
2014-12-03 15:30:00,33.44,33.46,33.34,33.35,442000.0,30.6104,30.6287,30.5189,30.528,442000.0
2014-12-04 09:30:00,33.21,33.3,33.16,33.19,104500.0,30.3999,30.4823,30.3541,30.3816,104500.0
2014-12-04 10:00:00,33.19,33.25,33.15,33.21,291100.0,30.3816,30.4365,30.345,30.3999,291100.0
2014-12-04 10:30:00,33.2,33.21,33.1,33.16,122400.0,30.3907,30.3999,30.2992,30.3541,122400.0
2014-12-04 11:00:00,33.15,33.18,33.12,33.12,41000.0,30.345,30.3724,30.3175,30.3175,41000.0
2014-12-04 11:30:00,33.12,33.24,33.1,33.24,148500.0,30.3175,30.4274,30.2992,30.4274,148500.0
2014-12-04 12:00:00,33.24,33.27,33.23,33.24,53200.0,30.4274,30.4548,30.4182,30.4274,53200.0
2014-12-04 12:30:00,33.25,33.34,33.24,33.3,99400.0,30.4365,30.5189,30.4274,30.4823,99400.0
2014-12-04 13:00:00,33.3,33.34,33.24,33.25,57200.0,30.4823,30.5189,30.4274,30.4365,57200.0
2014-12-04 13:30:00,33.25,33.3,33.23,33.27,51900.0,30.4365,30.4823,30.4182,30.4548,51900.0
2014-12-04 14:00:00,33.28,33.28,33.24,33.25,34000.0,30.464,30.464,30.4274,30.4365,34000.0
2014-12-04 14:30:00,33.24,33.24,33.19,33.21,135800.0,30.4274,30.4274,30.3816,30.3999,135800.0
2014-12-04 15:00:00,33.22,33.23,33.06,33.07,300400.0,30.409,30.4182,30.2626,30.2717,300400.0
2014-12-04 15:30:00,33.07,33.19,33.06,33.19,621400.0,30.2717,30.3816,30.2626,30.3816,621400.0
2014-12-05 09:30:00,33.13,33.42,33.1,33.35,390000.0,30.3267,30.5921,30.2992,30.528,390000.0
2014-12-05 10:00:00,33.34,33.35,33.27,33.31,147400.0,30.5189,30.528,30.4548,30.4914,147400.0
2014-12-05 10:30:00,33.31,33.36,33.29,33.3,70000.0,30.4914,30.5372,30.4731,30.4823,70000.0
2014-12-05 11:00:00,33.3,33.36,33.3,33.35,57000.0,30.4823,30.5372,30.4823,30.528,57000.0
2014-12-05 11:30:00,33.35,33.35,33.29,33.31,108800.0,30.528,30.528,30.4731,30.4914,108800.0
2014-12-05 12:00:00,33.3,33.32,33.26,33.3,73800.0,30.4823,30.5006,30.4457,30.4823,73800.0
2014-12-05 12:30:00,33.3,33.35,33.29,33.3,28300.0,30.4823,30.528,30.4731,30.4823,28300.0
2014-12-05 13:00:00,33.3,33.32,33.27,33.29,37800.0,30.4823,30.5006,30.4548,30.4731,37800.0
2014-12-05 13:30:00,33.3,33.31,33.28,33.3,56400.0,30.4823,30.4914,30.464,30.4823,56400.0
2014-12-05 14:00:00,33.3,33.34,33.3,33.32,147600.0,30.4823,30.5189,30.4823,30.5006,147600.0
2014-12-05 14:30:00,33.31,33.32,33.24,33.25,76000.0,30.4914,30.5006,30.4274,30.4365,76000.0
2014-12-05 15:00:00,33.25,33.29,33.23,33.28,86000.0,30.4365,30.4731,30.4182,30.464,86000.0
2014-12-05 15:30:00,33.27,33.28,33.18,33.27,506500.0,30.4548,30.464,30.3724,30.4548,506500.0
2014-12-08 09:30:00,33.16,33.34,33.15,33.31,192300.0,30.3541,30.5189,30.345,30.4914,192300.0
2014-12-08 10:00:00,33.31,33.38,33.29,33.38,128000.0,30.4914,30.5555,30.4731,30.5555,128000.0
2014-12-08 10:30:00,33.39,33.42,33.36,33.39,90800.0,30.5647,30.5921,30.5372,30.5647,90800.0
2014-12-08 11:00:00,33.38,33.42,33.35,33.35,71500.0,30.5555,30.5921,30.528,30.528,71500.0
2014-12-08 11:30:00,33.35,33.36,33.3,33.31,176900.0,30.528,30.5372,30.4823,30.4914,176900.0
2014-12-08 12:00:00,33.32,33.38,33.22,33.23,179000.0,30.5006,30.5555,30.409,30.4182,179000.0
2014-12-08 12:30:00,33.22,33.27,33.19,33.2,128000.0,30.409,30.4548,30.3816,30.3907,128000.0
2014-12-08 13:00:00,33.2,33.22,33.09,33.11,297300.0,30.3907,30.409,30.2901,30.3084,297300.0
2014-12-08 13:30:00,33.1,33.11,33.03,33.06,238600.0,30.2992,30.3084,30.2351,30.2626,238600.0
2014-12-08 14:00:00,33.06,33.06,32.98,33.03,192600.0,30.2626,30.2626,30.1894,30.2351,192600.0
2014-12-08 14:30:00,33.03,33.14,33.03,33.1,56700.0,30.2351,30.3358,30.2351,30.2992,56700.0
2014-12-08 15:00:00,33.09,33.12,33.06,33.1,89700.0,30.2901,30.3175,30.2626,30.2992,89700.0
2014-12-08 15:30:00,33.11,33.13,33.06,33.11,426000.0,30.3084,30.3267,30.2626,30.3084,426000.0
2014-12-09 09:30:00,32.89,33.02,32.72,33.02,287800.0,30.107,30.226,29.9514,30.226,287800.0
2014-12-09 10:00:00,33.01,33.03,32.8,32.82,381900.0,30.2168,30.2351,30.0246,30.0429,381900.0
2014-12-09 10:30:00,32.81,32.95,32.78,32.93,185200.0,30.0337,30.1619,30.0063,30.1436,185200.0
2014-12-09 11:00:00,32.94,32.96,32.88,32.94,126400.0,30.1527,30.1711,30.0978,30.1527,126400.0
2014-12-09 11:30:00,32.95,32.98,32.9,32.96,79100.0,30.1619,30.1894,30.1161,30.1711,79100.0
2014-12-09 12:00:00,32.95,32.98,32.9,32.96,152800.0,30.1619,30.1894,30.1161,30.1711,152800.0
2014-12-09 12:30:00,32.96,33.04,32.95,33.04,87200.0,30.1711,30.2443,30.1619,30.2443,87200.0
2014-12-09 13:00:00,33.03,33.12,33.0,33.12,43900.0,30.2351,30.3175,30.2077,30.3175,43900.0
2014-12-09 13:30:00,33.12,33.19,33.12,33.17,141300.0,30.3175,30.3816,30.3175,30.3633,141300.0
2014-12-09 14:00:00,33.17,33.21,33.14,33.18,235800.0,30.3633,30.3999,30.3358,30.3724,235800.0
2014-12-09 14:30:00,33.17,33.17,33.1,33.14,275200.0,30.3633,30.3633,30.2992,30.3358,275200.0
2014-12-09 15:00:00,33.15,33.2,33.15,33.16,175600.0,30.345,30.3907,30.345,30.3541,175600.0
2014-12-09 15:30:00,33.15,33.21,33.12,33.2,302000.0,30.345,30.3999,30.3175,30.3907,302000.0
2014-12-10 09:30:00,33.05,33.28,33.04,33.09,269900.0,30.2534,30.464,30.2443,30.2901,269900.0
2014-12-10 10:00:00,33.09,33.1,32.95,32.96,161800.0,30.2901,30.2992,30.1619,30.1711,161800.0
2014-12-10 10:30:00,32.96,32.98,32.83,32.98,417200.0,30.1711,30.1894,30.0521,30.1894,417200.0
2014-12-10 11:00:00,32.98,32.98,32.81,32.82,157100.0,30.1894,30.1894,30.0337,30.0429,157100.0
2014-12-10 11:30:00,32.81,32.86,32.78,32.83,134400.0,30.0337,30.0795,30.0063,30.0521,134400.0
2014-12-10 12:00:00,32.84,32.86,32.79,32.82,78800.0,30.0612,30.0795,30.0154,30.0429,78800.0
2014-12-10 12:30:00,32.82,32.87,32.78,32.79,126500.0,30.0429,30.0887,30.0063,30.0154,126500.0
2014-12-10 13:00:00,32.79,32.82,32.77,32.79,101000.0,30.0154,30.0429,29.9971,30.0154,101000.0
2014-12-10 13:30:00,32.8,32.8,32.62,32.65,153000.0,30.0246,30.0246,29.8598,29.8873,153000.0
2014-12-10 14:00:00,32.64,32.65,32.48,32.49,336700.0,29.8781,29.8873,29.7317,29.7408,336700.0
2014-12-10 14:30:00,32.49,32.51,32.35,32.36,343200.0,29.7408,29.7591,29.6127,29.6218,343200.0
2014-12-10 15:00:00,32.36,32.51,32.33,32.51,397500.0,29.6218,29.7591,29.5944,29.7591,397500.0
2014-12-10 15:30:00,32.51,32.53,32.33,32.36,2129100.0,29.7591,29.7774,29.5944,29.6218,2129100.0
2014-12-11 09:30:00,32.55,32.95,32.51,32.91,384400.0,29.7957,30.1619,29.7591,30.1253,384400.0
2014-12-11 10:00:00,32.91,32.97,32.89,32.94,364500.0,30.1253,30.1802,30.107,30.1527,364500.0
2014-12-11 10:30:00,32.95,33.03,32.92,32.93,425500.0,30.1619,30.2351,30.1344,30.1436,425500.0
2014-12-11 11:00:00,32.92,33.02,32.89,32.96,294700.0,30.1344,30.226,30.107,30.1711,294700.0
2014-12-11 11:30:00,32.96,33.03,32.95,33.02,193400.0,30.1711,30.2351,30.1619,30.226,193400.0
2014-12-11 12:00:00,33.02,33.06,32.97,33.02,245700.0,30.226,30.2626,30.1802,30.226,245700.0
2014-12-11 12:30:00,33.01,33.02,32.94,32.94,206600.0,30.2168,30.226,30.1527,30.1527,206600.0
2014-12-11 13:00:00,32.95,32.98,32.89,32.9,96800.0,30.1619,30.1894,30.107,30.1161,96800.0
2014-12-11 13:30:00,32.9,33.0,32.89,32.89,134100.0,30.1161,30.2077,30.107,30.107,134100.0
2014-12-11 14:00:00,32.88,32.94,32.84,32.84,217700.0,30.0978,30.1527,30.0612,30.0612,217700.0
2014-12-11 14:30:00,32.85,32.87,32.71,32.72,135600.0,30.0704,30.0887,29.9422,29.9514,135600.0
2014-12-11 15:00:00,32.73,32.86,32.72,32.83,137600.0,29.9605,30.0795,29.9514,30.0521,137600.0
2014-12-11 15:30:00,32.84,32.87,32.61,32.64,1108900.0,30.0612,30.0887,29.8507,29.8781,1108900.0
2014-12-12 09:30:00,32.45,32.63,32.33,32.61,463500.0,29.7042,29.869,29.5944,29.8507,463500.0
2014-12-12 10:00:00,32.61,32.61,32.41,32.5,421800.0,29.8507,29.8507,29.6676,29.75,421800.0
2014-12-12 10:30:00,32.48,32.52,32.36,32.37,189900.0,29.7317,29.7683,29.6218,29.631,189900.0
2014-12-12 11:00:00,32.38,32.49,32.34,32.4,215400.0,29.6401,29.7408,29.6035,29.6584,215400.0
2014-12-12 11:30:00,32.4,32.52,32.38,32.39,168400.0,29.6584,29.7683,29.6401,29.6493,168400.0
2014-12-12 12:00:00,32.4,32.51,32.36,32.51,1334200.0,29.6584,29.7591,29.6218,29.7591,1334200.0
2014-12-12 12:30:00,32.51,32.54,32.45,32.47,106500.0,29.7591,29.7866,29.7042,29.7225,106500.0
2014-12-12 13:00:00,32.46,32.53,32.4,32.48,224100.0,29.7134,29.7774,29.6584,29.7317,224100.0
2014-12-12 13:30:00,32.48,32.52,32.44,32.48,99900.0,29.7317,29.7683,29.6951,29.7317,99900.0
2014-12-12 14:00:00,32.47,32.5,32.42,32.43,113800.0,29.7225,29.75,29.6767,29.6859,113800.0
2014-12-12 14:30:00,32.42,32.49,32.38,32.49,84500.0,29.6767,29.7408,29.6401,29.7408,84500.0
2014-12-12 15:00:00,32.5,32.52,32.4,32.45,136700.0,29.75,29.7683,29.6584,29.7042,136700.0
2014-12-12 15:30:00,32.45,32.45,32.28,32.28,993900.0,29.7042,29.7042,29.5486,29.5486,993900.0
2014-12-15 09:30:00,32.32,32.64,32.21,32.62,332700.0,29.5852,29.8781,29.4845,29.8598,332700.0
2014-12-15 10:00:00,32.6,32.6,32.39,32.43,361600.0,29.8415,29.8415,29.6493,29.6859,361600.0
2014-12-15 10:30:00,32.43,32.44,32.27,32.36,226300.0,29.6859,29.6951,29.5394,29.6218,226300.0
2014-12-15 11:00:00,32.36,32.37,32.11,32.13,274100.0,29.6218,29.631,29.393,29.4113,274100.0
2014-12-15 11:30:00,32.13,32.23,32.05,32.05,333000.0,29.4113,29.5028,29.3381,29.3381,333000.0
2014-12-15 12:00:00,32.05,32.24,32.05,32.22,146800.0,29.3381,29.512,29.3381,29.4937,146800.0
2014-12-15 12:30:00,32.23,32.33,32.15,32.32,118800.0,29.5028,29.5944,29.4296,29.5852,118800.0
2014-12-15 13:00:00,32.31,32.34,32.16,32.16,179700.0,29.5761,29.6035,29.4387,29.4387,179700.0
2014-12-15 13:30:00,32.15,32.26,32.14,32.24,223800.0,29.4296,29.5303,29.4204,29.512,223800.0
2014-12-15 14:00:00,32.23,32.36,32.2,32.33,123600.0,29.5028,29.6218,29.4754,29.5944,123600.0
2014-12-15 14:30:00,32.32,32.37,32.23,32.28,222900.0,29.5852,29.631,29.5028,29.5486,222900.0
2014-12-15 15:00:00,32.28,32.42,32.28,32.3,197600.0,29.5486,29.6767,29.5486,29.5669,197600.0
2014-12-15 15:30:00,32.29,32.37,32.25,32.26,632300.0,29.5577,29.631,29.5211,29.5303,632300.0
2014-12-16 09:30:00,32.02,32.24,31.89,32.14,333400.0,29.3106,29.512,29.1916,29.4204,333400.0
2014-12-16 10:00:00,32.14,32.26,32.0,32.23,245200.0,29.4204,29.5303,29.2923,29.5028,245200.0
2014-12-16 10:30:00,32.23,32.23,32.06,32.2,105100.0,29.5028,29.5028,29.3472,29.4754,105100.0
2014-12-16 11:00:00,32.2,32.42,32.16,32.37,159400.0,29.4754,29.6767,29.4387,29.631,159400.0
2014-12-16 11:30:00,32.38,32.43,32.28,32.31,146000.0,29.6401,29.6859,29.5486,29.5761,146000.0
2014-12-16 12:00:00,32.32,32.36,32.29,32.32,119400.0,29.5852,29.6218,29.5577,29.5852,119400.0
2014-12-16 12:30:00,32.33,32.39,32.28,32.28,97900.0,29.5944,29.6493,29.5486,29.5486,97900.0
2014-12-16 13:00:00,32.28,32.31,32.12,32.15,527400.0,29.5486,29.5761,29.4021,29.4296,527400.0
2014-12-16 13:30:00,32.13,32.25,32.11,32.16,111500.0,29.4113,29.5211,29.393,29.4387,111500.0
2014-12-16 14:00:00,32.17,32.21,32.13,32.17,103700.0,29.4479,29.4845,29.4113,29.4479,103700.0
2014-12-16 14:30:00,32.18,32.19,32.07,32.12,111700.0,29.4571,29.4662,29.3564,29.4021,111700.0
2014-12-16 15:00:00,32.11,32.17,32.04,32.08,142200.0,29.393,29.4479,29.3289,29.3655,142200.0
2014-12-16 15:30:00,32.07,32.15,31.91,31.93,755800.0,29.3564,29.4296,29.2099,29.2282,755800.0
2014-12-17 09:30:00,32.01,32.26,31.94,32.25,392000.0,29.3014,29.5303,29.2374,29.5211,392000.0
2014-12-17 10:00:00,32.25,32.26,32.04,32.04,175300.0,29.5211,29.5303,29.3289,29.3289,175300.0
2014-12-17 10:30:00,32.03,32.15,32.01,32.1,185200.0,29.3197,29.4296,29.3014,29.3838,185200.0
2014-12-17 11:00:00,32.1,32.24,32.09,32.22,82500.0,29.3838,29.512,29.3747,29.4937,82500.0
2014-12-17 11:30:00,32.22,32.45,32.21,32.41,89700.0,29.4937,29.7042,29.4845,29.6676,89700.0
2014-12-17 12:00:00,32.41,32.41,32.28,32.29,76400.0,29.6676,29.6676,29.5486,29.5577,76400.0
2014-12-17 12:30:00,32.3,32.39,32.28,32.33,80000.0,29.5669,29.6493,29.5486,29.5944,80000.0
2014-12-17 13:00:00,32.33,32.42,32.31,32.41,762200.0,29.5944,29.6767,29.5761,29.6676,762200.0
2014-12-17 13:30:00,32.43,32.47,32.39,32.47,296000.0,29.6859,29.7225,29.6493,29.7225,296000.0
2014-12-17 14:00:00,32.48,32.76,32.46,32.75,1067200.0,29.7317,29.988,29.7134,29.9788,1067200.0
2014-12-17 14:30:00,32.76,32.87,32.62,32.66,573100.0,29.988,30.0887,29.8598,29.8964,573100.0
2014-12-17 15:00:00,32.66,32.86,32.57,32.85,355000.0,29.8964,30.0795,29.8141,30.0704,355000.0
2014-12-17 15:30:00,32.85,32.91,32.79,32.83,1313700.0,30.0704,30.1253,30.0154,30.0521,1313700.0
2014-12-18 09:30:00,33.18,33.26,32.95,33.07,391300.0,30.3724,30.4457,30.1619,30.2717,391300.0
2014-12-18 10:00:00,33.09,33.14,33.02,33.07,369900.0,30.2901,30.3358,30.226,30.2717,369900.0
2014-12-18 10:30:00,33.07,33.08,32.93,32.98,198400.0,30.2717,30.2809,30.1436,30.1894,198400.0
2014-12-18 11:00:00,32.96,33.09,32.91,33.06,132300.0,30.1711,30.2901,30.1253,30.2626,132300.0
2014-12-18 11:30:00,33.06,33.16,33.05,33.12,126800.0,30.2626,30.3541,30.2534,30.3175,126800.0
2014-12-18 12:00:00,33.12,33.22,33.1,33.19,88700.0,30.3175,30.409,30.2992,30.3816,88700.0
2014-12-18 12:30:00,33.2,33.32,33.17,33.3,95300.0,30.3907,30.5006,30.3633,30.4823,95300.0
2014-12-18 13:00:00,33.3,33.32,33.25,33.32,166000.0,30.4823,30.5006,30.4365,30.5006,166000.0
2014-12-18 13:30:00,33.31,33.34,33.29,33.32,59300.0,30.4914,30.5189,30.4731,30.5006,59300.0
2014-12-18 14:00:00,33.32,33.33,33.2,33.2,298700.0,30.5006,30.5097,30.3907,30.3907,298700.0
2014-12-18 14:30:00,33.21,33.24,33.14,33.21,116600.0,30.3999,30.4274,30.3358,30.3999,116600.0
2014-12-18 15:00:00,33.21,33.28,33.2,33.22,213500.0,30.3999,30.464,30.3907,30.409,213500.0
2014-12-18 15:30:00,33.22,33.32,33.2,33.32,1218400.0,30.409,30.5006,30.3907,30.5006,1218400.0
2014-12-19 09:30:00,33.53,33.53,33.27,33.32,247200.0,30.7364,30.7364,30.4981,30.5439,247200.0
2014-12-19 10:00:00,33.33,33.34,33.15,33.18,197200.0,30.5531,30.5623,30.3881,30.4156,197200.0
2014-12-19 10:30:00,33.17,33.19,33.08,33.19,229400.0,30.4064,30.4248,30.3239,30.4248,229400.0
2014-12-19 11:00:00,33.18,33.24,33.16,33.22,87400.0,30.4156,30.4706,30.3973,30.4523,87400.0
2014-12-19 11:30:00,33.21,33.22,33.17,33.19,58000.0,30.4431,30.4523,30.4064,30.4248,58000.0
2014-12-19 12:00:00,33.18,33.2,33.12,33.16,137400.0,30.4156,30.4339,30.3606,30.3973,137400.0
2014-12-19 12:30:00,33.16,33.28,33.14,33.26,116800.0,30.3973,30.5073,30.3789,30.4889,116800.0
2014-12-19 13:00:00,33.26,33.28,33.25,33.27,75400.0,30.4889,30.5073,30.4798,30.4981,75400.0
2014-12-19 13:30:00,33.28,33.3,33.26,33.27,73900.0,30.5073,30.5256,30.4889,30.4981,73900.0
2014-12-19 14:00:00,33.27,33.32,33.26,33.31,186600.0,30.4981,30.5439,30.4889,30.5348,186600.0
2014-12-19 14:30:00,33.3,33.34,33.29,33.32,162900.0,30.5256,30.5623,30.5164,30.5439,162900.0
2014-12-19 15:00:00,33.33,33.35,33.23,33.34,176800.0,30.5531,30.5714,30.4614,30.5623,176800.0
2014-12-19 15:30:00,33.34,33.38,33.26,33.27,530100.0,30.5623,30.5989,30.4889,30.4981,530100.0
2014-12-22 09:30:00,33.34,33.4,33.16,33.25,300100.0,30.5623,30.6173,30.3973,30.4798,300100.0
2014-12-22 10:00:00,33.23,33.27,33.1,33.24,595800.0,30.4614,30.4981,30.3423,30.4706,595800.0
2014-12-22 10:30:00,33.24,33.26,33.21,33.25,282700.0,30.4706,30.4889,30.4431,30.4798,282700.0
2014-12-22 11:00:00,33.25,33.31,33.23,33.3,134500.0,30.4798,30.5348,30.4614,30.5256,134500.0
2014-12-22 11:30:00,33.3,33.33,33.25,33.26,255500.0,30.5256,30.5531,30.4798,30.4889,255500.0
2014-12-22 12:00:00,33.25,33.32,33.23,33.29,140700.0,30.4798,30.5439,30.4614,30.5164,140700.0
2014-12-22 12:30:00,33.28,33.4,33.27,33.4,120200.0,30.5073,30.6173,30.4981,30.6173,120200.0
2014-12-22 13:00:00,33.41,33.43,33.39,33.42,73700.0,30.6264,30.6448,30.6081,30.6356,73700.0
2014-12-22 13:30:00,33.42,33.44,33.38,33.39,67300.0,30.6356,30.6539,30.5989,30.6081,67300.0
2014-12-22 14:00:00,33.4,33.42,33.37,33.38,62300.0,30.6173,30.6356,30.5898,30.5989,62300.0
2014-12-22 14:30:00,33.39,33.4,33.36,33.36,80900.0,30.6081,30.6173,30.5806,30.5806,80900.0
2014-12-22 15:00:00,33.36,33.43,33.36,33.42,115400.0,30.5806,30.6448,30.5806,30.6356,115400.0
2014-12-22 15:30:00,33.41,33.45,33.4,33.43,461600.0,30.6264,30.6631,30.6173,30.6448,461600.0
2014-12-23 09:30:00,33.48,33.78,33.43,33.75,595300.0,30.6906,30.9656,30.6448,30.9381,595300.0
2014-12-23 10:00:00,33.74,33.77,33.63,33.77,308500.0,30.9289,30.9564,30.8281,30.9564,308500.0
2014-12-23 10:30:00,33.77,33.78,33.62,33.64,146800.0,30.9564,30.9656,30.8189,30.8373,146800.0
2014-12-23 11:00:00,33.63,33.67,33.58,33.66,219900.0,30.8281,30.8648,30.7823,30.8556,219900.0
2014-12-23 11:30:00,33.67,33.71,33.65,33.66,136600.0,30.8648,30.9014,30.8464,30.8556,136600.0
2014-12-23 12:00:00,33.66,33.69,33.66,33.67,145700.0,30.8556,30.8831,30.8556,30.8648,145700.0
2014-12-23 12:30:00,33.67,33.7,33.64,33.64,81700.0,30.8648,30.8923,30.8373,30.8373,81700.0
2014-12-23 13:00:00,33.64,33.65,33.62,33.63,96000.0,30.8373,30.8464,30.8189,30.8281,96000.0
2014-12-23 13:30:00,33.63,33.67,33.62,33.65,86400.0,30.8281,30.8648,30.8189,30.8464,86400.0
2014-12-23 14:00:00,33.65,33.67,33.64,33.65,53300.0,30.8464,30.8648,30.8373,30.8464,53300.0
2014-12-23 14:30:00,33.65,33.68,33.63,33.65,83700.0,30.8464,30.8739,30.8281,30.8464,83700.0
2014-12-23 15:00:00,33.64,33.67,33.58,33.58,150400.0,30.8373,30.8648,30.7823,30.7823,150400.0
2014-12-23 15:30:00,33.58,33.63,33.57,33.61,423400.0,30.7823,30.8281,30.7731,30.8098,423400.0
2014-12-24 09:30:00,33.67,33.7,33.56,33.7,237100.0,30.8648,30.8923,30.7639,30.8923,237100.0
2014-12-24 10:00:00,33.7,33.72,33.65,33.71,90400.0,30.8923,30.9106,30.8464,30.9014,90400.0
2014-12-24 10:30:00,33.71,33.73,33.68,33.72,120000.0,30.9014,30.9198,30.8739,30.9106,120000.0
2014-12-24 11:00:00,33.72,33.76,33.72,33.74,78300.0,30.9106,30.9473,30.9106,30.9289,78300.0
2014-12-24 11:30:00,33.74,33.75,33.7,33.72,88400.0,30.9289,30.9381,30.8923,30.9106,88400.0
2014-12-24 12:00:00,33.72,33.75,33.72,33.75,101900.0,30.9106,30.9381,30.9106,30.9381,101900.0
2014-12-24 12:30:00,33.75,33.75,33.6,33.6,533100.0,30.9381,30.9381,30.8006,30.8006,533100.0
2014-12-26 09:30:00,33.61,33.87,33.61,33.86,75800.0,30.8098,31.0481,30.8098,31.0389,75800.0
2014-12-26 10:00:00,33.87,33.92,33.86,33.86,170600.0,31.0481,31.0939,31.0389,31.0389,170600.0
2014-12-26 10:30:00,33.87,33.89,33.82,33.84,55700.0,31.0481,31.0664,31.0023,31.0206,55700.0
2014-12-26 11:00:00,33.83,33.84,33.81,33.83,55900.0,31.0114,31.0206,30.9931,31.0114,55900.0
2014-12-26 11:30:00,33.83,33.84,33.79,33.83,46600.0,31.0114,31.0206,30.9748,31.0114,46600.0
2014-12-26 12:00:00,33.83,33.83,33.78,33.78,83900.0,31.0114,31.0114,30.9656,30.9656,83900.0
2014-12-26 12:30:00,33.79,33.79,33.75,33.76,48300.0,30.9748,30.9748,30.9381,30.9473,48300.0
2014-12-26 13:00:00,33.76,33.77,33.7,33.7,156600.0,30.9473,30.9564,30.8923,30.8923,156600.0
2014-12-26 13:30:00,33.7,33.77,33.7,33.76,36600.0,30.8923,30.9564,30.8923,30.9473,36600.0
2014-12-26 14:00:00,33.76,33.8,33.75,33.8,47300.0,30.9473,30.9839,30.9381,30.9839,47300.0
2014-12-26 14:30:00,33.8,33.81,33.77,33.77,155600.0,30.9839,30.9931,30.9564,30.9564,155600.0
2014-12-26 15:00:00,33.77,33.79,33.76,33.78,92100.0,30.9564,30.9748,30.9473,30.9656,92100.0
2014-12-26 15:30:00,33.77,33.78,33.68,33.69,264600.0,30.9564,30.9656,30.8739,30.8831,264600.0
2014-12-29 09:30:00,33.63,34.01,33.62,34.0,452300.0,30.8281,31.1764,30.8189,31.1673,452300.0
2014-12-29 10:00:00,34.0,34.16,34.0,34.07,233100.0,31.1673,31.3139,31.1673,31.2314,233100.0
2014-12-29 10:30:00,34.07,34.08,34.0,34.06,170500.0,31.2314,31.2406,31.1673,31.2223,170500.0
2014-12-29 11:00:00,34.05,34.06,34.02,34.04,76400.0,31.2131,31.2223,31.1856,31.2039,76400.0
2014-12-29 11:30:00,34.04,34.05,34.0,34.03,98400.0,31.2039,31.2131,31.1673,31.1948,98400.0
2014-12-29 12:00:00,34.03,34.08,34.03,34.05,66400.0,31.1948,31.2406,31.1948,31.2131,66400.0
2014-12-29 12:30:00,34.05,34.06,33.99,33.99,62400.0,31.2131,31.2223,31.1581,31.1581,62400.0
2014-12-29 13:00:00,34.0,34.07,33.99,34.04,81100.0,31.1673,31.2314,31.1581,31.2039,81100.0
2014-12-29 13:30:00,34.04,34.05,33.98,33.99,52300.0,31.2039,31.2131,31.1489,31.1581,52300.0
2014-12-29 14:00:00,33.99,34.0,33.96,33.99,61500.0,31.1581,31.1673,31.1306,31.1581,61500.0
2014-12-29 14:30:00,33.99,34.03,33.99,34.02,68100.0,31.1581,31.1948,31.1581,31.1856,68100.0
2014-12-29 15:00:00,34.02,34.04,34.0,34.0,202500.0,31.1856,31.2039,31.1673,31.1673,202500.0
2014-12-29 15:30:00,34.01,34.06,34.0,34.01,601200.0,31.1764,31.2223,31.1673,31.1764,601200.0
2014-12-30 09:30:00,33.89,34.14,33.89,34.05,300700.0,31.0664,31.2956,31.0664,31.2131,300700.0
2014-12-30 10:00:00,34.05,34.07,33.99,33.99,431400.0,31.2131,31.2314,31.1581,31.1581,431400.0
2014-12-30 10:30:00,33.99,34.04,33.97,34.04,95000.0,31.1581,31.2039,31.1398,31.2039,95000.0
2014-12-30 11:00:00,34.03,34.05,33.97,34.01,128700.0,31.1948,31.2131,31.1398,31.1764,128700.0
2014-12-30 11:30:00,34.01,34.03,33.98,34.0,47300.0,31.1764,31.1948,31.1489,31.1673,47300.0
2014-12-30 12:00:00,34.01,34.04,33.98,34.0,38300.0,31.1764,31.2039,31.1489,31.1673,38300.0
2014-12-30 12:30:00,34.0,34.03,33.97,34.01,32500.0,31.1673,31.1948,31.1398,31.1764,32500.0
2014-12-30 13:00:00,34.0,34.04,33.95,33.95,53200.0,31.1673,31.2039,31.1214,31.1214,53200.0
2014-12-30 13:30:00,33.96,33.97,33.91,33.92,63200.0,31.1306,31.1398,31.0848,31.0939,63200.0
2014-12-30 14:00:00,33.9,33.94,33.89,33.93,31500.0,31.0756,31.1123,31.0664,31.1031,31500.0
2014-12-30 14:30:00,33.94,34.0,33.94,33.97,68600.0,31.1123,31.1673,31.1123,31.1398,68600.0
2014-12-30 15:00:00,33.97,34.02,33.96,34.01,73700.0,31.1398,31.1856,31.1306,31.1764,73700.0
2014-12-30 15:30:00,34.02,34.04,33.99,34.0,448800.0,31.1856,31.2039,31.1581,31.1673,448800.0
2014-12-31 09:30:00,34.12,34.22,34.07,34.21,217100.0,31.2773,31.3689,31.2314,31.3598,217100.0
2014-12-31 10:00:00,34.21,34.29,34.2,34.28,236300.0,31.3598,31.4331,31.3506,31.4239,236300.0
2014-12-31 10:30:00,34.28,34.4,34.28,34.37,69400.0,31.4239,31.5339,31.4239,31.5064,69400.0
2014-12-31 11:00:00,34.37,34.42,34.35,34.39,67800.0,31.5064,31.5523,31.4881,31.5248,67800.0
2014-12-31 11:30:00,34.39,34.43,34.37,34.41,46700.0,31.5248,31.5614,31.5064,31.5431,46700.0
2014-12-31 12:00:00,34.41,34.43,34.3,34.35,366600.0,31.5431,31.5614,31.4423,31.4881,366600.0
2014-12-31 12:30:00,34.36,34.37,34.32,34.36,98600.0,31.4973,31.5064,31.4606,31.4973,98600.0
2014-12-31 13:00:00,34.36,34.41,34.33,34.38,118000.0,31.4973,31.5431,31.4698,31.5156,118000.0
2014-12-31 13:30:00,34.39,34.47,34.38,34.43,368100.0,31.5248,31.5981,31.5156,31.5614,368100.0
2014-12-31 14:00:00,34.42,34.43,34.33,34.37,267500.0,31.5523,31.5614,31.4698,31.5064,267500.0
2014-12-31 14:30:00,34.38,34.38,34.27,34.3,283100.0,31.5156,31.5156,31.4148,31.4423,283100.0
2014-12-31 15:00:00,34.3,34.36,34.26,34.32,246900.0,31.4423,31.4973,31.4056,31.4606,246900.0
2014-12-31 15:30:00,34.32,34.33,34.11,34.13,1081900.0,31.4606,31.4698,31.2681,31.2864,1081900.0
2015-01-02 09:30:00,34.25,34.36,34.09,34.1,296000.0,31.3964,31.4973,31.2498,31.2589,296000.0
2015-01-02 10:00:00,34.1,34.13,33.94,33.94,306100.0,31.2589,31.2864,31.1123,31.1123,306100.0
2015-01-02 10:30:00,33.94,33.94,33.52,33.71,257200.0,31.1123,31.1123,30.7273,30.9014,257200.0
2015-01-02 11:00:00,33.71,33.72,33.53,33.62,165800.0,30.9014,30.9106,30.7364,30.8189,165800.0
2015-01-02 11:30:00,33.62,33.7,33.59,33.68,86000.0,30.8189,30.8923,30.7914,30.8739,86000.0
2015-01-02 12:00:00,33.68,33.77,33.66,33.68,78100.0,30.8739,30.9564,30.8556,30.8739,78100.0
2015-01-02 12:30:00,33.67,33.72,33.58,33.59,78200.0,30.8648,30.9106,30.7823,30.7914,78200.0
2015-01-02 13:00:00,33.58,33.61,33.52,33.52,80400.0,30.7823,30.8098,30.7273,30.7273,80400.0
2015-01-02 13:30:00,33.52,33.55,33.46,33.52,139400.0,30.7273,30.7548,30.6723,30.7273,139400.0
2015-01-02 14:00:00,33.52,33.69,33.52,33.66,101200.0,30.7273,30.8831,30.7273,30.8556,101200.0
2015-01-02 14:30:00,33.66,33.82,33.65,33.75,93400.0,30.8556,31.0023,30.8464,30.9381,93400.0
2015-01-02 15:00:00,33.76,33.77,33.69,33.75,83600.0,30.9473,30.9564,30.8831,30.9381,83600.0
2015-01-02 15:30:00,33.75,33.87,33.73,33.8,508000.0,30.9381,31.0481,30.9198,30.9839,508000.0
2015-01-05 09:30:00,33.68,33.7,33.33,33.43,325700.0,30.8739,30.8923,30.5531,30.6448,325700.0
2015-01-05 10:00:00,33.43,33.53,33.38,33.5,407500.0,30.6448,30.7364,30.5989,30.7089,407500.0
2015-01-05 10:30:00,33.5,33.55,33.38,33.52,422600.0,30.7089,30.7548,30.5989,30.7273,422600.0
2015-01-05 11:00:00,33.5,33.5,33.4,33.45,160100.0,30.7089,30.7089,30.6173,30.6631,160100.0
2015-01-05 11:30:00,33.45,33.54,33.41,33.51,170500.0,30.6631,30.7456,30.6264,30.7181,170500.0
2015-01-05 12:00:00,33.51,33.54,33.4,33.4,89900.0,30.7181,30.7456,30.6173,30.6173,89900.0
2015-01-05 12:30:00,33.4,33.47,33.37,33.41,99500.0,30.6173,30.6814,30.5898,30.6264,99500.0
2015-01-05 13:00:00,33.41,33.45,33.34,33.37,150700.0,30.6264,30.6631,30.5623,30.5898,150700.0
2015-01-05 13:30:00,33.37,33.43,33.32,33.42,206100.0,30.5898,30.6448,30.5439,30.6356,206100.0
2015-01-05 14:00:00,33.42,33.42,33.3,33.31,179800.0,30.6356,30.6356,30.5256,30.5348,179800.0
2015-01-05 14:30:00,33.31,33.33,33.25,33.31,129600.0,30.5348,30.5531,30.4798,30.5348,129600.0
2015-01-05 15:00:00,33.31,33.41,33.31,33.38,116800.0,30.5348,30.6264,30.5348,30.5989,116800.0
2015-01-05 15:30:00,33.38,33.49,33.37,33.45,631800.0,30.5989,30.6998,30.5898,30.6631,631800.0
2015-01-06 09:30:00,33.57,33.57,33.35,33.39,289600.0,30.7731,30.7731,30.5714,30.6081,289600.0
2015-01-06 10:00:00,33.37,33.52,33.35,33.49,418200.0,30.5898,30.7273,30.5714,30.6998,418200.0
2015-01-06 10:30:00,33.48,33.49,33.34,33.34,227700.0,30.6906,30.6998,30.5623,30.5623,227700.0
2015-01-06 11:00:00,33.33,33.33,33.06,33.12,381100.0,30.5531,30.5531,30.3056,30.3606,381100.0
2015-01-06 11:30:00,33.12,33.12,32.92,32.94,410600.0,30.3606,30.3606,30.1772,30.1956,410600.0
2015-01-06 12:00:00,32.94,32.95,32.81,32.92,284600.0,30.1956,30.2047,30.0764,30.1772,284600.0
2015-01-06 12:30:00,32.92,33.11,32.89,33.1,168600.0,30.1772,30.3514,30.1497,30.3423,168600.0
2015-01-06 13:00:00,33.09,33.1,32.87,32.96,245200.0,30.3331,30.3423,30.1314,30.2139,245200.0
2015-01-06 13:30:00,32.96,33.04,32.89,33.04,170300.0,30.2139,30.2872,30.1497,30.2872,170300.0
2015-01-06 14:00:00,33.03,33.09,32.96,33.09,116500.0,30.2781,30.3331,30.2139,30.3331,116500.0
2015-01-06 14:30:00,33.1,33.29,33.08,33.2,218700.0,30.3423,30.5164,30.3239,30.4339,218700.0
2015-01-06 15:00:00,33.2,33.32,33.16,33.32,228400.0,30.4339,30.5439,30.3973,30.5439,228400.0
2015-01-06 15:30:00,33.31,33.31,33.11,33.15,941500.0,30.5348,30.5348,30.3514,30.3881,941500.0
2015-01-07 09:30:00,33.59,33.74,33.35,33.74,379600.0,30.7914,30.9289,30.5714,30.9289,379600.0
2015-01-07 10:00:00,33.74,33.84,33.68,33.71,1288200.0,30.9289,31.0206,30.8739,30.9014,1288200.0
2015-01-07 10:30:00,33.71,33.96,33.64,33.91,1396700.0,30.9014,31.1306,30.8373,31.0848,1396700.0
2015-01-07 11:00:00,33.92,34.0,33.81,33.88,949400.0,31.0939,31.1673,30.9931,31.0573,949400.0
2015-01-07 11:30:00,33.88,33.95,33.83,33.93,413300.0,31.0573,31.1214,31.0114,31.1031,413300.0
2015-01-07 12:00:00,33.93,34.12,33.92,34.06,606700.0,31.1031,31.2773,31.0939,31.2223,606700.0
2015-01-07 12:30:00,34.06,34.15,34.02,34.11,861300.0,31.2223,31.3048,31.1856,31.2681,861300.0
2015-01-07 13:00:00,34.1,34.24,34.09,34.18,464500.0,31.2589,31.3873,31.2498,31.3323,464500.0
2015-01-07 13:30:00,34.18,34.18,34.06,34.07,229300.0,31.3323,31.3323,31.2223,31.2314,229300.0
2015-01-07 14:00:00,34.08,34.16,33.99,34.04,513300.0,31.2406,31.3139,31.1581,31.2039,513300.0
2015-01-07 14:30:00,34.04,34.1,33.95,33.97,276600.0,31.2039,31.2589,31.1214,31.1398,276600.0
2015-01-07 15:00:00,33.97,34.11,33.96,34.09,273800.0,31.1398,31.2681,31.1306,31.2498,273800.0
2015-01-07 15:30:00,34.09,34.11,34.04,34.07,983600.0,31.2498,31.2681,31.2039,31.2314,983600.0
2015-01-08 09:30:00,34.5,34.58,34.28,34.58,1260200.0,31.6256,31.6989,31.4239,31.6989,1260200.0
2015-01-08 10:00:00,34.59,34.71,34.54,34.57,368900.0,31.7081,31.8181,31.6623,31.6898,368900.0
2015-01-08 10:30:00,34.57,34.67,34.56,34.64,465300.0,31.6898,31.7814,31.6806,31.7539,465300.0
2015-01-08 11:00:00,34.64,34.73,34.57,34.72,286300.0,31.7539,31.8364,31.6898,31.8273,286300.0
2015-01-08 11:30:00,34.73,34.84,34.73,34.82,245400.0,31.8364,31.9373,31.8364,31.9189,245400.0
2015-01-08 12:00:00,34.82,34.83,34.69,34.75,180400.0,31.9189,31.9281,31.7998,31.8548,180400.0
2015-01-08 12:30:00,34.75,34.76,34.69,34.71,135100.0,31.8548,31.8639,31.7998,31.8181,135100.0
2015-01-08 13:00:00,34.71,34.78,34.7,34.77,195400.0,31.8181,31.8823,31.8089,31.8731,195400.0
2015-01-08 13:30:00,34.77,34.84,34.76,34.8,579400.0,31.8731,31.9373,31.8639,31.9006,579400.0
2015-01-08 14:00:00,34.79,34.89,34.78,34.88,389200.0,31.8914,31.9831,31.8823,31.9739,389200.0
2015-01-08 14:30:00,34.88,34.93,34.85,34.88,325700.0,31.9739,32.0198,31.9464,31.9739,325700.0
2015-01-08 15:00:00,34.88,34.93,34.87,34.9,442900.0,31.9739,32.0198,31.9648,31.9923,442900.0
2015-01-08 15:30:00,34.9,34.93,34.82,34.89,1741200.0,31.9923,32.0198,31.9189,31.9831,1741200.0
2015-01-09 09:30:00,34.96,35.0,34.77,34.9,732900.0,32.0473,32.084,31.8731,31.9923,732900.0
2015-01-09 10:00:00,34.9,35.02,34.87,34.88,387900.0,31.9923,32.1023,31.9648,31.9739,387900.0
2015-01-09 10:30:00,34.88,34.92,34.73,34.91,444300.0,31.9739,32.0106,31.8364,32.0014,444300.0
2015-01-09 11:00:00,34.9,34.9,34.76,34.82,230000.0,31.9923,31.9923,31.8639,31.9189,230000.0
2015-01-09 11:30:00,34.82,35.0,34.78,34.99,277000.0,31.9189,32.084,31.8823,32.0748,277000.0
2015-01-09 12:00:00,34.99,35.07,34.97,35.0,230000.0,32.0748,32.1481,32.0565,32.084,230000.0
2015-01-09 12:30:00,35.0,35.05,34.94,34.95,342400.0,32.084,32.1298,32.029,32.0381,342400.0
2015-01-09 13:00:00,34.95,35.02,34.93,34.98,211400.0,32.0381,32.1023,32.0198,32.0656,211400.0
2015-01-09 13:30:00,34.99,35.04,34.97,35.0,295400.0,32.0748,32.1206,32.0565,32.084,295400.0
2015-01-09 14:00:00,34.99,35.0,34.95,34.96,197700.0,32.0748,32.084,32.0381,32.0473,197700.0
2015-01-09 14:30:00,34.96,35.0,34.92,34.96,206300.0,32.0473,32.084,32.0106,32.0473,206300.0
2015-01-09 15:00:00,34.96,35.14,34.95,35.0,1564700.0,32.0473,32.2123,32.0381,32.084,1564700.0
2015-01-09 15:30:00,35.0,35.04,34.92,34.95,1076200.0,32.084,32.1206,32.0106,32.0381,1076200.0
2015-01-12 09:30:00,34.99,35.09,34.72,34.77,953100.0,32.0748,32.1665,31.8273,31.8731,953100.0
2015-01-12 10:00:00,34.76,34.95,34.67,34.92,1067700.0,31.8639,32.0381,31.7814,32.0106,1067700.0
2015-01-12 10:30:00,34.91,35.33,34.91,35.33,1585800.0,32.0014,32.3865,32.0014,32.3865,1585800.0
2015-01-12 11:00:00,35.33,35.37,35.15,35.17,732900.0,32.3865,32.4231,32.2215,32.2398,732900.0
2015-01-12 11:30:00,35.18,35.21,35.06,35.14,548600.0,32.249,32.2765,32.139,32.2123,548600.0
2015-01-12 12:00:00,35.14,35.19,35.08,35.13,262300.0,32.2123,32.2581,32.1573,32.2031,262300.0
2015-01-12 12:30:00,35.13,35.17,35.09,35.11,236700.0,32.2031,32.2398,32.1665,32.1848,236700.0
2015-01-12 13:00:00,35.12,35.13,35.02,35.02,134500.0,32.194,32.2031,32.1023,32.1023,134500.0
2015-01-12 13:30:00,35.03,35.08,35.02,35.06,144400.0,32.1115,32.1573,32.1023,32.139,144400.0
2015-01-12 14:00:00,35.07,35.12,35.05,35.06,408800.0,32.1481,32.194,32.1298,32.139,408800.0
2015-01-12 14:30:00,35.07,35.15,35.02,35.14,395000.0,32.1481,32.2215,32.1023,32.2123,395000.0
2015-01-12 15:00:00,35.14,35.16,35.04,35.07,558800.0,32.2123,32.2306,32.1206,32.1481,558800.0
2015-01-12 15:30:00,35.08,35.11,34.99,35.08,1190500.0,32.1573,32.1848,32.0748,32.1573,1190500.0
2015-01-13 09:30:00,35.41,35.89,35.38,35.87,2791300.0,32.4598,32.8998,32.4323,32.8815,2791300.0
2015-01-13 10:00:00,35.88,35.91,35.76,35.77,539800.0,32.8906,32.9181,32.7806,32.7898,539800.0
2015-01-13 10:30:00,35.77,35.78,35.66,35.73,555100.0,32.7898,32.799,32.689,32.7531,555100.0
2015-01-13 11:00:00,35.73,35.74,35.62,35.66,364300.0,32.7531,32.7623,32.6523,32.689,364300.0
2015-01-13 11:30:00,35.65,35.66,35.02,35.04,2447100.0,32.6798,32.689,32.1023,32.1206,2447100.0
2015-01-13 12:00:00,35.04,35.07,34.74,34.82,1448300.0,32.1206,32.1481,31.8456,31.9189,1448300.0
2015-01-13 12:30:00,34.82,34.89,34.76,34.81,593100.0,31.9189,31.9831,31.8639,31.9098,593100.0
2015-01-13 13:00:00,34.82,34.86,34.62,34.64,624700.0,31.9189,31.9556,31.7356,31.7539,624700.0
2015-01-13 13:30:00,34.63,34.63,34.2,34.25,1974500.0,31.7448,31.7448,31.3506,31.3964,1974500.0
2015-01-13 14:00:00,34.24,34.24,33.98,34.2,1135800.0,31.3873,31.3873,31.1489,31.3506,1135800.0
2015-01-13 14:30:00,34.21,34.36,34.2,34.21,457500.0,31.3598,31.4973,31.3506,31.3598,457500.0
2015-01-13 15:00:00,34.21,34.33,34.14,34.24,512300.0,31.3598,31.4698,31.2956,31.3873,512300.0
2015-01-13 15:30:00,34.25,34.57,34.25,34.55,2005400.0,31.3964,31.6898,31.3964,31.6714,2005400.0
2015-01-14 09:30:00,34.27,34.63,34.19,34.59,1132700.0,31.4148,31.7448,31.3414,31.7081,1132700.0
2015-01-14 10:00:00,34.59,34.72,34.42,34.44,583400.0,31.7081,31.8273,31.5523,31.5706,583400.0
2015-01-14 10:30:00,34.43,34.45,34.31,34.38,740400.0,31.5614,31.5798,31.4514,31.5156,740400.0
2015-01-14 11:00:00,34.37,34.38,34.1,34.14,847700.0,31.5064,31.5156,31.2589,31.2956,847700.0
2015-01-14 11:30:00,34.14,34.33,34.11,34.14,191200.0,31.2956,31.4698,31.2681,31.2956,191200.0
2015-01-14 12:00:00,34.14,34.16,34.02,34.09,234700.0,31.2956,31.3139,31.1856,31.2498,234700.0
2015-01-14 12:30:00,34.1,34.18,34.09,34.12,201900.0,31.2589,31.3323,31.2498,31.2773,201900.0
2015-01-14 13:00:00,34.13,34.14,33.98,34.01,128500.0,31.2864,31.2956,31.1489,31.1764,128500.0
2015-01-14 13:30:00,34.01,34.01,33.89,33.99,207400.0,31.1764,31.1764,31.0664,31.1581,207400.0
2015-01-14 14:00:00,33.98,34.28,33.97,34.26,606300.0,31.1489,31.4239,31.1398,31.4056,606300.0
2015-01-14 14:30:00,34.27,34.41,34.25,34.31,379700.0,31.4148,31.5431,31.3964,31.4514,379700.0
2015-01-14 15:00:00,34.3,34.58,34.3,34.5,274200.0,31.4423,31.6989,31.4423,31.6256,274200.0
2015-01-14 15:30:00,34.48,34.53,34.4,34.45,584900.0,31.6073,31.6531,31.5339,31.5798,584900.0
2015-01-15 09:30:00,34.53,34.77,33.89,33.94,1346900.0,31.6531,31.8731,31.0664,31.1123,1346900.0
2015-01-15 10:00:00,33.94,34.04,33.71,33.97,1607200.0,31.1123,31.2039,30.9014,31.1398,1607200.0
2015-01-15 10:30:00,33.98,34.06,33.86,33.86,364800.0,31.1489,31.2223,31.0389,31.0389,364800.0
2015-01-15 11:00:00,33.87,33.93,33.72,33.74,275000.0,31.0481,31.1031,30.9106,30.9289,275000.0
2015-01-15 11:30:00,33.75,33.75,33.1,33.25,4107300.0,30.9381,30.9381,30.3423,30.4798,4107300.0
2015-01-15 12:00:00,33.25,33.44,33.24,33.35,1390100.0,30.4798,30.6539,30.4706,30.5714,1390100.0
2015-01-15 12:30:00,33.35,33.35,33.0,33.18,828700.0,30.5714,30.5714,30.2506,30.4156,828700.0
2015-01-15 13:00:00,33.19,33.31,33.15,33.2,1261800.0,30.4248,30.5348,30.3881,30.4339,1261800.0
2015-01-15 13:30:00,33.2,33.28,33.16,33.25,461200.0,30.4339,30.5073,30.3973,30.4798,461200.0
2015-01-15 14:00:00,33.24,33.39,33.21,33.31,439300.0,30.4706,30.6081,30.4431,30.5348,439300.0
2015-01-15 14:30:00,33.3,33.35,33.23,33.31,401300.0,30.5256,30.5714,30.4614,30.5348,401300.0
2015-01-15 15:00:00,33.3,33.31,33.11,33.18,545000.0,30.5256,30.5348,30.3514,30.4156,545000.0
2015-01-15 15:30:00,33.17,33.22,33.01,33.03,1123700.0,30.4064,30.4523,30.2597,30.2781,1123700.0
2015-01-16 09:30:00,33.03,33.03,32.61,32.66,2143300.0,30.2781,30.2781,29.8931,29.9389,2143300.0
2015-01-16 10:00:00,32.67,32.84,32.4,32.82,1887300.0,29.9481,30.1039,29.7006,30.0856,1887300.0
2015-01-16 10:30:00,32.82,33.29,32.82,33.26,1499500.0,30.0856,30.5164,30.0856,30.4889,1499500.0
2015-01-16 11:00:00,33.27,33.31,33.15,33.3,859200.0,30.4981,30.5348,30.3881,30.5256,859200.0
2015-01-16 11:30:00,33.3,33.49,33.29,33.49,604200.0,30.5256,30.6998,30.5164,30.6998,604200.0
2015-01-16 12:00:00,33.5,33.55,33.36,33.38,347100.0,30.7089,30.7548,30.5806,30.5989,347100.0
2015-01-16 12:30:00,33.37,33.52,33.36,33.46,165700.0,30.5898,30.7273,30.5806,30.6723,165700.0
2015-01-16 13:00:00,33.45,33.46,33.32,33.35,481100.0,30.6631,30.6723,30.5439,30.5714,481100.0
2015-01-16 13:30:00,33.36,33.52,33.35,33.52,644900.0,30.5806,30.7273,30.5714,30.7273,644900.0
2015-01-16 14:00:00,33.51,33.51,33.42,33.46,332800.0,30.7181,30.7181,30.6356,30.6723,332800.0
2015-01-16 14:30:00,33.46,33.47,33.41,33.47,338200.0,30.6723,30.6814,30.6264,30.6814,338200.0
2015-01-16 15:00:00,33.46,33.57,33.43,33.54,304200.0,30.6723,30.7731,30.6448,30.7456,304200.0
2015-01-16 15:30:00,33.54,33.68,33.53,33.66,1327300.0,30.7456,30.8739,30.7364,30.8556,1327300.0
2015-01-20 09:30:00,33.83,33.83,33.15,33.2,513200.0,31.0114,31.0114,30.3881,30.4339,513200.0
2015-01-20 10:00:00,33.19,33.26,33.07,33.21,477000.0,30.4248,30.4889,30.3148,30.4431,477000.0
2015-01-20 10:30:00,33.2,33.23,33.01,33.03,233100.0,30.4339,30.4614,30.2597,30.2781,233100.0
2015-01-20 11:00:00,33.02,33.15,32.97,33.08,291200.0,30.2689,30.3881,30.2231,30.3239,291200.0
2015-01-20 11:30:00,33.07,33.07,32.86,32.98,324900.0,30.3148,30.3148,30.1222,30.2322,324900.0
2015-01-20 12:00:00,32.98,33.04,32.96,33.02,514800.0,30.2322,30.2872,30.2139,30.2689,514800.0
2015-01-20 12:30:00,33.02,33.03,32.93,32.95,319700.0,30.2689,30.2781,30.1864,30.2047,319700.0
2015-01-20 13:00:00,32.94,33.01,32.84,32.95,214600.0,30.1956,30.2597,30.1039,30.2047,214600.0
2015-01-20 13:30:00,32.97,33.03,32.93,32.98,220600.0,30.2231,30.2781,30.1864,30.2322,220600.0
2015-01-20 14:00:00,32.98,33.02,32.96,32.99,521300.0,30.2322,30.2689,30.2139,30.2414,521300.0
2015-01-20 14:30:00,33.0,33.23,32.99,33.18,621700.0,30.2506,30.4614,30.2414,30.4156,621700.0
2015-01-20 15:00:00,33.18,33.19,33.13,33.16,492300.0,30.4156,30.4248,30.3698,30.3973,492300.0
2015-01-20 15:30:00,33.16,33.16,33.06,33.09,1105500.0,30.3973,30.3973,30.3056,30.3331,1105500.0
2015-01-21 09:30:00,33.07,33.54,33.04,33.4,936900.0,30.3148,30.7456,30.2872,30.6173,936900.0
2015-01-21 10:00:00,33.4,33.5,33.26,33.27,698500.0,30.6173,30.7089,30.4889,30.4981,698500.0
2015-01-21 10:30:00,33.26,33.39,33.18,33.35,669100.0,30.4889,30.6081,30.4156,30.5714,669100.0
2015-01-21 11:00:00,33.36,33.39,33.23,33.29,333500.0,30.5806,30.6081,30.4614,30.5164,333500.0
2015-01-21 11:30:00,33.29,33.34,33.21,33.29,346900.0,30.5164,30.5623,30.4431,30.5164,346900.0
2015-01-21 12:00:00,33.29,33.41,33.27,33.4,112600.0,30.5164,30.6264,30.4981,30.6173,112600.0
2015-01-21 12:30:00,33.41,33.46,33.35,33.4,106100.0,30.6264,30.6723,30.5714,30.6173,106100.0
2015-01-21 13:00:00,33.39,33.44,33.31,33.34,100900.0,30.6081,30.6539,30.5348,30.5623,100900.0
2015-01-21 13:30:00,33.34,33.34,33.23,33.24,128200.0,30.5623,30.5623,30.4614,30.4706,128200.0
2015-01-21 14:00:00,33.23,33.32,33.21,33.26,191500.0,30.4614,30.5439,30.4431,30.4889,191500.0
2015-01-21 14:30:00,33.26,33.33,33.19,33.3,375600.0,30.4889,30.5531,30.4248,30.5256,375600.0
2015-01-21 15:00:00,33.31,33.38,33.21,33.32,490000.0,30.5348,30.5989,30.4431,30.5439,490000.0
2015-01-21 15:30:00,33.33,33.44,33.31,33.41,740100.0,30.5531,30.6539,30.5348,30.6264,740100.0
2015-01-22 09:30:00,33.69,33.75,33.34,33.55,681200.0,30.8831,30.9381,30.5623,30.7548,681200.0
2015-01-22 10:00:00,33.55,33.75,33.5,33.69,472800.0,30.7548,30.9381,30.7089,30.8831,472800.0
2015-01-22 10:30:00,33.7,33.78,33.62,33.76,314700.0,30.8923,30.9656,30.8189,30.9473,314700.0
2015-01-22 11:00:00,33.76,33.78,33.62,33.69,145000.0,30.9473,30.9656,30.8189,30.8831,145000.0
2015-01-22 11:30:00,33.7,33.73,33.6,33.65,119300.0,30.8923,30.9198,30.8006,30.8464,119300.0
2015-01-22 12:00:00,33.66,33.74,33.62,33.71,104700.0,30.8556,30.9289,30.8189,30.9014,104700.0
2015-01-22 12:30:00,33.7,33.71,33.62,33.66,184100.0,30.8923,30.9014,30.8189,30.8556,184100.0
2015-01-22 13:00:00,33.66,33.72,33.64,33.68,132400.0,30.8556,30.9106,30.8373,30.8739,132400.0
2015-01-22 13:30:00,33.68,33.79,33.67,33.73,58900.0,30.8739,30.9748,30.8648,30.9198,58900.0
2015-01-22 14:00:00,33.74,33.77,33.69,33.76,97600.0,30.9289,30.9564,30.8831,30.9473,97600.0
2015-01-22 14:30:00,33.77,33.9,33.76,33.87,124800.0,30.9564,31.0756,30.9473,31.0481,124800.0
2015-01-22 15:00:00,33.89,33.92,33.84,33.88,172200.0,31.0664,31.0939,31.0206,31.0573,172200.0
2015-01-22 15:30:00,33.88,33.89,33.8,33.86,462200.0,31.0573,31.0664,30.9839,31.0389,462200.0
2015-01-23 09:30:00,34.0,34.0,33.61,33.68,382100.0,31.1673,31.1673,30.8098,30.8739,382100.0
2015-01-23 10:00:00,33.68,33.8,33.64,33.76,193800.0,30.8739,30.9839,30.8373,30.9473,193800.0
2015-01-23 10:30:00,33.76,33.82,33.64,33.78,156700.0,30.9473,31.0023,30.8373,30.9656,156700.0
2015-01-23 11:00:00,33.78,33.86,33.73,33.85,90700.0,30.9656,31.0389,30.9198,31.0298,90700.0
2015-01-23 11:30:00,33.84,33.87,33.79,33.79,124600.0,31.0206,31.0481,30.9748,30.9748,124600.0
2015-01-23 12:00:00,33.79,33.88,33.78,33.84,81300.0,30.9748,31.0573,30.9656,31.0206,81300.0
2015-01-23 12:30:00,33.84,33.94,33.84,33.89,111000.0,31.0206,31.1123,31.0206,31.0664,111000.0
2015-01-23 13:00:00,33.88,33.88,33.81,33.83,177700.0,31.0573,31.0573,30.9931,31.0114,177700.0
2015-01-23 13:30:00,33.83,33.89,33.81,33.86,233500.0,31.0114,31.0664,30.9931,31.0389,233500.0
2015-01-23 14:00:00,33.86,33.9,33.84,33.89,72200.0,31.0389,31.0756,31.0206,31.0664,72200.0
2015-01-23 14:30:00,33.89,33.89,33.79,33.8,90200.0,31.0664,31.0664,30.9748,30.9839,90200.0
2015-01-23 15:00:00,33.8,33.85,33.78,33.84,110300.0,30.9839,31.0298,30.9656,31.0206,110300.0
2015-01-23 15:30:00,33.84,33.88,33.81,33.83,579500.0,31.0206,31.0573,30.9931,31.0114,579500.0
2015-01-26 09:30:00,34.03,34.15,33.85,34.08,450300.0,31.1948,31.3048,31.0298,31.2406,450300.0
2015-01-26 10:00:00,34.09,34.28,34.01,34.25,537600.0,31.2498,31.4239,31.1764,31.3964,537600.0
2015-01-26 10:30:00,34.26,34.29,34.17,34.2,233000.0,31.4056,31.4331,31.3231,31.3506,233000.0
2015-01-26 11:00:00,34.19,34.27,34.15,34.2,191700.0,31.3414,31.4148,31.3048,31.3506,191700.0
2015-01-26 11:30:00,34.21,34.23,34.15,34.18,115000.0,31.3598,31.3781,31.3048,31.3323,115000.0
2015-01-26 12:00:00,34.17,34.36,34.13,34.24,383900.0,31.3231,31.4973,31.2864,31.3873,383900.0
2015-01-26 12:30:00,34.25,34.26,34.16,34.2,142900.0,31.3964,31.4056,31.3139,31.3506,142900.0
2015-01-26 13:00:00,34.2,34.21,34.12,34.19,132100.0,31.3506,31.3598,31.2773,31.3414,132100.0
2015-01-26 13:30:00,34.2,34.35,34.19,34.35,300100.0,31.3506,31.4881,31.3414,31.4881,300100.0
2015-01-26 14:00:00,34.35,34.35,34.26,34.31,146400.0,31.4881,31.4881,31.4056,31.4514,146400.0
2015-01-26 14:30:00,34.3,34.36,34.27,34.34,115000.0,31.4423,31.4973,31.4148,31.4789,115000.0
2015-01-26 15:00:00,34.34,34.36,34.29,34.32,194100.0,31.4789,31.4973,31.4331,31.4606,194100.0
2015-01-26 15:30:00,34.32,34.38,34.29,34.35,722200.0,31.4606,31.5156,31.4331,31.4881,722200.0
2015-01-27 09:30:00,34.08,34.21,33.89,33.91,511000.0,31.2406,31.3598,31.0664,31.0848,511000.0
2015-01-27 10:00:00,33.91,34.24,33.87,34.18,718400.0,31.0848,31.3873,31.0481,31.3323,718400.0
2015-01-27 10:30:00,34.17,34.31,34.09,34.3,277900.0,31.3231,31.4514,31.2498,31.4423,277900.0
2015-01-27 11:00:00,34.3,34.35,34.24,34.35,97300.0,31.4423,31.4881,31.3873,31.4881,97300.0
2015-01-27 11:30:00,34.35,34.36,34.19,34.21,89500.0,31.4881,31.4973,31.3414,31.3598,89500.0
2015-01-27 12:00:00,34.2,34.37,34.18,34.37,91500.0,31.3506,31.5064,31.3323,31.5064,91500.0
2015-01-27 12:30:00,34.37,34.38,34.29,34.33,89700.0,31.5064,31.5156,31.4331,31.4698,89700.0
2015-01-27 13:00:00,34.34,34.41,34.3,34.36,60300.0,31.4789,31.5431,31.4423,31.4973,60300.0
2015-01-27 13:30:00,34.36,34.39,34.25,34.27,64900.0,31.4973,31.5248,31.3964,31.4148,64900.0
2015-01-27 14:00:00,34.27,34.45,34.26,34.42,95500.0,31.4148,31.5798,31.4056,31.5523,95500.0
2015-01-27 14:30:00,34.42,34.47,34.37,34.37,110400.0,31.5523,31.5981,31.5064,31.5064,110400.0
2015-01-27 15:00:00,34.38,34.49,34.38,34.43,432200.0,31.5156,31.6164,31.5156,31.5614,432200.0
2015-01-27 15:30:00,34.42,34.49,34.36,34.39,484900.0,31.5523,31.6164,31.4973,31.5248,484900.0
2015-01-28 09:30:00,34.61,34.72,34.42,34.65,1091600.0,31.7264,31.8273,31.5523,31.7631,1091600.0
2015-01-28 10:00:00,34.64,34.7,34.48,34.57,1023500.0,31.7539,31.8089,31.6073,31.6898,1023500.0
2015-01-28 10:30:00,34.57,34.62,34.29,34.34,954400.0,31.6898,31.7356,31.4331,31.4789,954400.0
2015-01-28 11:00:00,34.33,34.47,34.29,34.34,506800.0,31.4698,31.5981,31.4331,31.4789,506800.0
2015-01-28 11:30:00,34.35,34.43,34.31,34.35,202300.0,31.4881,31.5614,31.4514,31.4881,202300.0
2015-01-28 12:00:00,34.36,34.57,34.35,34.54,392200.0,31.4973,31.6898,31.4881,31.6623,392200.0
2015-01-28 12:30:00,34.54,34.55,34.41,34.45,179000.0,31.6623,31.6714,31.5431,31.5798,179000.0
2015-01-28 13:00:00,34.44,34.5,34.38,34.49,93200.0,31.5706,31.6256,31.5156,31.6164,93200.0
2015-01-28 13:30:00,34.48,34.53,34.4,34.42,328300.0,31.6073,31.6531,31.5339,31.5523,328300.0
2015-01-28 14:00:00,34.42,34.65,34.4,34.6,1413500.0,31.5523,31.7631,31.5339,31.7173,1413500.0
2015-01-28 14:30:00,34.6,34.75,34.48,34.66,2283600.0,31.7173,31.8548,31.6073,31.7723,2283600.0
2015-01-28 15:00:00,34.66,34.7,34.43,34.46,1268800.0,31.7723,31.8089,31.5614,31.5889,1268800.0
2015-01-28 15:30:00,34.46,34.47,34.24,34.34,1147100.0,31.5889,31.5981,31.3873,31.4789,1147100.0
2015-01-29 09:30:00,34.37,34.71,34.25,34.68,1850100.0,31.5064,31.8181,31.3964,31.7906,1850100.0
2015-01-29 10:00:00,34.68,35.05,34.48,34.95,3445000.0,31.7906,32.1298,31.6073,32.0381,3445000.0
2015-01-29 10:30:00,34.95,34.95,34.54,34.57,546600.0,32.0381,32.0381,31.6623,31.6898,546600.0
2015-01-29 11:00:00,34.57,34.65,34.5,34.61,456100.0,31.6898,31.7631,31.6256,31.7264,456100.0
2015-01-29 11:30:00,34.62,34.76,34.6,34.69,441200.0,31.7356,31.8639,31.7173,31.7998,441200.0
2015-01-29 12:00:00,34.69,34.75,34.58,34.63,608300.0,31.7998,31.8548,31.6989,31.7448,608300.0
2015-01-29 12:30:00,34.64,34.67,34.59,34.64,399800.0,31.7539,31.7814,31.7081,31.7539,399800.0
2015-01-29 13:00:00,34.65,34.72,34.58,34.69,334500.0,31.7631,31.8273,31.6989,31.7998,334500.0
2015-01-29 13:30:00,34.69,34.84,34.66,34.79,411900.0,31.7998,31.9373,31.7723,31.8914,411900.0
2015-01-29 14:00:00,34.79,34.89,34.78,34.89,203500.0,31.8914,31.9831,31.8823,31.9831,203500.0
2015-01-29 14:30:00,34.89,34.92,34.81,34.88,404700.0,31.9831,32.0106,31.9098,31.9739,404700.0
2015-01-29 15:00:00,34.89,35.02,34.82,34.97,472400.0,31.9831,32.1023,31.9189,32.0565,472400.0
2015-01-29 15:30:00,34.98,35.01,34.94,35.01,1310000.0,32.0656,32.0931,32.029,32.0931,1310000.0
2015-01-30 09:30:00,34.79,34.86,34.55,34.82,1003800.0,31.8914,31.9556,31.6714,31.9189,1003800.0
2015-01-30 10:00:00,34.75,34.79,34.44,34.45,407200.0,31.8548,31.8914,31.5706,31.5798,407200.0
2015-01-30 10:30:00,34.45,34.59,34.31,34.58,365800.0,31.5798,31.7081,31.4514,31.6989,365800.0
2015-01-30 11:00:00,34.58,34.62,34.45,34.57,361000.0,31.6989,31.7356,31.5798,31.6898,361000.0
2015-01-30 11:30:00,34.58,34.61,34.45,34.61,161000.0,31.6989,31.7264,31.5798,31.7264,161000.0
2015-01-30 12:00:00,34.62,34.68,34.54,34.61,127800.0,31.7356,31.7906,31.6623,31.7264,127800.0
2015-01-30 12:30:00,34.62,34.63,34.45,34.48,284800.0,31.7356,31.7448,31.5798,31.6073,284800.0
2015-01-30 13:00:00,34.48,34.52,34.35,34.45,172200.0,31.6073,31.6439,31.4881,31.5798,172200.0
2015-01-30 13:30:00,34.45,34.62,34.44,34.6,152100.0,31.5798,31.7356,31.5706,31.7173,152100.0
2015-01-30 14:00:00,34.6,34.64,34.5,34.64,328800.0,31.7173,31.7539,31.6256,31.7539,328800.0
2015-01-30 14:30:00,34.65,34.67,34.33,34.41,399900.0,31.7631,31.7814,31.4698,31.5431,399900.0
2015-01-30 15:00:00,34.41,34.46,34.28,34.39,402200.0,31.5431,31.5889,31.4239,31.5248,402200.0
2015-01-30 15:30:00,34.39,34.39,34.25,34.3,1582300.0,31.5248,31.5248,31.3964,31.4423,1582300.0
2015-02-02 09:30:00,34.39,34.56,34.18,34.19,274500.0,31.5248,31.6806,31.3323,31.3414,274500.0
2015-02-02 10:00:00,34.18,34.18,33.9,33.98,872300.0,31.3323,31.3323,31.0756,31.1489,872300.0
2015-02-02 10:30:00,33.98,34.34,33.93,34.22,354400.0,31.1489,31.4789,31.1031,31.3689,354400.0
2015-02-02 11:00:00,34.22,34.44,34.21,34.44,247600.0,31.3689,31.5706,31.3598,31.5706,247600.0
2015-02-02 11:30:00,34.44,34.55,34.39,34.42,256100.0,31.5706,31.6714,31.5248,31.5523,256100.0
2015-02-02 12:00:00,34.43,34.45,34.28,34.34,226900.0,31.5614,31.5798,31.4239,31.4789,226900.0
2015-02-02 12:30:00,34.34,34.39,34.27,34.31,243100.0,31.4789,31.5248,31.4148,31.4514,243100.0
2015-02-02 13:00:00,34.31,34.4,34.25,34.33,234100.0,31.4514,31.5339,31.3964,31.4698,234100.0
2015-02-02 13:30:00,34.34,34.35,34.09,34.1,181100.0,31.4789,31.4881,31.2498,31.2589,181100.0
2015-02-02 14:00:00,34.1,34.3,34.09,34.27,332100.0,31.2589,31.4423,31.2498,31.4148,332100.0
2015-02-02 14:30:00,34.28,34.31,34.11,34.22,229300.0,31.4239,31.4514,31.2681,31.3689,229300.0
2015-02-02 15:00:00,34.22,34.4,34.2,34.34,303100.0,31.3689,31.5339,31.3506,31.4789,303100.0
2015-02-02 15:30:00,34.36,34.59,34.3,34.57,705100.0,31.4973,31.7081,31.4423,31.6898,705100.0
2015-02-03 09:30:00,34.71,34.85,34.56,34.68,516300.0,31.8181,31.9464,31.6806,31.7906,516300.0
2015-02-03 10:00:00,34.69,34.79,34.62,34.77,283300.0,31.7998,31.8914,31.7356,31.8731,283300.0
2015-02-03 10:30:00,34.77,34.79,34.55,34.55,290200.0,31.8731,31.8914,31.6714,31.6714,290200.0
2015-02-03 11:00:00,34.55,34.69,34.55,34.63,203700.0,31.6714,31.7998,31.6714,31.7448,203700.0
2015-02-03 11:30:00,34.63,34.78,34.62,34.74,284100.0,31.7448,31.8823,31.7356,31.8456,284100.0
2015-02-03 12:00:00,34.74,34.81,34.69,34.73,1038400.0,31.8456,31.9098,31.7998,31.8364,1038400.0
2015-02-03 12:30:00,34.73,34.87,34.67,34.81,395300.0,31.8364,31.9648,31.7814,31.9098,395300.0
2015-02-03 13:00:00,34.82,34.98,34.78,34.93,201900.0,31.9189,32.0656,31.8823,32.0198,201900.0
2015-02-03 13:30:00,34.93,35.01,34.9,35.0,130500.0,32.0198,32.0931,31.9923,32.084,130500.0
2015-02-03 14:00:00,35.0,35.03,34.89,34.91,167800.0,32.084,32.1115,31.9831,32.0014,167800.0
2015-02-03 14:30:00,34.91,35.0,34.88,34.99,169900.0,32.0014,32.084,31.9739,32.0748,169900.0
2015-02-03 15:00:00,35.0,35.03,34.95,34.97,261300.0,32.084,32.1115,32.0381,32.0565,261300.0
2015-02-03 15:30:00,34.97,35.12,34.95,35.1,1027500.0,32.0565,32.194,32.0381,32.1756,1027500.0
2015-02-04 09:30:00,35.0,35.4,35.0,35.4,812500.0,32.084,32.4506,32.084,32.4506,812500.0
2015-02-04 10:00:00,35.41,35.45,35.3,35.42,480500.0,32.4598,32.4965,32.359,32.469,480500.0
2015-02-04 10:30:00,35.41,35.54,35.37,35.47,539600.0,32.4598,32.579,32.4231,32.5148,539600.0
2015-02-04 11:00:00,35.47,35.52,35.39,35.48,393400.0,32.5148,32.5606,32.4415,32.524,393400.0
2015-02-04 11:30:00,35.49,35.6,35.46,35.51,414500.0,32.5331,32.634,32.5056,32.5515,414500.0
2015-02-04 12:00:00,35.51,35.75,35.51,35.65,417700.0,32.5515,32.7715,32.5515,32.6798,417700.0
2015-02-04 12:30:00,35.65,35.81,35.64,35.75,464200.0,32.6798,32.8265,32.6706,32.7715,464200.0
2015-02-04 13:00:00,35.76,35.76,35.67,35.76,482100.0,32.7806,32.7806,32.6981,32.7806,482100.0
2015-02-04 13:30:00,35.75,35.76,35.57,35.6,227200.0,32.7715,32.7806,32.6065,32.634,227200.0
2015-02-04 14:00:00,35.61,35.73,35.58,35.68,408400.0,32.6431,32.7531,32.6156,32.7073,408400.0
2015-02-04 14:30:00,35.69,35.77,35.66,35.72,203700.0,32.7165,32.7898,32.689,32.744,203700.0
2015-02-04 15:00:00,35.72,35.89,35.68,35.89,702100.0,32.744,32.8998,32.7073,32.8998,702100.0
2015-02-04 15:30:00,35.87,35.91,35.57,35.61,1846700.0,32.8815,32.9181,32.6065,32.6431,1846700.0
2015-02-05 09:30:00,35.59,35.78,35.36,35.51,1263700.0,32.6248,32.799,32.414,32.5515,1263700.0
2015-02-05 10:00:00,35.51,35.62,35.33,35.34,794100.0,32.5515,32.6523,32.3865,32.3956,794100.0
2015-02-05 10:30:00,35.34,35.34,35.21,35.22,657300.0,32.3956,32.3956,32.2765,32.2856,657300.0
2015-02-05 11:00:00,35.23,35.23,35.13,35.17,432700.0,32.2948,32.2948,32.2031,32.2398,432700.0
2015-02-05 11:30:00,35.17,35.19,35.09,35.17,426000.0,32.2398,32.2581,32.1665,32.2398,426000.0
2015-02-05 12:00:00,35.17,35.36,35.15,35.26,235200.0,32.2398,32.414,32.2215,32.3223,235200.0
2015-02-05 12:30:00,35.27,35.31,35.19,35.22,187200.0,32.3315,32.3681,32.2581,32.2856,187200.0
2015-02-05 13:00:00,35.22,35.28,35.21,35.27,170400.0,32.2856,32.3406,32.2765,32.3315,170400.0
2015-02-05 13:30:00,35.26,35.39,35.22,35.31,218100.0,32.3223,32.4415,32.2856,32.3681,218100.0
2015-02-05 14:00:00,35.31,35.31,35.24,35.27,226700.0,32.3681,32.3681,32.304,32.3315,226700.0
2015-02-05 14:30:00,35.27,35.31,35.22,35.29,202500.0,32.3315,32.3681,32.2856,32.3498,202500.0
2015-02-05 15:00:00,35.29,35.33,35.27,35.32,204300.0,32.3498,32.3865,32.3315,32.3773,204300.0
2015-02-05 15:30:00,35.32,35.33,35.26,35.26,1175000.0,32.3773,32.3865,32.3223,32.3223,1175000.0
2015-02-06 09:30:00,35.28,35.44,35.14,35.33,321900.0,32.3406,32.4873,32.2123,32.3865,321900.0
2015-02-06 10:00:00,35.34,35.46,35.31,35.43,318600.0,32.3956,32.5056,32.3681,32.4781,318600.0
2015-02-06 10:30:00,35.43,35.46,35.31,35.33,283900.0,32.4781,32.5056,32.3681,32.3865,283900.0
2015-02-06 11:00:00,35.33,35.56,35.32,35.56,266000.0,32.3865,32.5973,32.3773,32.5973,266000.0
2015-02-06 11:30:00,35.56,35.57,35.46,35.47,223600.0,32.5973,32.6065,32.5056,32.5148,223600.0
2015-02-06 12:00:00,35.47,35.49,35.36,35.43,205300.0,32.5148,32.5331,32.414,32.4781,205300.0
2015-02-06 12:30:00,35.44,35.46,35.34,35.4,220600.0,32.4873,32.5056,32.3956,32.4506,220600.0
2015-02-06 13:00:00,35.39,35.43,35.31,35.36,200000.0,32.4415,32.4781,32.3681,32.414,200000.0
2015-02-06 13:30:00,35.35,35.39,35.27,35.34,204200.0,32.4048,32.4415,32.3315,32.3956,204200.0
2015-02-06 14:00:00,35.34,35.45,35.31,35.42,241100.0,32.3956,32.4965,32.3681,32.469,241100.0
2015-02-06 14:30:00,35.42,35.5,35.4,35.48,70900.0,32.469,32.5423,32.4506,32.524,70900.0
2015-02-06 15:00:00,35.48,35.48,35.35,35.38,197400.0,32.524,32.524,32.4048,32.4323,197400.0
2015-02-06 15:30:00,35.38,35.47,35.35,35.46,282600.0,32.4323,32.5148,32.4048,32.5056,282600.0
2015-02-09 09:30:00,35.4,35.64,35.4,35.64,607700.0,32.4506,32.6706,32.4506,32.6706,607700.0
2015-02-09 10:00:00,35.65,35.66,35.49,35.5,218700.0,32.6798,32.689,32.5331,32.5423,218700.0
2015-02-09 10:30:00,35.49,35.58,35.47,35.48,134900.0,32.5331,32.6156,32.5148,32.524,134900.0
2015-02-09 11:00:00,35.48,35.68,35.47,35.67,177800.0,32.524,32.7073,32.5148,32.6981,177800.0
2015-02-09 11:30:00,35.67,35.68,35.55,35.59,99600.0,32.6981,32.7073,32.5881,32.6248,99600.0
2015-02-09 12:00:00,35.6,35.66,35.56,35.66,91300.0,32.634,32.689,32.5973,32.689,91300.0
2015-02-09 12:30:00,35.66,35.71,35.55,35.57,175100.0,32.689,32.7348,32.5881,32.6065,175100.0
2015-02-09 13:00:00,35.57,35.59,35.47,35.47,79400.0,32.6065,32.6248,32.5148,32.5148,79400.0
2015-02-09 13:30:00,35.47,35.51,35.43,35.49,62000.0,32.5148,32.5515,32.4781,32.5331,62000.0
2015-02-09 14:00:00,35.48,35.49,35.41,35.47,123900.0,32.524,32.5331,32.4598,32.5148,123900.0
2015-02-09 14:30:00,35.46,35.52,35.42,35.43,98100.0,32.5056,32.5606,32.469,32.4781,98100.0
2015-02-09 15:00:00,35.43,35.43,35.35,35.42,117600.0,32.4781,32.4781,32.4048,32.469,117600.0
2015-02-09 15:30:00,35.42,35.47,35.37,35.41,300900.0,32.469,32.5148,32.4231,32.4598,300900.0
2015-02-10 09:30:00,35.65,35.71,35.43,35.56,391800.0,32.6798,32.7348,32.4781,32.5973,391800.0
2015-02-10 10:00:00,35.57,35.7,35.54,35.61,147000.0,32.6065,32.7256,32.579,32.6431,147000.0
2015-02-10 10:30:00,35.61,35.63,35.45,35.45,103600.0,32.6431,32.6615,32.4965,32.4965,103600.0
2015-02-10 11:00:00,35.46,35.54,35.42,35.52,192500.0,32.5056,32.579,32.469,32.5606,192500.0
2015-02-10 11:30:00,35.52,35.61,35.49,35.61,494800.0,32.5606,32.6431,32.5331,32.6431,494800.0
2015-02-10 12:00:00,35.6,35.78,35.55,35.72,551600.0,32.634,32.799,32.5881,32.744,551600.0
2015-02-10 12:30:00,35.73,35.77,35.7,35.75,505900.0,32.7531,32.7898,32.7256,32.7715,505900.0
2015-02-10 13:00:00,35.76,35.78,35.7,35.73,612300.0,32.7806,32.799,32.7256,32.7531,612300.0
2015-02-10 13:30:00,35.73,35.81,35.72,35.78,102000.0,32.7531,32.8265,32.744,32.799,102000.0
2015-02-10 14:00:00,35.79,35.85,35.76,35.84,92300.0,32.8081,32.8631,32.7806,32.854,92300.0
2015-02-10 14:30:00,35.84,36.07,35.84,36.07,944300.0,32.854,33.0648,32.854,33.0648,944300.0
2015-02-10 15:00:00,36.07,36.07,35.9,35.95,376400.0,33.0648,33.0648,32.909,32.9548,376400.0
2015-02-10 15:30:00,35.96,35.99,35.86,35.87,628400.0,32.964,32.9915,32.8723,32.8815,628400.0
2015-02-11 09:30:00,35.83,36.11,35.83,35.9,697300.0,32.8448,33.1015,32.8448,32.909,697300.0
2015-02-11 10:00:00,35.9,35.91,35.72,35.73,308600.0,32.909,32.9181,32.744,32.7531,308600.0
2015-02-11 10:30:00,35.73,35.86,35.68,35.84,224200.0,32.7531,32.8723,32.7073,32.854,224200.0
2015-02-11 11:00:00,35.85,35.87,35.71,35.73,216400.0,32.8631,32.8815,32.7348,32.7531,216400.0
2015-02-11 11:30:00,35.73,35.74,35.64,35.72,143900.0,32.7531,32.7623,32.6706,32.744,143900.0
2015-02-11 12:00:00,35.71,35.74,35.69,35.72,127500.0,32.7348,32.7623,32.7165,32.744,127500.0
2015-02-11 12:30:00,35.71,35.75,35.64,35.65,68400.0,32.7348,32.7715,32.6706,32.6798,68400.0
2015-02-11 13:00:00,35.65,35.68,35.52,35.61,135900.0,32.6798,32.7073,32.5606,32.6431,135900.0
2015-02-11 13:30:00,35.62,35.65,35.54,35.63,203900.0,32.6523,32.6798,32.579,32.6615,203900.0
2015-02-11 14:00:00,35.64,35.71,35.61,35.69,245900.0,32.6706,32.7348,32.6431,32.7165,245900.0
2015-02-11 14:30:00,35.69,35.79,35.66,35.75,197600.0,32.7165,32.8081,32.689,32.7715,197600.0
2015-02-11 15:00:00,35.75,35.85,35.74,35.81,234500.0,32.7715,32.8631,32.7623,32.8265,234500.0
2015-02-11 15:30:00,35.81,35.83,35.73,35.77,593500.0,32.8265,32.8448,32.7531,32.7898,593500.0
2015-02-12 09:30:00,35.85,36.03,35.74,35.99,385900.0,32.8631,33.0281,32.7623,32.9915,385900.0
2015-02-12 10:00:00,36.0,36.08,36.0,36.02,591400.0,33.0006,33.074,33.0006,33.019,591400.0
2015-02-12 10:30:00,36.02,36.07,36.01,36.04,405500.0,33.019,33.0648,33.0098,33.0373,405500.0
2015-02-12 11:00:00,36.03,36.23,36.02,36.2,617700.0,33.0281,33.2115,33.019,33.184,617700.0
2015-02-12 11:30:00,36.2,36.24,36.16,36.17,277800.0,33.184,33.2206,33.1473,33.1565,277800.0
2015-02-12 12:00:00,36.16,36.18,36.12,36.15,177200.0,33.1473,33.1656,33.1106,33.1381,177200.0
2015-02-12 12:30:00,36.15,36.17,36.09,36.13,90700.0,33.1381,33.1565,33.0831,33.1198,90700.0
2015-02-12 13:00:00,36.14,36.17,36.1,36.12,79400.0,33.129,33.1565,33.0923,33.1106,79400.0
2015-02-12 13:30:00,36.12,36.17,36.11,36.17,76300.0,33.1106,33.1565,33.1015,33.1565,76300.0
2015-02-12 14:00:00,36.17,36.22,36.15,36.19,99800.0,33.1565,33.2023,33.1381,33.1748,99800.0
2015-02-12 14:30:00,36.19,36.31,36.18,36.3,341000.0,33.1748,33.2848,33.1656,33.2756,341000.0
2015-02-12 15:00:00,36.3,36.31,36.25,36.27,143000.0,33.2756,33.2848,33.2298,33.2481,143000.0
2015-02-12 15:30:00,36.27,36.3,36.24,36.26,797700.0,33.2481,33.2756,33.2206,33.239,797700.0
2015-02-13 09:30:00,36.39,36.43,36.23,36.3,654900.0,33.3581,33.3948,33.2115,33.2756,654900.0
2015-02-13 10:00:00,36.29,36.33,36.05,36.14,407000.0,33.2665,33.3031,33.0465,33.129,407000.0
2015-02-13 10:30:00,36.13,36.18,36.08,36.12,286700.0,33.1198,33.1656,33.074,33.1106,286700.0
2015-02-13 11:00:00,36.13,36.26,36.12,36.21,204000.0,33.1198,33.239,33.1106,33.1931,204000.0
2015-02-13 11:30:00,36.21,36.28,36.19,36.25,92500.0,33.1931,33.2573,33.1748,33.2298,92500.0
2015-02-13 12:00:00,36.25,36.27,36.23,36.25,70600.0,33.2298,33.2481,33.2115,33.2298,70600.0
2015-02-13 12:30:00,36.25,36.26,36.19,36.23,111900.0,33.2298,33.239,33.1748,33.2115,111900.0
2015-02-13 13:00:00,36.24,36.37,36.23,36.26,351600.0,33.2206,33.3398,33.2115,33.239,351600.0
2015-02-13 13:30:00,36.26,36.32,36.2,36.3,246800.0,33.239,33.294,33.184,33.2756,246800.0
2015-02-13 14:00:00,36.29,36.35,36.27,36.33,85200.0,33.2665,33.3215,33.2481,33.3031,85200.0
2015-02-13 14:30:00,36.33,36.35,36.29,36.31,81700.0,33.3031,33.3215,33.2665,33.2848,81700.0
2015-02-13 15:00:00,36.31,36.38,36.29,36.36,147500.0,33.2848,33.349,33.2665,33.3306,147500.0
2015-02-13 15:30:00,36.37,36.39,36.34,36.37,434000.0,33.3398,33.3581,33.3123,33.3398,434000.0
2015-02-17 09:30:00,36.4,36.4,36.18,36.28,366500.0,33.3673,33.3673,33.1656,33.2573,366500.0
2015-02-17 10:00:00,36.27,36.29,36.1,36.14,701600.0,33.2481,33.2665,33.0923,33.129,701600.0
2015-02-17 10:30:00,36.15,36.24,36.1,36.17,191600.0,33.1381,33.2206,33.0923,33.1565,191600.0
2015-02-17 11:00:00,36.17,36.34,36.16,36.29,167900.0,33.1565,33.3123,33.1473,33.2665,167900.0
2015-02-17 11:30:00,36.29,36.4,36.28,36.36,156700.0,33.2665,33.3673,33.2573,33.3306,156700.0
2015-02-17 12:00:00,36.37,36.44,36.37,36.44,107500.0,33.3398,33.404,33.3398,33.404,107500.0
2015-02-17 12:30:00,36.44,36.57,36.43,36.56,387700.0,33.404,33.5231,33.3948,33.514,387700.0
2015-02-17 13:00:00,36.56,36.67,36.55,36.61,283100.0,33.514,33.6148,33.5048,33.5598,283100.0
2015-02-17 13:30:00,36.62,36.64,36.49,36.49,161800.0,33.569,33.5873,33.4498,33.4498,161800.0
2015-02-17 14:00:00,36.5,36.52,36.43,36.45,137700.0,33.459,33.4773,33.3948,33.4131,137700.0
2015-02-17 14:30:00,36.44,36.5,36.43,36.44,219500.0,33.404,33.459,33.3948,33.404,219500.0
2015-02-17 15:00:00,36.44,36.54,36.44,36.51,362000.0,33.404,33.4956,33.404,33.4681,362000.0
2015-02-17 15:30:00,36.51,36.53,36.47,36.53,628300.0,33.4681,33.4865,33.4315,33.4865,628300.0
2015-02-18 09:30:00,36.46,36.51,36.37,36.39,324100.0,33.4223,33.4681,33.3398,33.3581,324100.0
2015-02-18 10:00:00,36.39,36.39,36.25,36.3,316100.0,33.3581,33.3581,33.2298,33.2756,316100.0
2015-02-18 10:30:00,36.29,36.41,36.27,36.28,163400.0,33.2665,33.3765,33.2481,33.2573,163400.0
2015-02-18 11:00:00,36.28,36.33,36.24,36.29,148800.0,33.2573,33.3031,33.2206,33.2665,148800.0
2015-02-18 11:30:00,36.3,36.38,36.29,36.33,85500.0,33.2756,33.349,33.2665,33.3031,85500.0
2015-02-18 12:00:00,36.33,36.35,36.27,36.29,62700.0,33.3031,33.3215,33.2481,33.2665,62700.0
2015-02-18 12:30:00,36.28,36.34,36.21,36.26,232600.0,33.2573,33.3123,33.1931,33.239,232600.0
2015-02-18 13:00:00,36.26,36.35,36.26,36.3,84600.0,33.239,33.3215,33.239,33.2756,84600.0
2015-02-18 13:30:00,36.3,36.33,36.27,36.28,82000.0,33.2756,33.3031,33.2481,33.2573,82000.0
2015-02-18 14:00:00,36.28,36.37,36.27,36.32,122900.0,33.2573,33.3398,33.2481,33.294,122900.0
2015-02-18 14:30:00,36.31,36.46,36.3,36.45,150600.0,33.2848,33.4223,33.2756,33.4131,150600.0
2015-02-18 15:00:00,36.45,36.5,36.42,36.43,255800.0,33.4131,33.459,33.3856,33.3948,255800.0
2015-02-18 15:30:00,36.44,36.47,36.42,36.46,342500.0,33.404,33.4315,33.3856,33.4223,342500.0
2015-02-19 09:30:00,36.4,36.49,36.36,36.45,248600.0,33.3673,33.4498,33.3306,33.4131,248600.0
2015-02-19 10:00:00,36.45,36.56,36.41,36.48,146400.0,33.4131,33.514,33.3765,33.4406,146400.0
2015-02-19 10:30:00,36.49,36.54,36.48,36.53,71800.0,33.4498,33.4956,33.4406,33.4865,71800.0
2015-02-19 11:00:00,36.53,36.54,36.47,36.48,275900.0,33.4865,33.4956,33.4315,33.4406,275900.0
2015-02-19 11:30:00,36.48,36.53,36.45,36.53,311100.0,33.4406,33.4865,33.4131,33.4865,311100.0
2015-02-19 12:00:00,36.52,36.6,36.48,36.54,69500.0,33.4773,33.5506,33.4406,33.4956,69500.0
2015-02-19 12:30:00,36.54,36.58,36.53,36.55,64900.0,33.4956,33.5323,33.4865,33.5048,64900.0
2015-02-19 13:00:00,36.56,36.56,36.49,36.52,48600.0,33.514,33.514,33.4498,33.4773,48600.0
2015-02-19 13:30:00,36.52,36.58,36.51,36.57,52100.0,33.4773,33.5323,33.4681,33.5231,52100.0
2015-02-19 14:00:00,36.58,36.58,36.51,36.51,65400.0,33.5323,33.5323,33.4681,33.4681,65400.0
2015-02-19 14:30:00,36.51,36.53,36.43,36.5,195400.0,33.4681,33.4865,33.3948,33.459,195400.0
2015-02-19 15:00:00,36.5,36.53,36.43,36.43,56800.0,33.459,33.4865,33.3948,33.3948,56800.0
2015-02-19 15:30:00,36.43,36.46,36.4,36.44,506000.0,33.3948,33.4223,33.3673,33.404,506000.0
2015-02-20 09:30:00,36.44,36.55,36.19,36.27,296000.0,33.404,33.5048,33.1748,33.2481,296000.0
2015-02-20 10:00:00,36.25,36.35,36.2,36.32,177800.0,33.2298,33.3215,33.184,33.294,177800.0
2015-02-20 10:30:00,36.31,36.51,36.28,36.47,176800.0,33.2848,33.4681,33.2573,33.4315,176800.0
2015-02-20 11:00:00,36.48,36.52,36.4,36.42,105800.0,33.4406,33.4773,33.3673,33.3856,105800.0
2015-02-20 11:30:00,36.42,36.47,36.4,36.43,129400.0,33.3856,33.4315,33.3673,33.3948,129400.0
2015-02-20 12:00:00,36.42,36.44,36.35,36.38,71300.0,33.3856,33.404,33.3215,33.349,71300.0
2015-02-20 12:30:00,36.38,36.43,36.34,36.35,146200.0,33.349,33.3948,33.3123,33.3215,146200.0
2015-02-20 13:00:00,36.36,36.45,36.36,36.41,32400.0,33.3306,33.4131,33.3306,33.3765,32400.0
2015-02-20 13:30:00,36.41,36.47,36.4,36.46,51500.0,33.3765,33.4315,33.3673,33.4223,51500.0
2015-02-20 14:00:00,36.45,36.52,36.45,36.5,29300.0,33.4131,33.4773,33.4131,33.459,29300.0
2015-02-20 14:30:00,36.5,36.51,36.46,36.5,41400.0,33.459,33.4681,33.4223,33.459,41400.0
2015-02-20 15:00:00,36.51,36.57,36.51,36.56,93200.0,33.4681,33.5231,33.4681,33.514,93200.0
2015-02-20 15:30:00,36.57,36.61,36.54,36.6,256300.0,33.5231,33.5598,33.4956,33.5506,256300.0
2015-02-23 09:30:00,36.57,36.76,36.47,36.54,644100.0,33.5231,33.6973,33.4315,33.4956,644100.0
2015-02-23 10:00:00,36.55,36.58,36.34,36.53,802000.0,33.5048,33.5323,33.3123,33.4865,802000.0
2015-02-23 10:30:00,36.53,36.61,36.47,36.56,150100.0,33.4865,33.5598,33.4315,33.514,150100.0
2015-02-23 11:00:00,36.55,36.58,36.52,36.57,196100.0,33.5048,33.5323,33.4773,33.5231,196100.0
2015-02-23 11:30:00,36.56,36.63,36.53,36.63,194800.0,33.514,33.5781,33.4865,33.5781,194800.0
2015-02-23 12:00:00,36.63,36.64,36.55,36.55,101300.0,33.5781,33.5873,33.5048,33.5048,101300.0
2015-02-23 12:30:00,36.55,36.56,36.47,36.48,82200.0,33.5048,33.514,33.4315,33.4406,82200.0
2015-02-23 13:00:00,36.48,36.53,36.46,36.53,121400.0,33.4406,33.4865,33.4223,33.4865,121400.0
2015-02-23 13:30:00,36.53,36.58,36.51,36.52,97900.0,33.4865,33.5323,33.4681,33.4773,97900.0
2015-02-23 14:00:00,36.53,36.54,36.48,36.48,53900.0,33.4865,33.4956,33.4406,33.4406,53900.0
2015-02-23 14:30:00,36.49,36.53,36.45,36.5,95400.0,33.4498,33.4865,33.4131,33.459,95400.0
2015-02-23 15:00:00,36.49,36.53,36.45,36.51,77700.0,33.4498,33.4865,33.4131,33.4681,77700.0
2015-02-23 15:30:00,36.51,36.59,36.5,36.57,311300.0,33.4681,33.5415,33.459,33.5231,311300.0
2015-02-24 09:30:00,37.05,37.05,36.89,36.92,886500.0,33.9632,33.9632,33.8165,33.844,886500.0
2015-02-24 10:00:00,36.93,36.96,36.81,36.92,462500.0,33.8532,33.8807,33.7431,33.844,462500.0
2015-02-24 10:30:00,36.93,37.03,36.93,37.01,130900.0,33.8532,33.9448,33.8532,33.9265,130900.0
2015-02-24 11:00:00,37.0,37.06,36.97,37.0,166100.0,33.9173,33.9723,33.8898,33.9173,166100.0
2015-02-24 11:30:00,37.0,37.06,36.98,37.04,224200.0,33.9173,33.9723,33.899,33.954,224200.0
2015-02-24 12:00:00,37.03,37.08,37.01,37.04,287500.0,33.9448,33.9907,33.9265,33.954,287500.0
2015-02-24 12:30:00,37.03,37.06,36.97,37.06,95500.0,33.9448,33.9723,33.8898,33.9723,95500.0
2015-02-24 13:00:00,37.05,37.06,37.01,37.04,127700.0,33.9632,33.9723,33.9265,33.954,127700.0
2015-02-24 13:30:00,37.05,37.07,37.01,37.04,130100.0,33.9632,33.9815,33.9265,33.954,130100.0
2015-02-24 14:00:00,37.04,37.07,36.98,37.06,137900.0,33.954,33.9815,33.899,33.9723,137900.0
2015-02-24 14:30:00,37.06,37.08,37.04,37.07,289900.0,33.9723,33.9907,33.954,33.9815,289900.0
2015-02-24 15:00:00,37.07,37.08,37.05,37.06,437800.0,33.9815,33.9907,33.9632,33.9723,437800.0
2015-02-24 15:30:00,37.05,37.08,36.99,36.99,1217400.0,33.9632,33.9907,33.9082,33.9082,1217400.0
2015-02-25 09:30:00,37.08,37.08,36.79,36.96,635700.0,33.9907,33.9907,33.7248,33.8807,635700.0
2015-02-25 10:00:00,36.95,37.05,36.95,37.02,359600.0,33.8715,33.9632,33.8715,33.9357,359600.0
2015-02-25 10:30:00,37.02,37.08,36.76,36.79,193900.0,33.9357,33.9907,33.6973,33.7248,193900.0
2015-02-25 11:00:00,36.79,36.8,36.59,36.7,398100.0,33.7248,33.734,33.5415,33.6423,398100.0
2015-02-25 11:30:00,36.71,36.76,36.6,36.61,484900.0,33.6515,33.6973,33.5506,33.5598,484900.0
2015-02-25 12:00:00,36.61,36.66,36.56,36.56,404100.0,33.5598,33.6056,33.514,33.514,404100.0
2015-02-25 12:30:00,36.56,36.59,36.51,36.53,146700.0,33.514,33.5415,33.4681,33.4865,146700.0
2015-02-25 13:00:00,36.52,36.58,36.51,36.55,159000.0,33.4773,33.5323,33.4681,33.5048,159000.0
2015-02-25 13:30:00,36.55,36.6,36.55,36.59,107600.0,33.5048,33.5506,33.5048,33.5415,107600.0
2015-02-25 14:00:00,36.58,36.64,36.54,36.56,177500.0,33.5323,33.5873,33.4956,33.514,177500.0
2015-02-25 14:30:00,36.56,36.59,36.27,36.3,1278800.0,33.514,33.5415,33.2481,33.2756,1278800.0
2015-02-25 15:00:00,36.3,36.36,36.29,36.32,624700.0,33.2756,33.3306,33.2665,33.294,624700.0
2015-02-25 15:30:00,36.32,36.38,36.31,36.36,1507800.0,33.294,33.349,33.2848,33.3306,1507800.0
2015-02-26 09:30:00,36.32,36.39,36.0,36.01,557800.0,33.294,33.3581,33.0006,33.0098,557800.0
2015-02-26 10:00:00,36.0,36.2,35.98,36.19,221000.0,33.0006,33.184,32.9823,33.1748,221000.0
2015-02-26 10:30:00,36.18,36.2,36.14,36.19,249600.0,33.1656,33.184,33.129,33.1748,249600.0
2015-02-26 11:00:00,36.19,36.31,36.17,36.29,531800.0,33.1748,33.2848,33.1565,33.2665,531800.0
2015-02-26 11:30:00,36.3,36.3,36.26,36.29,176300.0,33.2756,33.2756,33.239,33.2665,176300.0
2015-02-26 12:00:00,36.29,36.3,36.23,36.27,106600.0,33.2665,33.2756,33.2115,33.2481,106600.0
2015-02-26 12:30:00,36.27,36.36,36.27,36.34,112100.0,33.2481,33.3306,33.2481,33.3123,112100.0
2015-02-26 13:00:00,36.33,36.35,36.24,36.28,226100.0,33.3031,33.3215,33.2206,33.2573,226100.0
2015-02-26 13:30:00,36.28,36.31,36.23,36.28,222000.0,33.2573,33.2848,33.2115,33.2573,222000.0
2015-02-26 14:00:00,36.29,36.32,36.22,36.23,142200.0,33.2665,33.294,33.2023,33.2115,142200.0
2015-02-26 14:30:00,36.23,36.23,36.1,36.12,292800.0,33.2115,33.2115,33.0923,33.1106,292800.0
2015-02-26 15:00:00,36.13,36.23,36.09,36.23,356000.0,33.1198,33.2115,33.0831,33.2115,356000.0
2015-02-26 15:30:00,36.22,36.3,36.22,36.29,962700.0,33.2023,33.2756,33.2023,33.2665,962700.0
2015-02-27 09:30:00,36.32,36.47,36.2,36.3,538900.0,33.294,33.4315,33.184,33.2756,538900.0
2015-02-27 10:00:00,36.29,36.51,36.25,36.51,220900.0,33.2665,33.4681,33.2298,33.4681,220900.0
2015-02-27 10:30:00,36.52,36.54,36.43,36.45,64600.0,33.4773,33.4956,33.3948,33.4131,64600.0
2015-02-27 11:00:00,36.46,36.46,36.37,36.37,62200.0,33.4223,33.4223,33.3398,33.3398,62200.0
2015-02-27 11:30:00,36.38,36.47,36.37,36.45,54000.0,33.349,33.4315,33.3398,33.4131,54000.0
2015-02-27 12:00:00,36.46,36.51,36.45,36.48,69100.0,33.4223,33.4681,33.4131,33.4406,69100.0
2015-02-27 12:30:00,36.49,36.5,36.39,36.42,31400.0,33.4498,33.459,33.3581,33.3856,31400.0
2015-02-27 13:00:00,36.41,36.41,36.37,36.38,46200.0,33.3765,33.3765,33.3398,33.349,46200.0
2015-02-27 13:30:00,36.37,36.42,36.34,36.39,59600.0,33.3398,33.3856,33.3123,33.3581,59600.0
2015-02-27 14:00:00,36.39,36.4,36.35,36.38,48900.0,33.3581,33.3673,33.3215,33.349,48900.0
2015-02-27 14:30:00,36.38,36.4,36.32,36.38,118800.0,33.349,33.3673,33.294,33.349,118800.0
2015-02-27 15:00:00,36.38,36.39,36.32,36.38,140300.0,33.349,33.3581,33.294,33.349,140300.0
2015-02-27 15:30:00,36.39,36.39,36.33,36.33,311300.0,33.3581,33.3581,33.3031,33.3031,311300.0
2015-03-02 09:30:00,36.3,36.6,36.2,36.52,392800.0,33.2756,33.5506,33.184,33.4773,392800.0
2015-03-02 10:00:00,36.52,36.74,36.43,36.7,205700.0,33.4773,33.679,33.3948,33.6423,205700.0
2015-03-02 10:30:00,36.7,36.74,36.52,36.6,222200.0,33.6423,33.679,33.4773,33.5506,222200.0
2015-03-02 11:00:00,36.6,36.62,36.29,36.41,517500.0,33.5506,33.569,33.2665,33.3765,517500.0
2015-03-02 11:30:00,36.41,36.45,36.36,36.37,173200.0,33.3765,33.4131,33.3306,33.3398,173200.0
2015-03-02 12:00:00,36.37,36.4,36.23,36.3,136400.0,33.3398,33.3673,33.2115,33.2756,136400.0
2015-03-02 12:30:00,36.3,36.32,36.23,36.27,80200.0,33.2756,33.294,33.2115,33.2481,80200.0
2015-03-02 13:00:00,36.28,36.33,36.27,36.3,65200.0,33.2573,33.3031,33.2481,33.2756,65200.0
2015-03-02 13:30:00,36.3,36.41,36.29,36.4,115700.0,33.2756,33.3765,33.2665,33.3673,115700.0
2015-03-02 14:00:00,36.4,36.42,36.35,36.36,165700.0,33.3673,33.3856,33.3215,33.3306,165700.0
2015-03-02 14:30:00,36.36,36.4,36.33,36.36,133800.0,33.3306,33.3673,33.3031,33.3306,133800.0
2015-03-02 15:00:00,36.36,36.37,36.3,36.33,159000.0,33.3306,33.3398,33.2756,33.3031,159000.0
2015-03-02 15:30:00,36.33,36.45,36.32,36.39,485700.0,33.3031,33.4131,33.294,33.3581,485700.0
2015-03-03 09:30:00,36.35,36.35,36.06,36.11,225200.0,33.3215,33.3215,33.0556,33.1015,225200.0
2015-03-03 10:00:00,36.11,36.18,36.08,36.14,354500.0,33.1015,33.1656,33.074,33.129,354500.0
2015-03-03 10:30:00,36.14,36.15,35.91,35.93,367200.0,33.129,33.1381,32.9181,32.9365,367200.0
2015-03-03 11:00:00,35.93,36.04,35.87,35.97,232300.0,32.9365,33.0373,32.8815,32.9731,232300.0
2015-03-03 11:30:00,35.97,35.97,35.86,35.89,145200.0,32.9731,32.9731,32.8723,32.8998,145200.0
2015-03-03 12:00:00,35.9,35.92,35.84,35.85,346800.0,32.909,32.9273,32.854,32.8631,346800.0
2015-03-03 12:30:00,35.84,35.99,35.82,35.98,171700.0,32.854,32.9915,32.8356,32.9823,171700.0
2015-03-03 13:00:00,35.98,36.0,35.93,35.98,50800.0,32.9823,33.0006,32.9365,32.9823,50800.0
2015-03-03 13:30:00,35.98,35.99,35.89,35.89,62600.0,32.9823,32.9915,32.8998,32.8998,62600.0
2015-03-03 14:00:00,35.89,35.97,35.88,35.97,268900.0,32.8998,32.9731,32.8906,32.9731,268900.0
2015-03-03 14:30:00,35.97,35.99,35.89,35.96,74800.0,32.9731,32.9915,32.8998,32.964,74800.0
2015-03-03 15:00:00,35.96,36.0,35.94,36.0,140100.0,32.964,33.0006,32.9456,33.0006,140100.0
2015-03-03 15:30:00,36.0,36.03,35.92,35.94,528000.0,33.0006,33.0281,32.9273,32.9456,528000.0
2015-03-04 09:30:00,35.9,36.0,35.58,35.71,508800.0,32.909,33.0006,32.6156,32.7348,508800.0
2015-03-04 10:00:00,35.7,35.71,35.54,35.63,139800.0,32.7256,32.7348,32.579,32.6615,139800.0
2015-03-04 10:30:00,35.6,35.76,35.6,35.76,111100.0,32.634,32.7806,32.634,32.7806,111100.0
2015-03-04 11:00:00,35.76,35.92,35.76,35.86,120700.0,32.7806,32.9273,32.7806,32.8723,120700.0
2015-03-04 11:30:00,35.86,35.93,35.86,35.91,75600.0,32.8723,32.9365,32.8723,32.9181,75600.0
2015-03-04 12:00:00,35.91,35.96,35.89,35.94,56800.0,32.9181,32.964,32.8998,32.9456,56800.0
2015-03-04 12:30:00,35.93,35.96,35.78,35.81,84000.0,32.9365,32.964,32.799,32.8265,84000.0
2015-03-04 13:00:00,35.8,35.91,35.78,35.9,289200.0,32.8173,32.9181,32.799,32.909,289200.0
2015-03-04 13:30:00,35.9,35.93,35.86,35.87,44700.0,32.909,32.9365,32.8723,32.8815,44700.0
2015-03-04 14:00:00,35.87,35.93,35.87,35.92,59200.0,32.8815,32.9365,32.8815,32.9273,59200.0
2015-03-04 14:30:00,35.91,36.0,35.9,36.0,127800.0,32.9181,33.0006,32.909,33.0006,127800.0
2015-03-04 15:00:00,36.0,36.0,35.92,35.97,124900.0,33.0006,33.0006,32.9273,32.9731,124900.0
2015-03-04 15:30:00,35.97,35.99,35.93,35.93,341200.0,32.9731,32.9915,32.9365,32.9365,341200.0
2015-03-05 09:30:00,36.01,36.12,35.89,35.96,157200.0,33.0098,33.1106,32.8998,32.964,157200.0
2015-03-05 10:00:00,35.95,36.06,35.93,36.04,89700.0,32.9548,33.0556,32.9365,33.0373,89700.0
2015-03-05 10:30:00,36.04,36.07,35.98,36.04,47400.0,33.0373,33.0648,32.9823,33.0373,47400.0
2015-03-05 11:00:00,36.02,36.03,35.97,36.01,42500.0,33.019,33.0281,32.9731,33.0098,42500.0
2015-03-05 11:30:00,36.01,36.06,36.0,36.03,57300.0,33.0098,33.0556,33.0006,33.0281,57300.0
2015-03-05 12:00:00,36.02,36.04,35.96,36.01,60200.0,33.019,33.0373,32.964,33.0098,60200.0
2015-03-05 12:30:00,36.01,36.01,35.89,35.91,74200.0,33.0098,33.0098,32.8998,32.9181,74200.0
2015-03-05 13:00:00,35.89,35.94,35.86,35.92,72000.0,32.8998,32.9456,32.8723,32.9273,72000.0
2015-03-05 13:30:00,35.92,35.97,35.9,35.95,50000.0,32.9273,32.9731,32.909,32.9548,50000.0
2015-03-05 14:00:00,35.95,36.01,35.95,35.95,290400.0,32.9548,33.0098,32.9548,32.9548,290400.0
2015-03-05 14:30:00,35.96,36.0,35.94,35.98,88900.0,32.964,33.0006,32.9456,32.9823,88900.0
2015-03-05 15:00:00,35.99,36.03,35.95,36.02,175000.0,32.9915,33.0281,32.9548,33.019,175000.0
2015-03-05 15:30:00,36.01,36.02,35.96,35.97,266600.0,33.0098,33.019,32.964,32.9731,266600.0
2015-03-06 09:30:00,35.84,35.84,35.64,35.67,303300.0,32.854,32.854,32.6706,32.6981,303300.0
2015-03-06 10:00:00,35.67,35.68,35.56,35.64,481900.0,32.6981,32.7073,32.5973,32.6706,481900.0
2015-03-06 10:30:00,35.64,35.75,35.62,35.7,293500.0,32.6706,32.7715,32.6523,32.7256,293500.0
2015-03-06 11:00:00,35.69,35.69,35.52,35.57,465500.0,32.7165,32.7165,32.5606,32.6065,465500.0
2015-03-06 11:30:00,35.55,35.56,35.45,35.48,148800.0,32.5881,32.5973,32.4965,32.524,148800.0
2015-03-06 12:00:00,35.48,35.53,35.35,35.36,95000.0,32.524,32.5698,32.4048,32.414,95000.0
2015-03-06 12:30:00,35.36,35.51,35.33,35.44,547900.0,32.414,32.5515,32.3865,32.4873,547900.0
2015-03-06 13:00:00,35.45,35.5,35.4,35.43,240800.0,32.4965,32.5423,32.4506,32.4781,240800.0
2015-03-06 13:30:00,35.43,35.43,35.35,35.41,162000.0,32.4781,32.4781,32.4048,32.4598,162000.0
2015-03-06 14:00:00,35.41,35.45,35.35,35.35,268200.0,32.4598,32.4965,32.4048,32.4048,268200.0
2015-03-06 14:30:00,35.36,35.38,35.26,35.32,107000.0,32.414,32.4323,32.3223,32.3773,107000.0
2015-03-06 15:00:00,35.31,35.41,35.31,35.37,299100.0,32.3681,32.4598,32.3681,32.4231,299100.0
2015-03-06 15:30:00,35.36,35.4,35.29,35.32,1280400.0,32.414,32.4506,32.3498,32.3773,1280400.0
2015-03-09 09:30:00,35.36,35.56,35.32,35.4,392900.0,32.414,32.5973,32.3773,32.4506,392900.0
2015-03-09 10:00:00,35.4,35.4,35.29,35.36,195600.0,32.4506,32.4506,32.3498,32.414,195600.0
2015-03-09 10:30:00,35.37,35.37,35.27,35.28,149500.0,32.4231,32.4231,32.3315,32.3406,149500.0
2015-03-09 11:00:00,35.28,35.37,35.27,35.35,174200.0,32.3406,32.4231,32.3315,32.4048,174200.0
2015-03-09 11:30:00,35.36,35.38,35.31,35.33,115600.0,32.414,32.4323,32.3681,32.3865,115600.0
2015-03-09 12:00:00,35.34,35.35,35.31,35.33,165700.0,32.3956,32.4048,32.3681,32.3865,165700.0
2015-03-09 12:30:00,35.33,35.38,35.32,35.36,143800.0,32.3865,32.4323,32.3773,32.414,143800.0
2015-03-09 13:00:00,35.36,35.43,35.34,35.43,184500.0,32.414,32.4781,32.3956,32.4781,184500.0
2015-03-09 13:30:00,35.42,35.49,35.41,35.45,135800.0,32.469,32.5331,32.4598,32.4965,135800.0
2015-03-09 14:00:00,35.45,35.46,35.41,35.43,151900.0,32.4965,32.5056,32.4598,32.4781,151900.0
2015-03-09 14:30:00,35.43,35.46,35.4,35.45,232800.0,32.4781,32.5056,32.4506,32.4965,232800.0
2015-03-09 15:00:00,35.44,35.46,35.4,35.41,249000.0,32.4873,32.5056,32.4506,32.4598,249000.0
2015-03-09 15:30:00,35.41,35.45,35.37,35.37,400800.0,32.4598,32.4965,32.4231,32.4231,400800.0
2015-03-10 09:30:00,35.06,35.36,35.06,35.2,363100.0,32.139,32.414,32.139,32.2673,363100.0
2015-03-10 10:00:00,35.19,35.2,35.07,35.14,151100.0,32.2581,32.2673,32.1481,32.2123,151100.0
2015-03-10 10:30:00,35.14,35.23,35.07,35.21,113200.0,32.2123,32.2948,32.1481,32.2765,113200.0
2015-03-10 11:00:00,35.2,35.29,35.2,35.23,217400.0,32.2673,32.3498,32.2673,32.2948,217400.0
2015-03-10 11:30:00,35.24,35.24,35.11,35.11,190400.0,32.304,32.304,32.1848,32.1848,190400.0
2015-03-10 12:00:00,35.11,35.21,35.1,35.17,68300.0,32.1848,32.2765,32.1756,32.2398,68300.0
2015-03-10 12:30:00,35.16,35.22,35.14,35.16,346300.0,32.2306,32.2856,32.2123,32.2306,346300.0
2015-03-10 13:00:00,35.16,35.23,35.16,35.17,67100.0,32.2306,32.2948,32.2306,32.2398,67100.0
2015-03-10 13:30:00,35.18,35.24,35.16,35.19,90500.0,32.249,32.304,32.2306,32.2581,90500.0
2015-03-10 14:00:00,35.2,35.22,35.13,35.15,71000.0,32.2673,32.2856,32.2031,32.2215,71000.0
2015-03-10 14:30:00,35.16,35.22,35.15,35.15,177500.0,32.2306,32.2856,32.2215,32.2215,177500.0
2015-03-10 15:00:00,35.15,35.2,35.13,35.16,178100.0,32.2215,32.2673,32.2031,32.2306,178100.0
2015-03-10 15:30:00,35.16,35.2,35.11,35.11,450600.0,32.2306,32.2673,32.1848,32.1848,450600.0
2015-03-11 09:30:00,35.12,35.19,35.01,35.1,228000.0,32.194,32.2581,32.0931,32.1756,228000.0
2015-03-11 10:00:00,35.09,35.21,35.09,35.2,103200.0,32.1665,32.2765,32.1665,32.2673,103200.0
2015-03-11 10:30:00,35.19,35.22,35.09,35.15,129300.0,32.2581,32.2856,32.1665,32.2215,129300.0
2015-03-11 11:00:00,35.15,35.39,35.15,35.37,495500.0,32.2215,32.4415,32.2215,32.4231,495500.0
2015-03-11 11:30:00,35.36,35.39,35.29,35.34,95500.0,32.414,32.4415,32.3498,32.3956,95500.0
2015-03-11 12:00:00,35.34,35.39,35.31,35.33,76900.0,32.3956,32.4415,32.3681,32.3865,76900.0
2015-03-11 12:30:00,35.34,35.46,35.33,35.42,180900.0,32.3956,32.5056,32.3865,32.469,180900.0
2015-03-11 13:00:00,35.42,35.47,35.41,35.45,44700.0,32.469,32.5148,32.4598,32.4965,44700.0
2015-03-11 13:30:00,35.46,35.47,35.34,35.41,64400.0,32.5056,32.5148,32.3956,32.4598,64400.0
2015-03-11 14:00:00,35.4,35.46,35.36,35.4,94200.0,32.4506,32.5056,32.414,32.4506,94200.0
2015-03-11 14:30:00,35.4,35.55,35.38,35.53,298400.0,32.4506,32.5881,32.4323,32.5698,298400.0
2015-03-11 15:00:00,35.52,35.52,35.42,35.44,172500.0,32.5606,32.5606,32.469,32.4873,172500.0
2015-03-11 15:30:00,35.44,35.44,35.29,35.35,772700.0,32.4873,32.4873,32.3498,32.4048,772700.0
2015-03-12 09:30:00,35.41,35.87,35.4,35.78,353700.0,32.4598,32.8815,32.4506,32.799,353700.0
2015-03-12 10:00:00,35.77,35.84,35.47,35.59,255200.0,32.7898,32.854,32.5148,32.6248,255200.0
2015-03-12 10:30:00,35.6,35.72,35.6,35.71,132200.0,32.634,32.744,32.634,32.7348,132200.0
2015-03-12 11:00:00,35.7,35.82,35.67,35.79,164300.0,32.7256,32.8356,32.6981,32.8081,164300.0
2015-03-12 11:30:00,35.79,35.8,35.75,35.77,296300.0,32.8081,32.8173,32.7715,32.7898,296300.0
2015-03-12 12:00:00,35.77,35.82,35.76,35.8,136600.0,32.7898,32.8356,32.7806,32.8173,136600.0
2015-03-12 12:30:00,35.8,35.84,35.79,35.83,61700.0,32.8173,32.854,32.8081,32.8448,61700.0
2015-03-12 13:00:00,35.82,35.84,35.76,35.76,121400.0,32.8356,32.854,32.7806,32.7806,121400.0
2015-03-12 13:30:00,35.76,35.8,35.74,35.78,69800.0,32.7806,32.8173,32.7623,32.799,69800.0
2015-03-12 14:00:00,35.78,35.83,35.75,35.8,47600.0,32.799,32.8448,32.7715,32.8173,47600.0
2015-03-12 14:30:00,35.8,35.8,35.73,35.77,55800.0,32.8173,32.8173,32.7531,32.7898,55800.0
2015-03-12 15:00:00,35.77,35.86,35.77,35.83,74300.0,32.7898,32.8723,32.7898,32.8448,74300.0
2015-03-12 15:30:00,35.83,35.86,35.81,35.84,525100.0,32.8448,32.8723,32.8265,32.854,525100.0
2015-03-13 09:30:00,35.62,35.9,35.62,35.7,236900.0,32.6523,32.909,32.6523,32.7256,236900.0
2015-03-13 10:00:00,35.7,35.71,35.6,35.61,111400.0,32.7256,32.7348,32.634,32.6431,111400.0
2015-03-13 10:30:00,35.61,35.7,35.54,35.54,107700.0,32.6431,32.7256,32.579,32.579,107700.0
2015-03-13 11:00:00,35.54,35.61,35.48,35.49,82400.0,32.579,32.6431,32.524,32.5331,82400.0
2015-03-13 11:30:00,35.5,35.51,35.43,35.49,77800.0,32.5423,32.5515,32.4781,32.5331,77800.0
2015-03-13 12:00:00,35.48,35.48,35.4,35.46,97200.0,32.524,32.524,32.4506,32.5056,97200.0
2015-03-13 12:30:00,35.46,35.58,35.46,35.55,266200.0,32.5056,32.6156,32.5056,32.5881,266200.0
2015-03-13 13:00:00,35.54,35.56,35.41,35.41,109800.0,32.579,32.5973,32.4598,32.4598,109800.0
2015-03-13 13:30:00,35.41,35.49,35.41,35.43,135400.0,32.4598,32.5331,32.4598,32.4781,135400.0
2015-03-13 14:00:00,35.43,35.44,35.34,35.39,422500.0,32.4781,32.4873,32.3956,32.4415,422500.0
2015-03-13 14:30:00,35.39,35.42,35.31,35.35,517900.0,32.4415,32.469,32.3681,32.4048,517900.0
2015-03-13 15:00:00,35.35,35.43,35.32,35.43,515300.0,32.4048,32.4781,32.3773,32.4781,515300.0
2015-03-13 15:30:00,35.42,35.56,35.4,35.51,784800.0,32.469,32.5973,32.4506,32.5515,784800.0
2015-03-16 09:30:00,35.67,35.83,35.62,35.72,329900.0,32.6981,32.8448,32.6523,32.744,329900.0
2015-03-16 10:00:00,35.71,35.78,35.57,35.71,399400.0,32.7348,32.799,32.6065,32.7348,399400.0
2015-03-16 10:30:00,35.71,35.77,35.66,35.71,59700.0,32.7348,32.7898,32.689,32.7348,59700.0
2015-03-16 11:00:00,35.7,35.72,35.64,35.65,45500.0,32.7256,32.744,32.6706,32.6798,45500.0
2015-03-16 11:30:00,35.65,35.67,35.61,35.63,49800.0,32.6798,32.6981,32.6431,32.6615,49800.0
2015-03-16 12:00:00,35.63,35.66,35.6,35.6,45500.0,32.6615,32.689,32.634,32.634,45500.0
2015-03-16 12:30:00,35.6,35.6,35.55,35.56,68000.0,32.634,32.634,32.5881,32.5973,68000.0
2015-03-16 13:00:00,35.55,35.6,35.52,35.57,57400.0,32.5881,32.634,32.5606,32.6065,57400.0
2015-03-16 13:30:00,35.57,35.68,35.56,35.63,52900.0,32.6065,32.7073,32.5973,32.6615,52900.0
2015-03-16 14:00:00,35.64,35.64,35.57,35.58,102000.0,32.6706,32.6706,32.6065,32.6156,102000.0
2015-03-16 14:30:00,35.57,35.62,35.54,35.62,48300.0,32.6065,32.6523,32.579,32.6523,48300.0
2015-03-16 15:00:00,35.63,35.65,35.56,35.56,111300.0,32.6615,32.6798,32.5973,32.5973,111300.0
2015-03-16 15:30:00,35.57,35.62,35.57,35.6,227500.0,32.6065,32.6523,32.6065,32.634,227500.0
2015-03-17 09:30:00,35.32,35.55,35.29,35.35,247900.0,32.3773,32.5881,32.3498,32.4048,247900.0
2015-03-17 10:00:00,35.35,35.49,35.32,35.48,119000.0,32.4048,32.5331,32.3773,32.524,119000.0
2015-03-17 10:30:00,35.48,35.53,35.41,35.51,144700.0,32.524,32.5698,32.4598,32.5515,144700.0
2015-03-17 11:00:00,35.51,35.51,35.41,35.49,109100.0,32.5515,32.5515,32.4598,32.5331,109100.0
2015-03-17 11:30:00,35.48,35.5,35.45,35.5,70100.0,32.524,32.5423,32.4965,32.5423,70100.0
2015-03-17 12:00:00,35.5,35.5,35.44,35.48,157200.0,32.5423,32.5423,32.4873,32.524,157200.0
2015-03-17 12:30:00,35.48,35.5,35.43,35.44,49300.0,32.524,32.5423,32.4781,32.4873,49300.0
2015-03-17 13:00:00,35.44,35.48,35.42,35.46,79000.0,32.4873,32.524,32.469,32.5056,79000.0
2015-03-17 13:30:00,35.46,35.47,35.4,35.46,311900.0,32.5056,32.5148,32.4506,32.5056,311900.0
2015-03-17 14:00:00,35.45,35.46,35.39,35.4,95000.0,32.4965,32.5056,32.4415,32.4506,95000.0
2015-03-17 14:30:00,35.39,35.42,35.33,35.39,74800.0,32.4415,32.469,32.3865,32.4415,74800.0
2015-03-17 15:00:00,35.39,35.42,35.37,35.4,157000.0,32.4415,32.469,32.4231,32.4506,157000.0
2015-03-17 15:30:00,35.41,35.44,35.38,35.39,1090100.0,32.4598,32.4873,32.4323,32.4415,1090100.0
2015-03-18 09:30:00,35.3,35.45,35.04,35.11,260400.0,32.359,32.4965,32.1206,32.1848,260400.0
2015-03-18 10:00:00,35.12,35.2,35.09,35.16,98600.0,32.194,32.2673,32.1665,32.2306,98600.0
2015-03-18 10:30:00,35.17,35.26,35.15,35.21,79400.0,32.2398,32.3223,32.2215,32.2765,79400.0
2015-03-18 11:00:00,35.21,35.23,35.16,35.21,134300.0,32.2765,32.2948,32.2306,32.2765,134300.0
2015-03-18 11:30:00,35.21,35.27,35.19,35.24,116600.0,32.2765,32.3315,32.2581,32.304,116600.0
2015-03-18 12:00:00,35.24,35.24,35.16,35.16,76700.0,32.304,32.304,32.2306,32.2306,76700.0
2015-03-18 12:30:00,35.16,35.18,35.13,35.14,115300.0,32.2306,32.249,32.2031,32.2123,115300.0
2015-03-18 13:00:00,35.13,35.27,35.13,35.26,102300.0,32.2031,32.3315,32.2031,32.3223,102300.0
2015-03-18 13:30:00,35.26,35.29,35.18,35.28,114100.0,32.3223,32.3498,32.249,32.3406,114100.0
2015-03-18 14:00:00,35.32,35.81,35.3,35.73,540800.0,32.3773,32.8265,32.359,32.7531,540800.0
2015-03-18 14:30:00,35.73,35.83,35.72,35.77,470400.0,32.7531,32.8448,32.744,32.7898,470400.0
2015-03-18 15:00:00,35.77,35.99,35.75,35.9,620800.0,32.7898,32.9915,32.7715,32.909,620800.0
2015-03-18 15:30:00,35.9,35.92,35.81,35.85,819200.0,32.909,32.9273,32.8265,32.8631,819200.0
2015-03-19 09:30:00,35.95,36.11,35.91,36.08,901700.0,32.9548,33.1015,32.9181,33.074,901700.0
2015-03-19 10:00:00,36.08,36.1,35.98,36.09,376900.0,33.074,33.0923,32.9823,33.0831,376900.0
2015-03-19 10:30:00,36.09,36.1,35.99,36.09,107800.0,33.0831,33.0923,32.9915,33.0831,107800.0
2015-03-19 11:00:00,36.1,36.1,35.92,35.93,142600.0,33.0923,33.0923,32.9273,32.9365,142600.0
2015-03-19 11:30:00,35.93,35.93,35.7,35.78,291900.0,32.9365,32.9365,32.7256,32.799,291900.0
2015-03-19 12:00:00,35.78,35.82,35.75,35.77,71100.0,32.799,32.8356,32.7715,32.7898,71100.0
2015-03-19 12:30:00,35.78,35.78,35.66,35.66,79400.0,32.799,32.799,32.689,32.689,79400.0
2015-03-19 13:00:00,35.65,35.75,35.63,35.72,63200.0,32.6798,32.7715,32.6615,32.744,63200.0
2015-03-19 13:30:00,35.72,35.74,35.67,35.69,63600.0,32.744,32.7623,32.6981,32.7165,63600.0
2015-03-19 14:00:00,35.7,35.76,35.67,35.75,116400.0,32.7256,32.7806,32.6981,32.7715,116400.0
2015-03-19 14:30:00,35.75,35.79,35.72,35.77,132600.0,32.7715,32.8081,32.744,32.7898,132600.0
2015-03-19 15:00:00,35.78,35.84,35.76,35.83,180700.0,32.799,32.854,32.7806,32.8448,180700.0
2015-03-19 15:30:00,35.83,35.89,35.8,35.86,633500.0,32.8448,32.8998,32.8173,32.8723,633500.0
2015-03-20 09:30:00,35.98,36.23,35.98,36.07,352400.0,33.0196,33.249,33.0196,33.1022,352400.0
2015-03-20 10:00:00,36.08,36.28,36.06,36.24,338600.0,33.1114,33.2949,33.093,33.2582,338600.0
2015-03-20 10:30:00,36.23,36.3,36.22,36.29,166000.0,33.249,33.3133,33.2398,33.3041,166000.0
2015-03-20 11:00:00,36.29,36.43,36.28,36.43,303500.0,33.3041,33.4326,33.2949,33.4326,303500.0
2015-03-20 11:30:00,36.43,36.53,36.4,36.5,238900.0,33.4326,33.5243,33.405,33.4968,238900.0
2015-03-20 12:00:00,36.51,36.59,36.49,36.57,156300.0,33.506,33.5794,33.4876,33.561,156300.0
2015-03-20 12:30:00,36.57,36.59,36.53,36.54,83300.0,33.561,33.5794,33.5243,33.5335,83300.0
2015-03-20 13:00:00,36.54,36.54,36.44,36.45,58800.0,33.5335,33.5335,33.4417,33.4509,58800.0
2015-03-20 13:30:00,36.45,36.47,36.4,36.41,51300.0,33.4509,33.4693,33.405,33.4142,51300.0
2015-03-20 14:00:00,36.41,36.42,36.34,36.38,98200.0,33.4142,33.4234,33.35,33.3867,98200.0
2015-03-20 14:30:00,36.38,36.42,36.36,36.38,162400.0,33.3867,33.4234,33.3683,33.3867,162400.0
2015-03-20 15:00:00,36.38,36.42,36.38,36.41,412200.0,33.3867,33.4234,33.3867,33.4142,412200.0
2015-03-20 15:30:00,36.41,36.47,36.4,36.44,1037500.0,33.4142,33.4693,33.405,33.4417,1037500.0
2015-03-23 09:30:00,36.36,36.55,36.32,36.54,161200.0,33.3683,33.5427,33.3316,33.5335,161200.0
2015-03-23 10:00:00,36.55,36.61,36.54,36.56,101900.0,33.5427,33.5977,33.5335,33.5519,101900.0
2015-03-23 10:30:00,36.56,36.59,36.5,36.59,86200.0,33.5519,33.5794,33.4968,33.5794,86200.0
2015-03-23 11:00:00,36.59,36.63,36.49,36.5,205200.0,33.5794,33.6161,33.4876,33.4968,205200.0
2015-03-23 11:30:00,36.5,36.54,36.49,36.53,64100.0,33.4968,33.5335,33.4876,33.5243,64100.0
2015-03-23 12:00:00,36.53,36.54,36.47,36.5,121000.0,33.5243,33.5335,33.4693,33.4968,121000.0
2015-03-23 12:30:00,36.5,36.55,36.48,36.49,38900.0,33.4968,33.5427,33.4784,33.4876,38900.0
2015-03-23 13:00:00,36.49,36.5,36.43,36.44,66200.0,33.4876,33.4968,33.4326,33.4417,66200.0
2015-03-23 13:30:00,36.44,36.44,36.39,36.4,34500.0,33.4417,33.4417,33.3959,33.405,34500.0
2015-03-23 14:00:00,36.4,36.42,36.34,36.34,136700.0,33.405,33.4234,33.35,33.35,136700.0
2015-03-23 14:30:00,36.34,36.35,36.28,36.3,40700.0,33.35,33.3591,33.2949,33.3133,40700.0
2015-03-23 15:00:00,36.3,36.33,36.27,36.28,94800.0,33.3133,33.3408,33.2857,33.2949,94800.0
2015-03-23 15:30:00,36.28,36.31,36.19,36.19,451300.0,33.2949,33.3224,33.2123,33.2123,451300.0
2015-03-24 09:30:00,36.09,36.21,36.03,36.16,268900.0,33.1205,33.2307,33.0655,33.1848,268900.0
2015-03-24 10:00:00,36.17,36.63,36.16,36.49,1135900.0,33.194,33.6161,33.1848,33.4876,1135900.0
2015-03-24 10:30:00,36.49,36.71,36.49,36.7,758900.0,33.4876,33.6895,33.4876,33.6803,758900.0
2015-03-24 11:00:00,36.7,36.85,36.66,36.83,359200.0,33.6803,33.818,33.6436,33.7996,359200.0
2015-03-24 11:30:00,36.83,36.83,36.68,36.7,110100.0,33.7996,33.7996,33.662,33.6803,110100.0
2015-03-24 12:00:00,36.7,36.72,36.67,36.67,84300.0,33.6803,33.6987,33.6528,33.6528,84300.0
2015-03-24 12:30:00,36.67,36.69,36.59,36.61,347200.0,33.6528,33.6712,33.5794,33.5977,347200.0
2015-03-24 13:00:00,36.61,36.65,36.52,36.53,132300.0,33.5977,33.6345,33.5152,33.5243,132300.0
2015-03-24 13:30:00,36.52,36.55,36.5,36.53,56300.0,33.5152,33.5427,33.4968,33.5243,56300.0
2015-03-24 14:00:00,36.53,36.54,36.46,36.48,127000.0,33.5243,33.5335,33.4601,33.4784,127000.0
2015-03-24 14:30:00,36.47,36.54,36.45,36.54,54500.0,33.4693,33.5335,33.4509,33.5335,54500.0
2015-03-24 15:00:00,36.54,36.6,36.53,36.54,203200.0,33.5335,33.5886,33.5243,33.5335,203200.0
2015-03-24 15:30:00,36.54,36.58,36.52,36.54,385500.0,33.5335,33.5702,33.5152,33.5335,385500.0
2015-03-25 09:30:00,36.51,36.64,36.48,36.59,386700.0,33.506,33.6253,33.4784,33.5794,386700.0
2015-03-25 10:00:00,36.6,36.69,36.55,36.55,416100.0,33.5886,33.6712,33.5427,33.5427,416100.0
2015-03-25 10:30:00,36.54,36.54,36.43,36.5,148900.0,33.5335,33.5335,33.4326,33.4968,148900.0
2015-03-25 11:00:00,36.51,36.52,36.34,36.34,179700.0,33.506,33.5152,33.35,33.35,179700.0
2015-03-25 11:30:00,36.34,36.34,36.11,36.15,152700.0,33.35,33.35,33.1389,33.1756,152700.0
2015-03-25 12:00:00,36.15,36.16,36.07,36.14,279200.0,33.1756,33.1848,33.1022,33.1664,279200.0
2015-03-25 12:30:00,36.14,36.19,36.07,36.19,233800.0,33.1664,33.2123,33.1022,33.2123,233800.0
2015-03-25 13:00:00,36.18,36.2,36.04,36.12,260000.0,33.2031,33.2215,33.0746,33.1481,260000.0
2015-03-25 13:30:00,36.13,36.2,36.07,36.16,158500.0,33.1572,33.2215,33.1022,33.1848,158500.0
2015-03-25 14:00:00,36.16,36.19,36.11,36.16,147800.0,33.1848,33.2123,33.1389,33.1848,147800.0
2015-03-25 14:30:00,36.16,36.17,36.08,36.09,97500.0,33.1848,33.194,33.1114,33.1205,97500.0
2015-03-25 15:00:00,36.09,36.1,36.02,36.03,161300.0,33.1205,33.1297,33.0563,33.0655,161300.0
2015-03-25 15:30:00,36.03,36.05,35.94,35.96,457800.0,33.0655,33.0838,32.9829,33.0012,457800.0
2015-03-26 09:30:00,35.69,35.85,35.59,35.7,419900.0,32.7534,32.9003,32.6617,32.7626,419900.0
2015-03-26 10:00:00,35.71,35.73,35.57,35.68,443600.0,32.7718,32.7902,32.6433,32.7443,443600.0
2015-03-26 10:30:00,35.67,35.78,35.65,35.74,99500.0,32.7351,32.836,32.7167,32.7993,99500.0
2015-03-26 11:00:00,35.72,35.73,35.52,35.53,166400.0,32.781,32.7902,32.5974,32.6066,166400.0
2015-03-26 11:30:00,35.52,35.67,35.51,35.66,90800.0,32.5974,32.7351,32.5883,32.7259,90800.0
2015-03-26 12:00:00,35.66,35.69,35.62,35.66,87300.0,32.7259,32.7534,32.6892,32.7259,87300.0
2015-03-26 12:30:00,35.66,35.7,35.66,35.69,241000.0,32.7259,32.7626,32.7259,32.7534,241000.0
2015-03-26 13:00:00,35.69,35.74,35.65,35.74,292000.0,32.7534,32.7993,32.7167,32.7993,292000.0
2015-03-26 13:30:00,35.73,35.84,35.72,35.81,122500.0,32.7902,32.8911,32.781,32.8636,122500.0
2015-03-26 14:00:00,35.81,35.82,35.69,35.69,88300.0,32.8636,32.8728,32.7534,32.7534,88300.0
2015-03-26 14:30:00,35.68,35.71,35.64,35.66,87900.0,32.7443,32.7718,32.7076,32.7259,87900.0
2015-03-26 15:00:00,35.65,35.67,35.62,35.66,77000.0,32.7167,32.7351,32.6892,32.7259,77000.0
2015-03-26 15:30:00,35.66,35.72,35.62,35.69,449000.0,32.7259,32.781,32.6892,32.7534,449000.0
2015-03-27 09:30:00,35.63,36.13,35.63,36.03,707200.0,32.6984,33.1572,32.6984,33.0655,707200.0
2015-03-27 10:00:00,36.03,36.04,35.8,35.91,243400.0,33.0655,33.0746,32.8544,32.9553,243400.0
2015-03-27 10:30:00,35.9,35.96,35.85,35.94,109300.0,32.9462,33.0012,32.9003,32.9829,109300.0
2015-03-27 11:00:00,35.95,35.98,35.88,35.89,120100.0,32.9921,33.0196,32.9278,32.937,120100.0
2015-03-27 11:30:00,35.9,35.98,35.89,35.98,161900.0,32.9462,33.0196,32.937,33.0196,161900.0
2015-03-27 12:00:00,35.99,36.04,35.95,36.03,164400.0,33.0288,33.0746,32.9921,33.0655,164400.0
2015-03-27 12:30:00,36.03,36.12,36.03,36.12,148900.0,33.0655,33.1481,33.0655,33.1481,148900.0
2015-03-27 13:00:00,36.12,36.18,36.09,36.16,133900.0,33.1481,33.2031,33.1205,33.1848,133900.0
2015-03-27 13:30:00,36.15,36.21,36.13,36.16,131700.0,33.1756,33.2307,33.1572,33.1848,131700.0
2015-03-27 14:00:00,36.15,36.18,36.14,36.17,125000.0,33.1756,33.2031,33.1664,33.194,125000.0
2015-03-27 14:30:00,36.17,36.22,36.15,36.21,129900.0,33.194,33.2398,33.1756,33.2307,129900.0
2015-03-27 15:00:00,36.21,36.21,36.16,36.19,173100.0,33.2307,33.2307,33.1848,33.2123,173100.0
2015-03-27 15:30:00,36.19,36.23,36.14,36.2,533900.0,33.2123,33.249,33.1664,33.2215,533900.0
2015-03-30 09:30:00,36.48,36.77,36.3,36.62,875100.0,33.4784,33.7446,33.3133,33.6069,875100.0
2015-03-30 10:00:00,36.63,36.87,36.63,36.72,406200.0,33.6161,33.8364,33.6161,33.6987,406200.0
2015-03-30 10:30:00,36.72,36.79,36.65,36.78,339800.0,33.6987,33.7629,33.6345,33.7538,339800.0
2015-03-30 11:00:00,36.77,36.8,36.69,36.76,261000.0,33.7446,33.7721,33.6712,33.7354,261000.0
2015-03-30 11:30:00,36.76,36.8,36.75,36.79,195100.0,33.7354,33.7721,33.7262,33.7629,195100.0
2015-03-30 12:00:00,36.79,36.87,36.78,36.84,278400.0,33.7629,33.8364,33.7538,33.8088,278400.0
2015-03-30 12:30:00,36.85,36.87,36.81,36.83,253500.0,33.818,33.8364,33.7813,33.7996,253500.0
2015-03-30 13:00:00,36.84,36.9,36.81,36.88,286400.0,33.8088,33.8639,33.7813,33.8455,286400.0
2015-03-30 13:30:00,36.87,36.9,36.84,36.88,208700.0,33.8364,33.8639,33.8088,33.8455,208700.0
2015-03-30 14:00:00,36.88,36.95,36.88,36.93,263800.0,33.8455,33.9098,33.8455,33.8914,263800.0
2015-03-30 14:30:00,36.93,36.93,36.86,36.89,281500.0,33.8914,33.8914,33.8272,33.8547,281500.0
2015-03-30 15:00:00,36.89,36.9,36.84,36.87,263400.0,33.8547,33.8639,33.8088,33.8364,263400.0
2015-03-30 15:30:00,36.87,36.88,36.84,36.85,760900.0,33.8364,33.8455,33.8088,33.818,760900.0
2015-03-31 09:30:00,36.83,37.16,36.67,37.15,809700.0,33.7996,34.1025,33.6528,34.0933,809700.0
2015-03-31 10:00:00,37.15,37.27,37.13,37.18,419100.0,34.0933,34.2034,34.075,34.1209,419100.0
2015-03-31 10:30:00,37.17,37.31,37.12,37.16,312000.0,34.1117,34.2402,34.0658,34.1025,312000.0
2015-03-31 11:00:00,37.16,37.23,37.15,37.15,283000.0,34.1025,34.1667,34.0933,34.0933,283000.0
2015-03-31 11:30:00,37.15,37.16,37.03,37.04,63800.0,34.0933,34.1025,33.9832,33.9924,63800.0
2015-03-31 12:00:00,37.04,37.05,36.97,37.05,76700.0,33.9924,34.0015,33.9281,34.0015,76700.0
2015-03-31 12:30:00,37.05,37.09,37.03,37.09,91300.0,34.0015,34.0383,33.9832,34.0383,91300.0
2015-03-31 13:00:00,37.09,37.16,37.08,37.12,58900.0,34.0383,34.1025,34.0291,34.0658,58900.0
2015-03-31 13:30:00,37.13,37.15,37.05,37.05,62200.0,34.075,34.0933,34.0015,34.0015,62200.0
2015-03-31 14:00:00,37.08,37.11,37.02,37.05,90100.0,34.0291,34.0566,33.974,34.0015,90100.0
2015-03-31 14:30:00,37.05,37.07,37.01,37.03,111000.0,34.0015,34.0199,33.9648,33.9832,111000.0
2015-03-31 15:00:00,37.04,37.04,36.86,36.88,190200.0,33.9924,33.9924,33.8272,33.8455,190200.0
2015-03-31 15:30:00,36.87,36.99,36.86,36.93,647400.0,33.8364,33.9465,33.8272,33.8914,647400.0
2015-04-01 09:30:00,36.96,36.97,36.45,36.5,458600.0,33.919,33.9281,33.4509,33.4968,458600.0
2015-04-01 10:00:00,36.5,36.73,36.48,36.7,391400.0,33.4968,33.7079,33.4784,33.6803,391400.0
2015-04-01 10:30:00,36.7,36.85,36.61,36.77,117100.0,33.6803,33.818,33.5977,33.7446,117100.0
2015-04-01 11:00:00,36.78,36.79,36.59,36.61,515200.0,33.7538,33.7629,33.5794,33.5977,515200.0
2015-04-01 11:30:00,36.6,36.65,36.54,36.55,1193900.0,33.5886,33.6345,33.5335,33.5427,1193900.0
2015-04-01 12:00:00,36.55,36.56,36.42,36.49,352000.0,33.5427,33.5519,33.4234,33.4876,352000.0
2015-04-01 12:30:00,36.48,36.54,36.44,36.52,65100.0,33.4784,33.5335,33.4417,33.5152,65100.0
2015-04-01 13:00:00,36.52,36.58,36.49,36.56,198700.0,33.5152,33.5702,33.4876,33.5519,198700.0
2015-04-01 13:30:00,36.57,36.59,36.51,36.52,717500.0,33.561,33.5794,33.506,33.5152,717500.0
2015-04-01 14:00:00,36.52,36.54,36.41,36.43,605800.0,33.5152,33.5335,33.4142,33.4326,605800.0
2015-04-01 14:30:00,36.43,36.48,36.37,36.41,221300.0,33.4326,33.4784,33.3775,33.4142,221300.0
2015-04-01 15:00:00,36.43,36.48,36.38,36.46,167200.0,33.4326,33.4784,33.3867,33.4601,167200.0
2015-04-01 15:30:00,36.46,36.55,36.44,36.52,765900.0,33.4601,33.5427,33.4417,33.5152,765900.0
2015-04-02 09:30:00,36.55,36.81,36.45,36.73,207500.0,33.5427,33.7813,33.4509,33.7079,207500.0
2015-04-02 10:00:00,36.73,37.02,36.73,37.01,549200.0,33.7079,33.974,33.7079,33.9648,549200.0
2015-04-02 10:30:00,37.01,37.01,36.83,36.86,910200.0,33.9648,33.9648,33.7996,33.8272,910200.0
2015-04-02 11:00:00,36.85,36.94,36.84,36.91,145300.0,33.818,33.9006,33.8088,33.8731,145300.0
2015-04-02 11:30:00,36.91,36.94,36.85,36.86,97200.0,33.8731,33.9006,33.818,33.8272,97200.0
2015-04-02 12:00:00,36.85,36.9,36.77,36.89,166000.0,33.818,33.8639,33.7446,33.8547,166000.0
2015-04-02 12:30:00,36.89,36.94,36.87,36.87,104200.0,33.8547,33.9006,33.8364,33.8364,104200.0
2015-04-02 13:00:00,36.87,36.94,36.87,36.88,80600.0,33.8364,33.9006,33.8364,33.8455,80600.0
2015-04-02 13:30:00,36.88,36.99,36.88,36.98,300400.0,33.8455,33.9465,33.8455,33.9373,300400.0
2015-04-02 14:00:00,36.99,37.0,36.89,36.89,130100.0,33.9465,33.9557,33.8547,33.8547,130100.0
2015-04-02 14:30:00,36.89,36.94,36.86,36.91,155500.0,33.8547,33.9006,33.8272,33.8731,155500.0
2015-04-02 15:00:00,36.91,36.95,36.88,36.92,129300.0,33.8731,33.9098,33.8455,33.8822,129300.0
2015-04-02 15:30:00,36.92,37.01,36.91,36.99,612500.0,33.8822,33.9648,33.8731,33.9465,612500.0
2015-04-06 09:30:00,36.9,37.16,36.75,37.0,171100.0,33.8639,34.1025,33.7262,33.9557,171100.0
2015-04-06 10:00:00,37.0,37.09,36.92,37.08,138400.0,33.9557,34.0383,33.8822,34.0291,138400.0
2015-04-06 10:30:00,37.08,37.1,36.97,37.01,117000.0,34.0291,34.0474,33.9281,33.9648,117000.0
2015-04-06 11:00:00,37.02,37.08,37.01,37.05,770300.0,33.974,34.0291,33.9648,34.0015,770300.0
2015-04-06 11:30:00,37.05,37.08,37.02,37.03,291800.0,34.0015,34.0291,33.974,33.9832,291800.0
2015-04-06 12:00:00,37.04,37.05,36.95,36.95,175200.0,33.9924,34.0015,33.9098,33.9098,175200.0
2015-04-06 12:30:00,36.96,36.97,36.85,36.91,226000.0,33.919,33.9281,33.818,33.8731,226000.0
2015-04-06 13:00:00,36.92,36.93,36.84,36.9,469100.0,33.8822,33.8914,33.8088,33.8639,469100.0
2015-04-06 13:30:00,36.9,36.91,36.84,36.91,161900.0,33.8639,33.8731,33.8088,33.8731,161900.0
2015-04-06 14:00:00,36.91,36.93,36.85,36.86,264100.0,33.8731,33.8914,33.818,33.8272,264100.0
2015-04-06 14:30:00,36.87,36.9,36.84,36.87,123400.0,33.8364,33.8639,33.8088,33.8364,123400.0
2015-04-06 15:00:00,36.87,36.88,36.82,36.84,188300.0,33.8364,33.8455,33.7905,33.8088,188300.0
2015-04-06 15:30:00,36.84,36.89,36.83,36.86,659700.0,33.8088,33.8547,33.7996,33.8272,659700.0
2015-04-07 09:30:00,36.92,36.92,36.72,36.75,111800.0,33.8822,33.8822,33.6987,33.7262,111800.0
2015-04-07 10:00:00,36.75,36.77,36.65,36.7,282800.0,33.7262,33.7446,33.6345,33.6803,282800.0
2015-04-07 10:30:00,36.7,36.72,36.65,36.67,75800.0,33.6803,33.6987,33.6345,33.6528,75800.0
2015-04-07 11:00:00,36.67,36.67,36.61,36.66,67400.0,33.6528,33.6528,33.5977,33.6436,67400.0
2015-04-07 11:30:00,36.67,36.67,36.63,36.66,19600.0,33.6528,33.6528,33.6161,33.6436,19600.0
2015-04-07 12:00:00,36.67,36.71,36.66,36.71,144100.0,33.6528,33.6895,33.6436,33.6895,144100.0
2015-04-07 12:30:00,36.71,36.74,36.66,36.66,65100.0,33.6895,33.7171,33.6436,33.6436,65100.0
2015-04-07 13:00:00,36.66,36.67,36.64,36.66,39100.0,33.6436,33.6528,33.6253,33.6436,39100.0
2015-04-07 13:30:00,36.65,36.67,36.59,36.62,231400.0,33.6345,33.6528,33.5794,33.6069,231400.0
2015-04-07 14:00:00,36.62,36.64,36.59,36.6,60300.0,33.6069,33.6253,33.5794,33.5886,60300.0
2015-04-07 14:30:00,36.61,36.61,36.53,36.54,69600.0,33.5977,33.5977,33.5243,33.5335,69600.0
2015-04-07 15:00:00,36.54,36.54,36.41,36.42,71200.0,33.5335,33.5335,33.4142,33.4234,71200.0
2015-04-07 15:30:00,36.41,36.46,36.37,36.37,489900.0,33.4142,33.4601,33.3775,33.3775,489900.0
2015-04-08 09:30:00,36.48,36.59,36.36,36.55,238900.0,33.4784,33.5794,33.3683,33.5427,238900.0
2015-04-08 10:00:00,36.55,36.67,36.52,36.57,191500.0,33.5427,33.6528,33.5152,33.561,191500.0
2015-04-08 10:30:00,36.57,36.58,36.43,36.52,124700.0,33.561,33.5702,33.4326,33.5152,124700.0
2015-04-08 11:00:00,36.51,36.64,36.49,36.64,144000.0,33.506,33.6253,33.4876,33.6253,144000.0
2015-04-08 11:30:00,36.63,36.71,36.6,36.63,72600.0,33.6161,33.6895,33.5886,33.6161,72600.0
2015-04-08 12:00:00,36.63,36.68,36.62,36.63,69500.0,33.6161,33.662,33.6069,33.6161,69500.0
2015-04-08 12:30:00,36.63,36.65,36.61,36.63,98600.0,33.6161,33.6345,33.5977,33.6161,98600.0
2015-04-08 13:00:00,36.63,36.63,36.57,36.6,80600.0,33.6161,33.6161,33.561,33.5886,80600.0
2015-04-08 13:30:00,36.59,36.65,36.59,36.64,81000.0,33.5794,33.6345,33.5794,33.6253,81000.0
2015-04-08 14:00:00,36.63,36.73,36.52,36.64,175300.0,33.6161,33.7079,33.5152,33.6253,175300.0
2015-04-08 14:30:00,36.65,36.68,36.59,36.66,118600.0,33.6345,33.662,33.5794,33.6436,118600.0
2015-04-08 15:00:00,36.66,36.79,36.65,36.78,149300.0,33.6436,33.7629,33.6345,33.7538,149300.0
2015-04-08 15:30:00,36.78,36.82,36.76,36.81,318600.0,33.7538,33.7905,33.7354,33.7813,318600.0
2015-04-09 09:30:00,36.72,36.83,36.54,36.62,232000.0,33.6987,33.7996,33.5335,33.6069,232000.0
2015-04-09 10:00:00,36.62,36.65,36.42,36.43,311200.0,33.6069,33.6345,33.4234,33.4326,311200.0
2015-04-09 10:30:00,36.43,36.46,36.22,36.31,218600.0,33.4326,33.4601,33.2398,33.3224,218600.0
2015-04-09 11:00:00,36.31,36.31,36.12,36.19,412400.0,33.3224,33.3224,33.1481,33.2123,412400.0
2015-04-09 11:30:00,36.19,36.27,36.18,36.24,163600.0,33.2123,33.2857,33.2031,33.2582,163600.0
2015-04-09 12:00:00,36.24,36.33,36.16,36.33,278800.0,33.2582,33.3408,33.1848,33.3408,278800.0
2015-04-09 12:30:00,36.34,36.38,36.3,36.36,91900.0,33.35,33.3867,33.3133,33.3683,91900.0
2015-04-09 13:00:00,36.36,36.38,36.32,36.32,93800.0,33.3683,33.3867,33.3316,33.3316,93800.0
2015-04-09 13:30:00,36.32,36.38,36.3,36.35,104500.0,33.3316,33.3867,33.3133,33.3591,104500.0
2015-04-09 14:00:00,36.35,36.36,36.32,36.34,243700.0,33.3591,33.3683,33.3316,33.35,243700.0
2015-04-09 14:30:00,36.34,36.37,36.3,36.32,164600.0,33.35,33.3775,33.3133,33.3316,164600.0
2015-04-09 15:00:00,36.31,36.44,36.31,36.43,313700.0,33.3224,33.4417,33.3224,33.4326,313700.0
2015-04-09 15:30:00,36.43,36.45,36.41,36.42,732400.0,33.4326,33.4509,33.4142,33.4234,732400.0
2015-04-10 09:30:00,36.44,36.64,36.2,36.26,1300600.0,33.4417,33.6253,33.2215,33.2765,1300600.0
2015-04-10 10:00:00,36.25,36.3,36.14,36.24,715000.0,33.2674,33.3133,33.1664,33.2582,715000.0
2015-04-10 10:30:00,36.24,36.35,36.24,36.28,178100.0,33.2582,33.3591,33.2582,33.2949,178100.0
2015-04-10 11:00:00,36.27,36.31,36.24,36.31,130400.0,33.2857,33.3224,33.2582,33.3224,130400.0
2015-04-10 11:30:00,36.31,36.32,36.26,36.31,238000.0,33.3224,33.3316,33.2765,33.3224,238000.0
2015-04-10 12:00:00,36.31,36.36,36.3,36.33,505100.0,33.3224,33.3683,33.3133,33.3408,505100.0
2015-04-10 12:30:00,36.34,36.37,36.33,36.35,214600.0,33.35,33.3775,33.3408,33.3591,214600.0
2015-04-10 13:00:00,36.35,36.4,36.35,36.38,199800.0,33.3591,33.405,33.3591,33.3867,199800.0
2015-04-10 13:30:00,36.38,36.45,36.38,36.41,109400.0,33.3867,33.4509,33.3867,33.4142,109400.0
2015-04-10 14:00:00,36.41,36.45,36.41,36.45,81100.0,33.4142,33.4509,33.4142,33.4509,81100.0
2015-04-10 14:30:00,36.45,36.48,36.44,36.45,91000.0,33.4509,33.4784,33.4417,33.4509,91000.0
2015-04-10 15:00:00,36.45,36.47,36.41,36.43,118900.0,33.4509,33.4693,33.4142,33.4326,118900.0
2015-04-10 15:30:00,36.44,36.5,36.43,36.49,374400.0,33.4417,33.4968,33.4326,33.4876,374400.0
2015-04-13 09:30:00,36.5,36.68,36.43,36.45,374600.0,33.4968,33.662,33.4326,33.4509,374600.0
2015-04-13 10:00:00,36.45,36.47,36.31,36.41,279500.0,33.4509,33.4693,33.3224,33.4142,279500.0
2015-04-13 10:30:00,36.41,36.44,36.36,36.36,75300.0,33.4142,33.4417,33.3683,33.3683,75300.0
2015-04-13 11:00:00,36.37,36.41,36.35,36.4,104000.0,33.3775,33.4142,33.3591,33.405,104000.0
2015-04-13 11:30:00,36.4,36.46,36.4,36.44,77900.0,33.405,33.4601,33.405,33.4417,77900.0
2015-04-13 12:00:00,36.45,36.45,36.42,36.45,23300.0,33.4509,33.4509,33.4234,33.4509,23300.0
2015-04-13 12:30:00,36.45,36.46,36.4,36.42,128500.0,33.4509,33.4601,33.405,33.4234,128500.0
2015-04-13 13:00:00,36.41,36.42,36.32,36.32,42700.0,33.4142,33.4234,33.3316,33.3316,42700.0
2015-04-13 13:30:00,36.32,36.32,36.26,36.3,59400.0,33.3316,33.3316,33.2765,33.3133,59400.0
2015-04-13 14:00:00,36.3,36.33,36.29,36.32,45600.0,33.3133,33.3408,33.3041,33.3316,45600.0
2015-04-13 14:30:00,36.32,36.37,36.29,36.33,79800.0,33.3316,33.3775,33.3041,33.3408,79800.0
2015-04-13 15:00:00,36.33,36.36,36.29,36.31,65800.0,33.3408,33.3683,33.3041,33.3224,65800.0
2015-04-13 15:30:00,36.31,36.36,36.29,36.32,294300.0,33.3224,33.3683,33.3041,33.3316,294300.0
2015-04-14 09:30:00,36.42,36.44,36.08,36.09,1150400.0,33.4234,33.4417,33.1114,33.1205,1150400.0
2015-04-14 10:00:00,36.08,36.21,35.94,36.16,557900.0,33.1114,33.2307,32.9829,33.1848,557900.0
2015-04-14 10:30:00,36.16,36.27,36.11,36.23,180500.0,33.1848,33.2857,33.1389,33.249,180500.0
2015-04-14 11:00:00,36.23,36.44,36.21,36.39,210200.0,33.249,33.4417,33.2307,33.3959,210200.0
2015-04-14 11:30:00,36.39,36.41,36.34,36.4,131300.0,33.3959,33.4142,33.35,33.405,131300.0
2015-04-14 12:00:00,36.41,36.44,36.38,36.42,42200.0,33.4142,33.4417,33.3867,33.4234,42200.0
2015-04-14 12:30:00,36.42,36.52,36.42,36.45,186100.0,33.4234,33.5152,33.4234,33.4509,186100.0
2015-04-14 13:00:00,36.45,36.48,36.43,36.48,50300.0,33.4509,33.4784,33.4326,33.4784,50300.0
2015-04-14 13:30:00,36.48,36.51,36.48,36.5,50000.0,33.4784,33.506,33.4784,33.4968,50000.0
2015-04-14 14:00:00,36.49,36.53,36.47,36.51,58300.0,33.4876,33.5243,33.4693,33.506,58300.0
2015-04-14 14:30:00,36.51,36.53,36.46,36.52,69900.0,33.506,33.5243,33.4601,33.5152,69900.0
2015-04-14 15:00:00,36.52,36.55,36.5,36.52,99500.0,33.5152,33.5427,33.4968,33.5152,99500.0
2015-04-14 15:30:00,36.52,36.55,36.49,36.52,247500.0,33.5152,33.5427,33.4876,33.5152,247500.0
2015-04-15 09:30:00,36.6,36.73,36.42,36.65,238500.0,33.5886,33.7079,33.4234,33.6345,238500.0
2015-04-15 10:00:00,36.66,36.88,36.65,36.74,802600.0,33.6436,33.8455,33.6345,33.7171,802600.0
2015-04-15 10:30:00,36.74,36.84,36.74,36.82,152400.0,33.7171,33.8088,33.7171,33.7905,152400.0
2015-04-15 11:00:00,36.82,36.83,36.75,36.77,115300.0,33.7905,33.7996,33.7262,33.7446,115300.0
2015-04-15 11:30:00,36.77,36.78,36.72,36.75,113300.0,33.7446,33.7538,33.6987,33.7262,113300.0
2015-04-15 12:00:00,36.75,36.77,36.73,36.73,105200.0,33.7262,33.7446,33.7079,33.7079,105200.0
2015-04-15 12:30:00,36.73,36.74,36.69,36.71,87700.0,33.7079,33.7171,33.6712,33.6895,87700.0
2015-04-15 13:00:00,36.71,36.75,36.68,36.74,86900.0,33.6895,33.7262,33.662,33.7171,86900.0
2015-04-15 13:30:00,36.74,36.75,36.7,36.71,53600.0,33.7171,33.7262,33.6803,33.6895,53600.0
2015-04-15 14:00:00,36.71,36.77,36.7,36.77,294000.0,33.6895,33.7446,33.6803,33.7446,294000.0
2015-04-15 14:30:00,36.76,36.79,36.74,36.76,138000.0,33.7354,33.7629,33.7171,33.7354,138000.0
2015-04-15 15:00:00,36.76,36.78,36.72,36.73,129400.0,33.7354,33.7538,33.6987,33.7079,129400.0
2015-04-15 15:30:00,36.74,36.75,36.65,36.66,537700.0,33.7171,33.7262,33.6345,33.6436,537700.0
2015-04-16 09:30:00,36.59,36.59,36.15,36.15,628600.0,33.5794,33.5794,33.1756,33.1756,628600.0
2015-04-16 10:00:00,36.15,36.18,36.06,36.07,780200.0,33.1756,33.2031,33.093,33.1022,780200.0
2015-04-16 10:30:00,36.06,36.16,36.02,36.12,465200.0,33.093,33.1848,33.0563,33.1481,465200.0
2015-04-16 11:00:00,36.12,36.17,36.11,36.14,147100.0,33.1481,33.194,33.1389,33.1664,147100.0
2015-04-16 11:30:00,36.14,36.18,36.12,36.14,104000.0,33.1664,33.2031,33.1481,33.1664,104000.0
2015-04-16 12:00:00,36.15,36.17,36.13,36.15,245900.0,33.1756,33.194,33.1572,33.1756,245900.0
2015-04-16 12:30:00,36.15,36.15,36.1,36.11,84400.0,33.1756,33.1756,33.1297,33.1389,84400.0
2015-04-16 13:00:00,36.1,36.13,36.05,36.08,119500.0,33.1297,33.1572,33.0838,33.1114,119500.0
2015-04-16 13:30:00,36.08,36.16,36.06,36.14,83700.0,33.1114,33.1848,33.093,33.1664,83700.0
2015-04-16 14:00:00,36.13,36.14,36.08,36.12,229200.0,33.1572,33.1664,33.1114,33.1481,229200.0
2015-04-16 14:30:00,36.12,36.14,36.09,36.09,63700.0,33.1481,33.1664,33.1205,33.1205,63700.0
2015-04-16 15:00:00,36.1,36.13,36.05,36.05,159400.0,33.1297,33.1572,33.0838,33.0838,159400.0
2015-04-16 15:30:00,36.06,36.08,36.02,36.03,874600.0,33.093,33.1114,33.0563,33.0655,874600.0
2015-04-17 09:30:00,35.81,35.92,35.53,35.56,520400.0,32.8636,32.9645,32.6066,32.6341,520400.0
2015-04-17 10:00:00,35.56,35.58,35.37,35.4,806700.0,32.6341,32.6525,32.4598,32.4873,806700.0
2015-04-17 10:30:00,35.4,35.48,35.39,35.41,275300.0,32.4873,32.5607,32.4781,32.4965,275300.0
2015-04-17 11:00:00,35.41,35.61,35.36,35.6,156900.0,32.4965,32.68,32.4506,32.6709,156900.0
2015-04-17 11:30:00,35.6,35.62,35.5,35.53,190200.0,32.6709,32.6892,32.5791,32.6066,190200.0
2015-04-17 12:00:00,35.54,35.62,35.54,35.6,56500.0,32.6158,32.6892,32.6158,32.6709,56500.0
2015-04-17 12:30:00,35.6,35.63,35.59,35.61,41100.0,32.6709,32.6984,32.6617,32.68,41100.0
2015-04-17 13:00:00,35.61,35.72,35.59,35.71,86000.0,32.68,32.781,32.6617,32.7718,86000.0
2015-04-17 13:30:00,35.7,35.71,35.59,35.62,81400.0,32.7626,32.7718,32.6617,32.6892,81400.0
2015-04-17 14:00:00,35.61,35.64,35.53,35.59,64200.0,32.68,32.7076,32.6066,32.6617,64200.0
2015-04-17 14:30:00,35.59,35.6,35.53,35.54,42100.0,32.6617,32.6709,32.6066,32.6158,42100.0
2015-04-17 15:00:00,35.54,35.61,35.54,35.61,105500.0,32.6158,32.68,32.6158,32.68,105500.0
2015-04-17 15:30:00,35.61,35.69,35.6,35.63,464700.0,32.68,32.7534,32.6709,32.6984,464700.0
2015-04-20 09:30:00,35.98,35.98,35.62,35.66,543200.0,33.0196,33.0196,32.6892,32.7259,543200.0
2015-04-20 10:00:00,35.67,35.73,35.54,35.54,202400.0,32.7351,32.7902,32.6158,32.6158,202400.0
2015-04-20 10:30:00,35.54,35.72,35.54,35.69,125700.0,32.6158,32.781,32.6158,32.7534,125700.0
2015-04-20 11:00:00,35.69,35.82,35.69,35.75,126200.0,32.7534,32.8728,32.7534,32.8085,126200.0
2015-04-20 11:30:00,35.76,35.78,35.63,35.68,234600.0,32.8177,32.836,32.6984,32.7443,234600.0
2015-04-20 12:00:00,35.68,35.7,35.54,35.62,349300.0,32.7443,32.7626,32.6158,32.6892,349300.0
2015-04-20 12:30:00,35.61,35.63,35.56,35.62,98300.0,32.68,32.6984,32.6341,32.6892,98300.0
2015-04-20 13:00:00,35.63,35.67,35.58,35.59,143900.0,32.6984,32.7351,32.6525,32.6617,143900.0
2015-04-20 13:30:00,35.59,35.61,35.54,35.59,139100.0,32.6617,32.68,32.6158,32.6617,139100.0
2015-04-20 14:00:00,35.59,35.65,35.59,35.6,72100.0,32.6617,32.7167,32.6617,32.6709,72100.0
2015-04-20 14:30:00,35.6,35.65,35.58,35.62,32900.0,32.6709,32.7167,32.6525,32.6892,32900.0
2015-04-20 15:00:00,35.61,35.68,35.61,35.68,85000.0,32.68,32.7443,32.68,32.7443,85000.0
2015-04-20 15:30:00,35.68,35.74,35.66,35.73,302100.0,32.7443,32.7993,32.7259,32.7902,302100.0
2015-04-21 09:30:00,35.77,35.99,35.75,35.89,462400.0,32.8269,33.0288,32.8085,32.937,462400.0
2015-04-21 10:00:00,35.89,35.92,35.84,35.88,132600.0,32.937,32.9645,32.8911,32.9278,132600.0
2015-04-21 10:30:00,35.89,35.93,35.82,35.92,243700.0,32.937,32.9737,32.8728,32.9645,243700.0
2015-04-21 11:00:00,35.92,36.01,35.92,35.99,113800.0,32.9645,33.0471,32.9645,33.0288,113800.0
2015-04-21 11:30:00,35.99,36.08,35.98,36.02,200000.0,33.0288,33.1114,33.0196,33.0563,200000.0
2015-04-21 12:00:00,36.02,36.17,36.02,36.15,456700.0,33.0563,33.194,33.0563,33.1756,456700.0
2015-04-21 12:30:00,36.14,36.17,36.11,36.12,166200.0,33.1664,33.194,33.1389,33.1481,166200.0
2015-04-21 13:00:00,36.12,36.14,36.07,36.12,371700.0,33.1481,33.1664,33.1022,33.1481,371700.0
2015-04-21 13:30:00,36.12,36.12,36.02,36.06,92400.0,33.1481,33.1481,33.0563,33.093,92400.0
2015-04-21 14:00:00,36.05,36.07,36.01,36.06,169900.0,33.0838,33.1022,33.0471,33.093,169900.0
2015-04-21 14:30:00,36.07,36.1,36.03,36.09,375900.0,33.1022,33.1297,33.0655,33.1205,375900.0
2015-04-21 15:00:00,36.09,36.09,36.04,36.05,101100.0,33.1205,33.1205,33.0746,33.0838,101100.0
2015-04-21 15:30:00,36.06,36.09,36.02,36.07,562400.0,33.093,33.1205,33.0563,33.1022,562400.0
2015-04-22 09:30:00,36.06,36.16,35.87,35.93,363300.0,33.093,33.1848,32.9186,32.9737,363300.0
2015-04-22 10:00:00,35.94,36.13,35.94,36.03,1093700.0,32.9829,33.1572,32.9829,33.0655,1093700.0
2015-04-22 10:30:00,36.04,36.05,35.8,35.99,576000.0,33.0746,33.0838,32.8544,33.0288,576000.0
2015-04-22 11:00:00,35.99,36.05,35.96,36.02,161700.0,33.0288,33.0838,33.0012,33.0563,161700.0
2015-04-22 11:30:00,36.01,36.03,35.93,35.95,154200.0,33.0471,33.0655,32.9737,32.9921,154200.0
2015-04-22 12:00:00,35.95,35.96,35.85,35.89,163200.0,32.9921,33.0012,32.9003,32.937,163200.0
2015-04-22 12:30:00,35.9,35.9,35.82,35.84,363400.0,32.9462,32.9462,32.8728,32.8911,363400.0
2015-04-22 13:00:00,35.85,35.88,35.82,35.82,106600.0,32.9003,32.9278,32.8728,32.8728,106600.0
2015-04-22 13:30:00,35.81,35.88,35.81,35.83,226700.0,32.8636,32.9278,32.8636,32.8819,226700.0
2015-04-22 14:00:00,35.83,35.91,35.82,35.88,173100.0,32.8819,32.9553,32.8728,32.9278,173100.0
2015-04-22 14:30:00,35.88,35.92,35.86,35.87,156900.0,32.9278,32.9645,32.9095,32.9186,156900.0
2015-04-22 15:00:00,35.87,35.93,35.86,35.93,151600.0,32.9186,32.9737,32.9095,32.9737,151600.0
2015-04-22 15:30:00,35.93,35.93,35.88,35.91,637400.0,32.9737,32.9737,32.9278,32.9553,637400.0
2015-04-23 09:30:00,35.69,35.79,35.54,35.67,759600.0,32.7534,32.8452,32.6158,32.7351,759600.0
2015-04-23 10:00:00,35.67,35.71,35.46,35.48,1693300.0,32.7351,32.7718,32.5424,32.5607,1693300.0
2015-04-23 10:30:00,35.49,35.51,35.37,35.39,832800.0,32.5699,32.5883,32.4598,32.4781,832800.0
2015-04-23 11:00:00,35.38,35.41,35.25,35.27,1008200.0,32.469,32.4965,32.3496,32.368,1008200.0
2015-04-23 11:30:00,35.27,35.37,35.2,35.35,827000.0,32.368,32.4598,32.3038,32.4414,827000.0
2015-04-23 12:00:00,35.36,35.52,35.31,35.48,246100.0,32.4506,32.5974,32.4047,32.5607,246100.0
2015-04-23 12:30:00,35.49,35.51,35.39,35.44,890300.0,32.5699,32.5883,32.4781,32.524,890300.0
2015-04-23 13:00:00,35.45,35.45,35.39,35.42,417600.0,32.5332,32.5332,32.4781,32.5057,417600.0
2015-04-23 13:30:00,35.42,35.46,35.39,35.42,369900.0,32.5057,32.5424,32.4781,32.5057,369900.0
2015-04-23 14:00:00,35.42,35.45,35.38,35.42,273900.0,32.5057,32.5332,32.469,32.5057,273900.0
2015-04-23 14:30:00,35.43,35.45,35.41,35.44,369100.0,32.5148,32.5332,32.4965,32.524,369100.0
2015-04-23 15:00:00,35.45,35.48,35.41,35.44,336600.0,32.5332,32.5607,32.4965,32.524,336600.0
2015-04-23 15:30:00,35.44,35.46,35.36,35.36,690100.0,32.524,32.5424,32.4506,32.4506,690100.0
2015-04-24 09:30:00,35.34,35.54,35.32,35.52,969700.0,32.4322,32.6158,32.4139,32.5974,969700.0
2015-04-24 10:00:00,35.53,35.61,35.45,35.6,268600.0,32.6066,32.68,32.5332,32.6709,268600.0
2015-04-24 10:30:00,35.59,35.63,35.53,35.61,316200.0,32.6617,32.6984,32.6066,32.68,316200.0
2015-04-24 11:00:00,35.61,35.69,35.58,35.66,119300.0,32.68,32.7534,32.6525,32.7259,119300.0
2015-04-24 11:30:00,35.66,35.71,35.63,35.68,108900.0,32.7259,32.7718,32.6984,32.7443,108900.0
2015-04-24 12:00:00,35.68,35.73,35.66,35.66,82100.0,32.7443,32.7902,32.7259,32.7259,82100.0
2015-04-24 12:30:00,35.66,35.7,35.65,35.65,82500.0,32.7259,32.7626,32.7167,32.7167,82500.0
2015-04-24 13:00:00,35.65,35.7,35.63,35.7,114700.0,32.7167,32.7626,32.6984,32.7626,114700.0
2015-04-24 13:30:00,35.7,35.74,35.68,35.72,119700.0,32.7626,32.7993,32.7443,32.781,119700.0
2015-04-24 14:00:00,35.73,35.84,35.73,35.83,435100.0,32.7902,32.8911,32.7902,32.8819,435100.0
2015-04-24 14:30:00,35.83,35.94,35.82,35.87,168500.0,32.8819,32.9829,32.8728,32.9186,168500.0
2015-04-24 15:00:00,35.87,35.91,35.87,35.91,286100.0,32.9186,32.9553,32.9186,32.9553,286100.0
2015-04-24 15:30:00,35.91,35.97,35.9,35.93,858300.0,32.9553,33.0104,32.9462,32.9737,858300.0
2015-04-27 09:30:00,36.05,36.14,35.9,36.13,728900.0,33.0838,33.1664,32.9462,33.1572,728900.0
2015-04-27 10:00:00,36.13,36.16,36.06,36.09,80200.0,33.1572,33.1848,33.093,33.1205,80200.0
2015-04-27 10:30:00,36.09,36.1,35.96,35.98,136100.0,33.1205,33.1297,33.0012,33.0196,136100.0
2015-04-27 11:00:00,35.98,36.03,35.95,36.0,72700.0,33.0196,33.0655,32.9921,33.0379,72700.0
2015-04-27 11:30:00,36.01,36.03,35.92,35.94,86500.0,33.0471,33.0655,32.9645,32.9829,86500.0
2015-04-27 12:00:00,35.95,35.95,35.78,35.81,323300.0,32.9921,32.9921,32.836,32.8636,323300.0
2015-04-27 12:30:00,35.82,35.87,35.69,35.74,126900.0,32.8728,32.9186,32.7534,32.7993,126900.0
2015-04-27 13:00:00,35.75,35.75,35.59,35.66,254500.0,32.8085,32.8085,32.6617,32.7259,254500.0
2015-04-27 13:30:00,35.67,35.73,35.64,35.67,73700.0,32.7351,32.7902,32.7076,32.7351,73700.0
2015-04-27 14:00:00,35.66,35.68,35.62,35.67,74400.0,32.7259,32.7443,32.6892,32.7351,74400.0
2015-04-27 14:30:00,35.67,35.67,35.59,35.62,97300.0,32.7351,32.7351,32.6617,32.6892,97300.0
2015-04-27 15:00:00,35.63,35.65,35.54,35.54,130200.0,32.6984,32.7167,32.6158,32.6158,130200.0
2015-04-27 15:30:00,35.55,35.55,35.47,35.51,708200.0,32.625,32.625,32.5515,32.5883,708200.0
2015-04-28 09:30:00,35.41,35.5,35.32,35.39,328200.0,32.4965,32.5791,32.4139,32.4781,328200.0
2015-04-28 10:00:00,35.38,35.41,35.13,35.28,986000.0,32.469,32.4965,32.2395,32.3772,986000.0
2015-04-28 10:30:00,35.27,35.47,35.26,35.44,275900.0,32.368,32.5515,32.3588,32.524,275900.0
2015-04-28 11:00:00,35.45,35.63,35.44,35.56,177600.0,32.5332,32.6984,32.524,32.6341,177600.0
2015-04-28 11:30:00,35.57,35.66,35.57,35.62,136400.0,32.6433,32.7259,32.6433,32.6892,136400.0
2015-04-28 12:00:00,35.62,35.69,35.6,35.64,110700.0,32.6892,32.7534,32.6709,32.7076,110700.0
2015-04-28 12:30:00,35.64,35.71,35.64,35.66,470000.0,32.7076,32.7718,32.7076,32.7259,470000.0
2015-04-28 13:00:00,35.66,35.66,35.6,35.64,59900.0,32.7259,32.7259,32.6709,32.7076,59900.0
2015-04-28 13:30:00,35.64,35.69,35.62,35.63,100100.0,32.7076,32.7534,32.6892,32.6984,100100.0
2015-04-28 14:00:00,35.62,35.63,35.49,35.51,119100.0,32.6892,32.6984,32.5699,32.5883,119100.0
2015-04-28 14:30:00,35.5,35.64,35.48,35.62,146100.0,32.5791,32.7076,32.5607,32.6892,146100.0
2015-04-28 15:00:00,35.62,35.66,35.57,35.59,82100.0,32.6892,32.7259,32.6433,32.6617,82100.0
2015-04-28 15:30:00,35.59,35.61,35.54,35.61,201700.0,32.6617,32.68,32.6158,32.68,201700.0
2015-04-29 09:30:00,35.54,35.87,35.26,35.31,1137200.0,32.6158,32.9186,32.3588,32.4047,1137200.0
2015-04-29 10:00:00,35.32,35.41,35.26,35.31,462200.0,32.4139,32.4965,32.3588,32.4047,462200.0
2015-04-29 10:30:00,35.31,35.37,35.28,35.32,574400.0,32.4047,32.4598,32.3772,32.4139,574400.0
2015-04-29 11:00:00,35.32,35.36,35.23,35.24,462300.0,32.4139,32.4506,32.3313,32.3405,462300.0
2015-04-29 11:30:00,35.24,35.26,35.2,35.22,162900.0,32.3405,32.3588,32.3038,32.3221,162900.0
2015-04-29 12:00:00,35.22,35.26,35.1,35.12,351700.0,32.3221,32.3588,32.212,32.2303,351700.0
2015-04-29 12:30:00,35.11,35.12,35.04,35.1,290500.0,32.2212,32.2303,32.1569,32.212,290500.0
2015-04-29 13:00:00,35.1,35.17,35.06,35.14,226700.0,32.212,32.2762,32.1753,32.2487,226700.0
2015-04-29 13:30:00,35.14,35.34,35.14,35.34,143000.0,32.2487,32.4322,32.2487,32.4322,143000.0
2015-04-29 14:00:00,35.34,35.39,35.19,35.29,231800.0,32.4322,32.4781,32.2946,32.3864,231800.0
2015-04-29 14:30:00,35.29,35.37,35.27,35.28,122900.0,32.3864,32.4598,32.368,32.3772,122900.0
2015-04-29 15:00:00,35.28,35.31,35.21,35.26,181400.0,32.3772,32.4047,32.3129,32.3588,181400.0
2015-04-29 15:30:00,35.25,35.29,35.18,35.2,541100.0,32.3496,32.3864,32.2854,32.3038,541100.0
2015-04-30 09:30:00,35.09,35.22,34.9,34.91,1067500.0,32.2028,32.3221,32.0284,32.0376,1067500.0
2015-04-30 10:00:00,34.91,34.91,34.72,34.76,917800.0,32.0376,32.0376,31.8633,31.9,917800.0
2015-04-30 10:30:00,34.76,34.89,34.73,34.88,590300.0,31.9,32.0193,31.8724,32.0101,590300.0
2015-04-30 11:00:00,34.88,35.07,34.88,35.05,307700.0,32.0101,32.1845,32.0101,32.1661,307700.0
2015-04-30 11:30:00,35.04,35.11,34.95,34.96,160200.0,32.1569,32.2212,32.0743,32.0835,160200.0
2015-04-30 12:00:00,34.95,35.02,34.91,34.95,123900.0,32.0743,32.1386,32.0376,32.0743,123900.0
2015-04-30 12:30:00,34.96,35.01,34.88,34.94,214500.0,32.0835,32.1294,32.0101,32.0652,214500.0
2015-04-30 13:00:00,34.94,35.01,34.9,34.95,76800.0,32.0652,32.1294,32.0284,32.0743,76800.0
2015-04-30 13:30:00,34.95,34.97,34.86,34.88,104300.0,32.0743,32.0927,31.9917,32.0101,104300.0
2015-04-30 14:00:00,34.88,34.9,34.78,34.78,238400.0,32.0101,32.0284,31.9183,31.9183,238400.0
2015-04-30 14:30:00,34.78,34.79,34.67,34.67,251000.0,31.9183,31.9275,31.8174,31.8174,251000.0
2015-04-30 15:00:00,34.66,34.68,34.56,34.57,756600.0,31.8082,31.8265,31.7164,31.7256,756600.0
2015-04-30 15:30:00,34.57,34.68,34.55,34.6,1705400.0,31.7256,31.8265,31.7072,31.7531,1705400.0
2015-05-01 09:30:00,34.56,34.91,34.55,34.85,499600.0,31.7164,32.0376,31.7072,31.9826,499600.0
2015-05-01 10:00:00,34.84,35.06,34.82,35.02,296200.0,31.9734,32.1753,31.955,32.1386,296200.0
2015-05-01 10:30:00,35.03,35.06,34.89,35.0,153200.0,32.1478,32.1753,32.0193,32.1202,153200.0
2015-05-01 11:00:00,35.0,35.16,34.99,35.13,738900.0,32.1202,32.2671,32.111,32.2395,738900.0
2015-05-01 11:30:00,35.14,35.15,35.06,35.12,192900.0,32.2487,32.2579,32.1753,32.2303,192900.0
2015-05-01 12:00:00,35.12,35.15,35.07,35.14,105200.0,32.2303,32.2579,32.1845,32.2487,105200.0
2015-05-01 12:30:00,35.15,35.18,35.11,35.18,113800.0,32.2579,32.2854,32.2212,32.2854,113800.0
2015-05-01 13:00:00,35.17,35.18,35.13,35.16,137000.0,32.2762,32.2854,32.2395,32.2671,137000.0
2015-05-01 13:30:00,35.17,35.26,35.13,35.24,427900.0,32.2762,32.3588,32.2395,32.3405,427900.0
2015-05-01 14:00:00,35.25,35.37,35.25,35.36,727100.0,32.3496,32.4598,32.3496,32.4506,727100.0
2015-05-01 14:30:00,35.37,35.38,35.28,35.28,562900.0,32.4598,32.469,32.3772,32.3772,562900.0
2015-05-01 15:00:00,35.29,35.32,35.21,35.22,461700.0,32.3864,32.4139,32.3129,32.3221,461700.0
2015-05-01 15:30:00,35.22,35.29,35.2,35.25,670200.0,32.3221,32.3864,32.3038,32.3496,670200.0
2015-05-04 09:30:00,35.32,35.55,35.31,35.47,479200.0,32.4139,32.625,32.4047,32.5515,479200.0
2015-05-04 10:00:00,35.46,35.55,35.39,35.48,318800.0,32.5424,32.625,32.4781,32.5607,318800.0
2015-05-04 10:30:00,35.48,35.5,35.29,35.29,262300.0,32.5607,32.5791,32.3864,32.3864,262300.0
2015-05-04 11:00:00,35.3,35.35,35.24,35.25,249100.0,32.3955,32.4414,32.3405,32.3496,249100.0
2015-05-04 11:30:00,35.25,35.31,35.22,35.28,186300.0,32.3496,32.4047,32.3221,32.3772,186300.0
2015-05-04 12:00:00,35.28,35.32,35.23,35.3,168400.0,32.3772,32.4139,32.3313,32.3955,168400.0
2015-05-04 12:30:00,35.31,35.32,35.24,35.26,157800.0,32.4047,32.4139,32.3405,32.3588,157800.0
2015-05-04 13:00:00,35.26,35.28,35.18,35.21,155200.0,32.3588,32.3772,32.2854,32.3129,155200.0
2015-05-04 13:30:00,35.2,35.28,35.17,35.28,234100.0,32.3038,32.3772,32.2762,32.3772,234100.0
2015-05-04 14:00:00,35.28,35.33,35.24,35.33,174500.0,32.3772,32.4231,32.3405,32.4231,174500.0
2015-05-04 14:30:00,35.33,35.33,35.24,35.27,144700.0,32.4231,32.4231,32.3405,32.368,144700.0
2015-05-04 15:00:00,35.27,35.31,35.25,35.3,177100.0,32.368,32.4047,32.3496,32.3955,177100.0
2015-05-04 15:30:00,35.3,35.31,35.26,35.27,651300.0,32.3955,32.4047,32.3588,32.368,651300.0
2015-05-05 09:30:00,35.11,35.48,35.08,35.24,101000.0,32.2212,32.5607,32.1936,32.3405,101000.0
2015-05-05 10:00:00,35.2,35.26,35.12,35.22,168700.0,32.3038,32.3588,32.2303,32.3221,168700.0
2015-05-05 10:30:00,35.21,35.24,35.08,35.11,773500.0,32.3129,32.3405,32.1936,32.2212,773500.0
2015-05-05 11:00:00,35.1,35.14,34.98,35.01,177900.0,32.212,32.2487,32.1019,32.1294,177900.0
2015-05-05 11:30:00,35.01,35.06,34.97,35.05,136800.0,32.1294,32.1753,32.0927,32.1661,136800.0
2015-05-05 12:00:00,35.05,35.11,35.04,35.08,163600.0,32.1661,32.2212,32.1569,32.1936,163600.0
2015-05-05 12:30:00,35.08,35.08,34.97,35.0,738300.0,32.1936,32.1936,32.0927,32.1202,738300.0
2015-05-05 13:00:00,35.0,35.0,34.9,34.96,171600.0,32.1202,32.1202,32.0284,32.0835,171600.0
2015-05-05 13:30:00,34.95,34.97,34.93,34.97,129300.0,32.0743,32.0927,32.056,32.0927,129300.0
2015-05-05 14:00:00,34.96,34.97,34.9,34.96,566800.0,32.0835,32.0927,32.0284,32.0835,566800.0
2015-05-05 14:30:00,34.95,34.97,34.88,34.89,203500.0,32.0743,32.0927,32.0101,32.0193,203500.0
2015-05-05 15:00:00,34.89,35.01,34.89,35.0,193500.0,32.0193,32.1294,32.0193,32.1202,193500.0
2015-05-05 15:30:00,35.0,35.01,34.9,34.93,561400.0,32.1202,32.1294,32.0284,32.056,561400.0
2015-05-06 09:30:00,34.88,35.05,34.47,34.49,933500.0,32.0101,32.1661,31.6338,31.6522,933500.0
2015-05-06 10:00:00,34.49,34.64,34.43,34.64,825500.0,31.6522,31.7898,31.5971,31.7898,825500.0
2015-05-06 10:30:00,34.65,34.86,34.62,34.81,136600.0,31.799,31.9917,31.7715,31.9459,136600.0
2015-05-06 11:00:00,34.81,34.81,34.6,34.65,192900.0,31.9459,31.9459,31.7531,31.799,192900.0
2015-05-06 11:30:00,34.66,34.77,34.65,34.77,95900.0,31.8082,31.9091,31.799,31.9091,95900.0
2015-05-06 12:00:00,34.76,34.88,34.71,34.84,91400.0,31.9,32.0101,31.8541,31.9734,91400.0
2015-05-06 12:30:00,34.84,34.9,34.81,34.84,67600.0,31.9734,32.0284,31.9459,31.9734,67600.0
2015-05-06 13:00:00,34.85,34.93,34.81,34.87,93100.0,31.9826,32.056,31.9459,32.0009,93100.0
2015-05-06 13:30:00,34.87,34.87,34.76,34.8,118000.0,32.0009,32.0009,31.9,31.9367,118000.0
2015-05-06 14:00:00,34.8,34.82,34.7,34.73,356800.0,31.9367,31.955,31.8449,31.8724,356800.0
2015-05-06 14:30:00,34.73,34.75,34.66,34.75,178700.0,31.8724,31.8908,31.8082,31.8908,178700.0
2015-05-06 15:00:00,34.75,34.8,34.72,34.8,196600.0,31.8908,31.9367,31.8633,31.9367,196600.0
2015-05-06 15:30:00,34.8,34.88,34.77,34.88,380500.0,31.9367,32.0101,31.9091,32.0101,380500.0
2015-05-07 09:30:00,34.79,35.19,34.74,34.98,461100.0,31.9275,32.2946,31.8816,32.1019,461100.0
2015-05-07 10:00:00,34.97,35.09,34.91,35.04,227000.0,32.0927,32.2028,32.0376,32.1569,227000.0
2015-05-07 10:30:00,35.03,35.17,34.99,35.16,106600.0,32.1478,32.2762,32.111,32.2671,106600.0
2015-05-07 11:00:00,35.17,35.3,35.14,35.29,76300.0,32.2762,32.3955,32.2487,32.3864,76300.0
2015-05-07 11:30:00,35.3,35.3,35.21,35.23,62400.0,32.3955,32.3955,32.3129,32.3313,62400.0
2015-05-07 12:00:00,35.22,35.38,35.22,35.33,180900.0,32.3221,32.469,32.3221,32.4231,180900.0
2015-05-07 12:30:00,35.33,35.39,35.31,35.36,292000.0,32.4231,32.4781,32.4047,32.4506,292000.0
2015-05-07 13:00:00,35.36,35.38,35.27,35.3,179300.0,32.4506,32.469,32.368,32.3955,179300.0
2015-05-07 13:30:00,35.3,35.34,35.29,35.33,140200.0,32.3955,32.4322,32.3864,32.4231,140200.0
2015-05-07 14:00:00,35.32,35.4,35.32,35.4,126500.0,32.4139,32.4873,32.4139,32.4873,126500.0
2015-05-07 14:30:00,35.4,35.42,35.34,35.42,219800.0,32.4873,32.5057,32.4322,32.5057,219800.0
2015-05-07 15:00:00,35.42,35.42,35.33,35.33,453200.0,32.5057,32.5057,32.4231,32.4231,453200.0
2015-05-07 15:30:00,35.33,35.34,35.26,35.31,941800.0,32.4231,32.4322,32.3588,32.4047,941800.0
2015-05-08 09:30:00,35.66,36.05,35.66,35.9,797800.0,32.7259,33.0838,32.7259,32.9462,797800.0
2015-05-08 10:00:00,35.91,36.04,35.85,35.88,357100.0,32.9553,33.0746,32.9003,32.9278,357100.0
2015-05-08 10:30:00,35.88,35.92,35.81,35.92,342100.0,32.9278,32.9645,32.8636,32.9645,342100.0
2015-05-08 11:00:00,35.92,35.93,35.85,35.89,91200.0,32.9645,32.9737,32.9003,32.937,91200.0
2015-05-08 11:30:00,35.89,35.89,35.8,35.86,175200.0,32.937,32.937,32.8544,32.9095,175200.0
2015-05-08 12:00:00,35.87,35.87,35.81,35.85,66400.0,32.9186,32.9186,32.8636,32.9003,66400.0
2015-05-08 12:30:00,35.84,35.91,35.82,35.91,116500.0,32.8911,32.9553,32.8728,32.9553,116500.0
2015-05-08 13:00:00,35.91,35.95,35.88,35.9,145700.0,32.9553,32.9921,32.9278,32.9462,145700.0
2015-05-08 13:30:00,35.9,35.91,35.82,35.85,113000.0,32.9462,32.9553,32.8728,32.9003,113000.0
2015-05-08 14:00:00,35.85,35.88,35.82,35.84,67200.0,32.9003,32.9278,32.8728,32.8911,67200.0
2015-05-08 14:30:00,35.84,35.85,35.78,35.83,402700.0,32.8911,32.9003,32.836,32.8819,402700.0
2015-05-08 15:00:00,35.83,35.87,35.81,35.84,99800.0,32.8819,32.9186,32.8636,32.8911,99800.0
2015-05-08 15:30:00,35.84,35.86,35.79,35.79,577300.0,32.8911,32.9095,32.8452,32.8452,577300.0
2015-05-11 09:30:00,35.76,35.97,35.72,35.91,221500.0,32.8177,33.0104,32.781,32.9553,221500.0
2015-05-11 10:00:00,35.91,35.95,35.85,35.85,149900.0,32.9553,32.9921,32.9003,32.9003,149900.0
2015-05-11 10:30:00,35.85,35.91,35.79,35.89,67300.0,32.9003,32.9553,32.8452,32.937,67300.0
2015-05-11 11:00:00,35.89,35.94,35.86,35.9,134900.0,32.937,32.9829,32.9095,32.9462,134900.0
2015-05-11 11:30:00,35.9,35.93,35.81,35.9,257900.0,32.9462,32.9737,32.8636,32.9462,257900.0
2015-05-11 12:00:00,35.9,35.9,35.77,35.78,62800.0,32.9462,32.9462,32.8269,32.836,62800.0
2015-05-11 12:30:00,35.78,35.81,35.75,35.76,47300.0,32.836,32.8636,32.8085,32.8177,47300.0
2015-05-11 13:00:00,35.76,35.86,35.76,35.83,45600.0,32.8177,32.9095,32.8177,32.8819,45600.0
2015-05-11 13:30:00,35.83,35.83,35.78,35.79,48800.0,32.8819,32.8819,32.836,32.8452,48800.0
2015-05-11 14:00:00,35.79,35.81,35.73,35.76,86300.0,32.8452,32.8636,32.7902,32.8177,86300.0
2015-05-11 14:30:00,35.75,35.75,35.57,35.58,483200.0,32.8085,32.8085,32.6433,32.6525,483200.0
2015-05-11 15:00:00,35.57,35.69,35.54,35.66,369500.0,32.6433,32.7534,32.6158,32.7259,369500.0
2015-05-11 15:30:00,35.66,35.66,35.54,35.54,515500.0,32.7259,32.7259,32.6158,32.6158,515500.0
2015-05-12 09:30:00,35.26,35.45,35.0,35.05,671900.0,32.3588,32.5332,32.1202,32.1661,671900.0
2015-05-12 10:00:00,35.04,35.15,34.98,35.0,288800.0,32.1569,32.2579,32.1019,32.1202,288800.0
2015-05-12 10:30:00,35.01,35.34,35.0,35.23,258900.0,32.1294,32.4322,32.1202,32.3313,258900.0
2015-05-12 11:00:00,35.23,35.32,35.19,35.24,240900.0,32.3313,32.4139,32.2946,32.3405,240900.0
2015-05-12 11:30:00,35.24,35.34,35.24,35.28,142700.0,32.3405,32.4322,32.3405,32.3772,142700.0
2015-05-12 12:00:00,35.28,35.3,35.17,35.2,221300.0,32.3772,32.3955,32.2762,32.3038,221300.0
2015-05-12 12:30:00,35.2,35.35,35.19,35.32,66200.0,32.3038,32.4414,32.2946,32.4139,66200.0
2015-05-12 13:00:00,35.31,35.45,35.3,35.42,166600.0,32.4047,32.5332,32.3955,32.5057,166600.0
2015-05-12 13:30:00,35.42,35.44,35.36,35.4,120000.0,32.5057,32.524,32.4506,32.4873,120000.0
2015-05-12 14:00:00,35.4,35.48,35.39,35.48,69200.0,32.4873,32.5607,32.4781,32.5607,69200.0
2015-05-12 14:30:00,35.49,35.5,35.33,35.36,165800.0,32.5699,32.5791,32.4231,32.4506,165800.0
2015-05-12 15:00:00,35.35,35.41,35.34,35.37,151200.0,32.4414,32.4965,32.4322,32.4598,151200.0
2015-05-12 15:30:00,35.38,35.4,35.34,35.35,388100.0,32.469,32.4873,32.4322,32.4414,388100.0
2015-05-13 09:30:00,35.43,35.59,35.39,35.39,150000.0,32.5148,32.6617,32.4781,32.4781,150000.0
2015-05-13 10:00:00,35.39,35.47,35.34,35.39,410800.0,32.4781,32.5515,32.4322,32.4781,410800.0
2015-05-13 10:30:00,35.39,35.4,35.22,35.23,434100.0,32.4781,32.4873,32.3221,32.3313,434100.0
2015-05-13 11:00:00,35.23,35.35,35.2,35.26,294700.0,32.3313,32.4414,32.3038,32.3588,294700.0
2015-05-13 11:30:00,35.25,35.38,35.24,35.31,568300.0,32.3496,32.469,32.3405,32.4047,568300.0
2015-05-13 12:00:00,35.31,35.34,35.27,35.3,99000.0,32.4047,32.4322,32.368,32.3955,99000.0
2015-05-13 12:30:00,35.3,35.4,35.29,35.35,178600.0,32.3955,32.4873,32.3864,32.4414,178600.0
2015-05-13 13:00:00,35.36,35.43,35.35,35.43,58800.0,32.4506,32.5148,32.4414,32.5148,58800.0
2015-05-13 13:30:00,35.43,35.44,35.37,35.41,75100.0,32.5148,32.524,32.4598,32.4965,75100.0
2015-05-13 14:00:00,35.41,35.41,35.3,35.33,114700.0,32.4965,32.4965,32.3955,32.4231,114700.0
2015-05-13 14:30:00,35.32,35.38,35.31,35.33,90300.0,32.4139,32.469,32.4047,32.4231,90300.0
2015-05-13 15:00:00,35.33,35.37,35.31,35.33,124900.0,32.4231,32.4598,32.4047,32.4231,124900.0
2015-05-13 15:30:00,35.33,35.35,35.3,35.35,353400.0,32.4231,32.4414,32.3955,32.4414,353400.0
2015-05-14 09:30:00,35.5,35.55,35.27,35.32,317400.0,32.5791,32.625,32.368,32.4139,317400.0
2015-05-14 10:00:00,35.32,35.47,35.28,35.4,167500.0,32.4139,32.5515,32.3772,32.4873,167500.0
2015-05-14 10:30:00,35.4,35.54,35.39,35.49,104500.0,32.4873,32.6158,32.4781,32.5699,104500.0
2015-05-14 11:00:00,35.5,35.54,35.42,35.47,67100.0,32.5791,32.6158,32.5057,32.5515,67100.0
2015-05-14 11:30:00,35.47,35.48,35.42,35.48,76400.0,32.5515,32.5607,32.5057,32.5607,76400.0
2015-05-14 12:00:00,35.48,35.58,35.48,35.56,50700.0,32.5607,32.6525,32.5607,32.6341,50700.0
2015-05-14 12:30:00,35.57,35.63,35.57,35.62,107600.0,32.6433,32.6984,32.6433,32.6892,107600.0
2015-05-14 13:00:00,35.62,35.66,35.6,35.66,87300.0,32.6892,32.7259,32.6709,32.7259,87300.0
2015-05-14 13:30:00,35.66,35.7,35.63,35.64,41500.0,32.7259,32.7626,32.6984,32.7076,41500.0
2015-05-14 14:00:00,35.64,35.72,35.64,35.7,230300.0,32.7076,32.781,32.7076,32.7626,230300.0
2015-05-14 14:30:00,35.7,35.71,35.64,35.71,151800.0,32.7626,32.7718,32.7076,32.7718,151800.0
2015-05-14 15:00:00,35.71,35.71,35.66,35.66,223300.0,32.7718,32.7718,32.7259,32.7259,223300.0
2015-05-14 15:30:00,35.66,35.66,35.61,35.66,285500.0,32.7259,32.7259,32.68,32.7259,285500.0
2015-05-15 09:30:00,35.6,35.61,35.4,35.46,181000.0,32.6709,32.68,32.4873,32.5424,181000.0
2015-05-15 10:00:00,35.47,35.66,35.37,35.65,257600.0,32.5515,32.7259,32.4598,32.7167,257600.0
2015-05-15 10:30:00,35.65,35.83,35.65,35.81,209200.0,32.7167,32.8819,32.7167,32.8636,209200.0
2015-05-15 11:00:00,35.81,35.82,35.73,35.74,114300.0,32.8636,32.8728,32.7902,32.7993,114300.0
2015-05-15 11:30:00,35.73,35.8,35.72,35.74,102300.0,32.7902,32.8544,32.781,32.7993,102300.0
2015-05-15 12:00:00,35.75,35.76,35.72,35.74,48500.0,32.8085,32.8177,32.781,32.7993,48500.0
2015-05-15 12:30:00,35.74,35.78,35.74,35.76,47800.0,32.7993,32.836,32.7993,32.8177,47800.0
2015-05-15 13:00:00,35.77,35.93,35.76,35.92,110300.0,32.8269,32.9737,32.8177,32.9645,110300.0
2015-05-15 13:30:00,35.91,35.92,35.88,35.89,60600.0,32.9553,32.9645,32.9278,32.937,60600.0
2015-05-15 14:00:00,35.9,35.92,35.87,35.91,59500.0,32.9462,32.9645,32.9186,32.9553,59500.0
2015-05-15 14:30:00,35.92,35.96,35.9,35.94,339700.0,32.9645,33.0012,32.9462,32.9829,339700.0
2015-05-15 15:00:00,35.94,35.96,35.91,35.93,185500.0,32.9829,33.0012,32.9553,32.9737,185500.0
2015-05-15 15:30:00,35.93,35.95,35.91,35.95,433400.0,32.9737,32.9921,32.9553,32.9921,433400.0
2015-05-18 09:30:00,35.8,36.11,35.79,35.98,827700.0,32.8544,33.1389,32.8452,33.0196,827700.0
2015-05-18 10:00:00,35.98,35.98,35.82,35.94,358300.0,33.0196,33.0196,32.8728,32.9829,358300.0
2015-05-18 10:30:00,35.93,36.02,35.91,36.01,279400.0,32.9737,33.0563,32.9553,33.0471,279400.0
2015-05-18 11:00:00,36.01,36.03,35.98,36.02,369300.0,33.0471,33.0655,33.0196,33.0563,369300.0
2015-05-18 11:30:00,36.03,36.13,36.02,36.11,308800.0,33.0655,33.1572,33.0563,33.1389,308800.0
2015-05-18 12:00:00,36.12,36.14,36.06,36.07,244400.0,33.1481,33.1664,33.093,33.1022,244400.0
2015-05-18 12:30:00,36.07,36.07,36.03,36.05,114000.0,33.1022,33.1022,33.0655,33.0838,114000.0
2015-05-18 13:00:00,36.06,36.07,36.0,36.05,255700.0,33.093,33.1022,33.0379,33.0838,255700.0
2015-05-18 13:30:00,36.05,36.13,36.04,36.11,259400.0,33.0838,33.1572,33.0746,33.1389,259400.0
2015-05-18 14:00:00,36.12,36.24,36.11,36.23,382000.0,33.1481,33.2582,33.1389,33.249,382000.0
2015-05-18 14:30:00,36.23,36.28,36.21,36.24,262300.0,33.249,33.2949,33.2307,33.2582,262300.0
2015-05-18 15:00:00,36.23,36.33,36.23,36.28,278900.0,33.249,33.3408,33.249,33.2949,278900.0
2015-05-18 15:30:00,36.28,36.34,36.28,36.3,841800.0,33.2949,33.35,33.2949,33.3133,841800.0
2015-05-19 09:30:00,36.58,36.87,36.51,36.63,1778200.0,33.5702,33.8364,33.506,33.6161,1778200.0
2015-05-19 10:00:00,36.62,36.66,36.49,36.55,505000.0,33.6069,33.6436,33.4876,33.5427,505000.0
2015-05-19 10:30:00,36.55,36.56,36.47,36.52,327700.0,33.5427,33.5519,33.4693,33.5152,327700.0
2015-05-19 11:00:00,36.52,36.58,36.49,36.56,251600.0,33.5152,33.5702,33.4876,33.5519,251600.0
2015-05-19 11:30:00,36.56,36.6,36.51,36.52,179400.0,33.5519,33.5886,33.506,33.5152,179400.0
2015-05-19 12:00:00,36.52,36.54,36.49,36.49,110200.0,33.5152,33.5335,33.4876,33.4876,110200.0
2015-05-19 12:30:00,36.49,36.58,36.47,36.53,163500.0,33.4876,33.5702,33.4693,33.5243,163500.0
2015-05-19 13:00:00,36.53,36.57,36.5,36.56,78400.0,33.5243,33.561,33.4968,33.5519,78400.0
2015-05-19 13:30:00,36.57,36.69,36.57,36.65,247000.0,33.561,33.6712,33.561,33.6345,247000.0
2015-05-19 14:00:00,36.66,36.69,36.64,36.66,313100.0,33.6436,33.6712,33.6253,33.6436,313100.0
2015-05-19 14:30:00,36.66,36.67,36.58,36.6,240700.0,33.6436,33.6528,33.5702,33.5886,240700.0
2015-05-19 15:00:00,36.6,36.61,36.47,36.53,267800.0,33.5886,33.5977,33.4693,33.5243,267800.0
2015-05-19 15:30:00,36.52,36.53,36.49,36.53,570000.0,33.5152,33.5243,33.4876,33.5243,570000.0
2015-05-20 09:30:00,36.51,36.52,36.15,36.2,352300.0,33.506,33.5152,33.1756,33.2215,352300.0
2015-05-20 10:00:00,36.21,36.28,36.1,36.23,170100.0,33.2307,33.2949,33.1297,33.249,170100.0
2015-05-20 10:30:00,36.24,36.26,36.21,36.21,106900.0,33.2582,33.2765,33.2307,33.2307,106900.0
2015-05-20 11:00:00,36.21,36.22,36.14,36.17,151100.0,33.2307,33.2398,33.1664,33.194,151100.0
2015-05-20 11:30:00,36.18,36.27,36.18,36.26,158300.0,33.2031,33.2857,33.2031,33.2765,158300.0
2015-05-20 12:00:00,36.26,36.33,36.23,36.3,105200.0,33.2765,33.3408,33.249,33.3133,105200.0
2015-05-20 12:30:00,36.3,36.37,36.29,36.35,111500.0,33.3133,33.3775,33.3041,33.3591,111500.0
2015-05-20 13:00:00,36.34,36.39,36.31,36.37,131400.0,33.35,33.3959,33.3224,33.3775,131400.0
2015-05-20 13:30:00,36.37,36.38,36.31,36.34,125500.0,33.3775,33.3867,33.3224,33.35,125500.0
2015-05-20 14:00:00,36.36,36.5,36.36,36.49,155200.0,33.3683,33.4968,33.3683,33.4876,155200.0
2015-05-20 14:30:00,36.49,36.5,36.4,36.4,124400.0,33.4876,33.4968,33.405,33.405,124400.0
2015-05-20 15:00:00,36.41,36.44,36.32,36.36,249600.0,33.4142,33.4417,33.3316,33.3683,249600.0
2015-05-20 15:30:00,36.36,36.41,36.34,36.36,405600.0,33.3683,33.4142,33.35,33.3683,405600.0
2015-05-21 09:30:00,36.3,36.41,36.24,36.27,167500.0,33.3133,33.4142,33.2582,33.2857,167500.0
2015-05-21 10:00:00,36.27,36.44,36.22,36.4,245800.0,33.2857,33.4417,33.2398,33.405,245800.0
2015-05-21 10:30:00,36.39,36.41,36.33,36.38,75500.0,33.3959,33.4142,33.3408,33.3867,75500.0
2015-05-21 11:00:00,36.38,36.42,36.37,36.38,108800.0,33.3867,33.4234,33.3775,33.3867,108800.0
2015-05-21 11:30:00,36.38,36.38,36.31,36.33,103100.0,33.3867,33.3867,33.3224,33.3408,103100.0
2015-05-21 12:00:00,36.32,36.36,36.29,36.36,55100.0,33.3316,33.3683,33.3041,33.3683,55100.0
2015-05-21 12:30:00,36.36,36.37,36.31,36.35,42900.0,33.3683,33.3775,33.3224,33.3591,42900.0
2015-05-21 13:00:00,36.35,36.37,36.32,36.36,70000.0,33.3591,33.3775,33.3316,33.3683,70000.0
2015-05-21 13:30:00,36.35,36.37,36.33,36.35,353400.0,33.3591,33.3775,33.3408,33.3591,353400.0
2015-05-21 14:00:00,36.35,36.4,36.34,36.37,147800.0,33.3591,33.405,33.35,33.3775,147800.0
2015-05-21 14:30:00,36.37,36.4,36.36,36.36,46100.0,33.3775,33.405,33.3683,33.3683,46100.0
2015-05-21 15:00:00,36.37,36.4,36.34,36.35,84100.0,33.3775,33.405,33.35,33.3591,84100.0
2015-05-21 15:30:00,36.35,36.44,36.35,36.4,230500.0,33.3591,33.4417,33.3591,33.405,230500.0
2015-05-22 09:30:00,36.42,36.44,36.28,36.31,174300.0,33.4234,33.4417,33.2949,33.3224,174300.0
2015-05-22 10:00:00,36.32,36.36,36.22,36.27,170100.0,33.3316,33.3683,33.2398,33.2857,170100.0
2015-05-22 10:30:00,36.27,36.28,36.24,36.27,160100.0,33.2857,33.2949,33.2582,33.2857,160100.0
2015-05-22 11:00:00,36.28,36.28,36.18,36.19,184700.0,33.2949,33.2949,33.2031,33.2123,184700.0
2015-05-22 11:30:00,36.18,36.2,36.13,36.2,135500.0,33.2031,33.2215,33.1572,33.2215,135500.0
2015-05-22 12:00:00,36.21,36.3,36.19,36.29,87800.0,33.2307,33.3133,33.2123,33.3041,87800.0
2015-05-22 12:30:00,36.29,36.31,36.19,36.22,184900.0,33.3041,33.3224,33.2123,33.2398,184900.0
2015-05-22 13:00:00,36.21,36.28,36.18,36.24,127200.0,33.2307,33.2949,33.2031,33.2582,127200.0
2015-05-22 13:30:00,36.24,36.25,36.21,36.22,66700.0,33.2582,33.2674,33.2307,33.2398,66700.0
2015-05-22 14:00:00,36.22,36.26,36.19,36.24,74700.0,33.2398,33.2765,33.2123,33.2582,74700.0
2015-05-22 14:30:00,36.24,36.25,36.22,36.23,47700.0,33.2582,33.2674,33.2398,33.249,47700.0
2015-05-22 15:00:00,36.23,36.28,36.23,36.27,54300.0,33.249,33.2949,33.249,33.2857,54300.0
2015-05-22 15:30:00,36.28,36.29,36.2,36.2,419100.0,33.2949,33.3041,33.2215,33.2215,419100.0
2015-05-26 09:30:00,36.34,36.34,35.85,35.94,650300.0,33.35,33.35,32.9003,32.9829,650300.0
2015-05-26 10:00:00,35.95,36.02,35.89,35.96,494500.0,32.9921,33.0563,32.937,33.0012,494500.0
2015-05-26 10:30:00,35.96,35.97,35.87,35.9,257000.0,33.0012,33.0104,32.9186,32.9462,257000.0
2015-05-26 11:00:00,35.9,35.94,35.83,35.93,197900.0,32.9462,32.9829,32.8819,32.9737,197900.0
2015-05-26 11:30:00,35.93,35.98,35.9,35.97,171000.0,32.9737,33.0196,32.9462,33.0104,171000.0
2015-05-26 12:00:00,35.97,36.01,35.94,36.01,246600.0,33.0104,33.0471,32.9829,33.0471,246600.0
2015-05-26 12:30:00,36.01,36.03,35.96,35.98,100600.0,33.0471,33.0655,33.0012,33.0196,100600.0
2015-05-26 13:00:00,35.98,36.0,35.93,35.98,106500.0,33.0196,33.0379,32.9737,33.0196,106500.0
2015-05-26 13:30:00,35.98,35.99,35.87,35.88,115900.0,33.0196,33.0288,32.9186,32.9278,115900.0
2015-05-26 14:00:00,35.89,35.95,35.88,35.9,117600.0,32.937,32.9921,32.9278,32.9462,117600.0
2015-05-26 14:30:00,35.91,35.93,35.81,35.86,151900.0,32.9553,32.9737,32.8636,32.9095,151900.0
2015-05-26 15:00:00,35.86,35.95,35.85,35.94,132800.0,32.9095,32.9921,32.9003,32.9829,132800.0
2015-05-26 15:30:00,35.95,36.01,35.93,35.94,544600.0,32.9921,33.0471,32.9737,32.9829,544600.0
2015-05-27 09:30:00,36.05,36.1,35.77,35.9,351300.0,33.0838,33.1297,32.8269,32.9462,351300.0
2015-05-27 10:00:00,35.9,35.94,35.84,35.88,290100.0,32.9462,32.9829,32.8911,32.9278,290100.0
2015-05-27 10:30:00,35.87,35.95,35.86,35.92,100700.0,32.9186,32.9921,32.9095,32.9645,100700.0
2015-05-27 11:00:00,35.91,35.99,35.86,35.91,207000.0,32.9553,33.0288,32.9095,32.9553,207000.0
2015-05-27 11:30:00,35.91,35.98,35.89,35.95,135000.0,32.9553,33.0196,32.937,32.9921,135000.0
2015-05-27 12:00:00,35.96,36.07,35.95,36.06,116500.0,33.0012,33.1022,32.9921,33.093,116500.0
2015-05-27 12:30:00,36.06,36.07,36.02,36.04,101600.0,33.093,33.1022,33.0563,33.0746,101600.0
2015-05-27 13:00:00,36.05,36.17,36.04,36.16,134000.0,33.0838,33.194,33.0746,33.1848,134000.0
2015-05-27 13:30:00,36.16,36.22,36.16,36.18,86500.0,33.1848,33.2398,33.1848,33.2031,86500.0
2015-05-27 14:00:00,36.18,36.25,36.16,36.2,77900.0,33.2031,33.2674,33.1848,33.2215,77900.0
2015-05-27 14:30:00,36.2,36.21,36.15,36.19,72300.0,33.2215,33.2307,33.1756,33.2123,72300.0
2015-05-27 15:00:00,36.19,36.22,36.16,36.16,62200.0,33.2123,33.2398,33.1848,33.1848,62200.0
2015-05-27 15:30:00,36.17,36.23,36.15,36.22,393100.0,33.194,33.249,33.1756,33.2398,393100.0
2015-05-28 09:30:00,36.05,36.2,36.03,36.08,173800.0,33.0838,33.2215,33.0655,33.1114,173800.0
2015-05-28 10:00:00,36.09,36.27,36.08,36.27,417900.0,33.1205,33.2857,33.1114,33.2857,417900.0
2015-05-28 10:30:00,36.27,36.39,36.22,36.33,768100.0,33.2857,33.3959,33.2398,33.3408,768100.0
2015-05-28 11:00:00,36.33,36.41,36.29,36.33,62500.0,33.3408,33.4142,33.3041,33.3408,62500.0
2015-05-28 11:30:00,36.33,36.34,36.24,36.3,64600.0,33.3408,33.35,33.2582,33.3133,64600.0
2015-05-28 12:00:00,36.3,36.33,36.29,36.31,32700.0,33.3133,33.3408,33.3041,33.3224,32700.0
2015-05-28 12:30:00,36.31,36.31,36.21,36.21,296400.0,33.3224,33.3224,33.2307,33.2307,296400.0
2015-05-28 13:00:00,36.21,36.26,36.18,36.21,75500.0,33.2307,33.2765,33.2031,33.2307,75500.0
2015-05-28 13:30:00,36.22,36.24,36.18,36.18,73100.0,33.2398,33.2582,33.2031,33.2031,73100.0
2015-05-28 14:00:00,36.18,36.23,36.11,36.22,303800.0,33.2031,33.249,33.1389,33.2398,303800.0
2015-05-28 14:30:00,36.23,36.23,36.2,36.22,184200.0,33.249,33.249,33.2215,33.2398,184200.0
2015-05-28 15:00:00,36.22,36.23,36.17,36.18,92100.0,33.2398,33.249,33.194,33.2031,92100.0
2015-05-28 15:30:00,36.18,36.28,36.17,36.27,453200.0,33.2031,33.2949,33.194,33.2857,453200.0
2015-05-29 09:30:00,36.16,36.31,36.1,36.25,127500.0,33.1848,33.3224,33.1297,33.2674,127500.0
2015-05-29 10:00:00,36.24,36.31,36.19,36.27,163300.0,33.2582,33.3224,33.2123,33.2857,163300.0
2015-05-29 10:30:00,36.26,36.26,36.0,36.05,133400.0,33.2765,33.2765,33.0379,33.0838,133400.0
2015-05-29 11:00:00,36.05,36.05,35.9,35.9,124100.0,33.0838,33.0838,32.9462,32.9462,124100.0
2015-05-29 11:30:00,35.9,36.09,35.89,36.05,66100.0,32.9462,33.1205,32.937,33.0838,66100.0
2015-05-29 12:00:00,36.06,36.17,36.05,36.15,80700.0,33.093,33.194,33.0838,33.1756,80700.0
2015-05-29 12:30:00,36.15,36.18,36.11,36.12,62700.0,33.1756,33.2031,33.1389,33.1481,62700.0
2015-05-29 13:00:00,36.12,36.14,36.07,36.13,102600.0,33.1481,33.1664,33.1022,33.1572,102600.0
2015-05-29 13:30:00,36.13,36.14,36.08,36.08,194200.0,33.1572,33.1664,33.1114,33.1114,194200.0
2015-05-29 14:00:00,36.08,36.09,35.99,36.02,55000.0,33.1114,33.1205,33.0288,33.0563,55000.0
2015-05-29 14:30:00,36.01,36.03,35.94,35.96,71000.0,33.0471,33.0655,32.9829,33.0012,71000.0
2015-05-29 15:00:00,35.96,36.0,35.89,35.95,310900.0,33.0012,33.0379,32.937,32.9921,310900.0
2015-05-29 15:30:00,35.95,35.97,35.92,35.93,530900.0,32.9921,33.0104,32.9645,32.9737,530900.0
2015-06-01 09:30:00,36.15,36.15,35.93,36.07,282898.0,33.1756,33.1756,32.9737,33.1022,282898.0
2015-06-01 10:00:00,36.08,36.13,35.95,36.07,206263.0,33.1114,33.1572,32.9921,33.1022,206263.0
2015-06-01 10:30:00,36.06,36.19,36.01,36.17,671777.0,33.093,33.2123,33.0471,33.194,671777.0
2015-06-01 11:00:00,36.17,36.23,36.1,36.1,80328.0,33.194,33.249,33.1297,33.1297,80328.0
2015-06-01 11:30:00,36.1,36.15,36.08,36.13,104969.0,33.1297,33.1756,33.1114,33.1572,104969.0
2015-06-01 12:00:00,36.13,36.29,36.13,36.27,39514.0,33.1572,33.3041,33.1572,33.2857,39514.0
2015-06-01 12:30:00,36.27,36.29,36.23,36.29,112746.0,33.2857,33.3041,33.249,33.3041,112746.0
2015-06-01 13:00:00,36.3,36.31,36.23,36.24,125732.0,33.3133,33.3224,33.249,33.2582,125732.0
2015-06-01 13:30:00,36.25,36.26,36.21,36.21,78817.0,33.2674,33.2765,33.2307,33.2307,78817.0
2015-06-01 14:00:00,36.22,36.24,36.19,36.2,120642.0,33.2398,33.2582,33.2123,33.2215,120642.0
2015-06-01 14:30:00,36.2,36.21,36.13,36.14,111483.0,33.2215,33.2307,33.1572,33.1664,111483.0
2015-06-01 15:00:00,36.14,36.17,36.13,36.13,117932.0,33.1664,33.194,33.1572,33.1572,117932.0
2015-06-01 15:30:00,36.14,36.15,36.03,36.05,380444.0,33.1664,33.1756,33.0655,33.0838,380444.0
2015-06-02 09:30:00,36.26,36.26,35.82,35.98,348657.0,33.2765,33.2765,32.8728,33.0196,348657.0
2015-06-02 10:00:00,35.98,36.16,35.93,36.11,269514.0,33.0196,33.1848,32.9737,33.1389,269514.0
2015-06-02 10:30:00,36.11,36.22,36.04,36.04,181734.0,33.1389,33.2398,33.0746,33.0746,181734.0
2015-06-02 11:00:00,36.04,36.12,36.01,36.1,133728.0,33.0746,33.1481,33.0471,33.1297,133728.0
2015-06-02 11:30:00,36.1,36.15,36.09,36.1,161804.0,33.1297,33.1756,33.1205,33.1297,161804.0
2015-06-02 12:00:00,36.1,36.23,36.1,36.16,171444.0,33.1297,33.249,33.1297,33.1848,171444.0
2015-06-02 12:30:00,36.16,36.27,36.15,36.26,126925.0,33.1848,33.2857,33.1756,33.2765,126925.0
2015-06-02 13:00:00,36.26,36.28,36.2,36.21,86047.0,33.2765,33.2949,33.2215,33.2307,86047.0
2015-06-02 13:30:00,36.2,36.28,36.18,36.27,107474.0,33.2215,33.2949,33.2031,33.2857,107474.0
2015-06-02 14:00:00,36.27,36.28,36.15,36.17,75258.0,33.2857,33.2949,33.1756,33.194,75258.0
2015-06-02 14:30:00,36.17,36.18,36.12,36.16,94632.0,33.194,33.2031,33.1481,33.1848,94632.0
2015-06-02 15:00:00,36.16,36.17,36.09,36.11,128361.0,33.1848,33.194,33.1205,33.1389,128361.0
2015-06-02 15:30:00,36.1,36.16,36.09,36.13,388911.0,33.1297,33.1848,33.1205,33.1572,388911.0
2015-06-03 09:30:00,36.27,36.27,35.91,36.23,408430.0,33.2857,33.2857,32.9553,33.249,408430.0
2015-06-03 10:00:00,36.23,36.37,36.18,36.37,726387.0,33.249,33.3775,33.2031,33.3775,726387.0
2015-06-03 10:30:00,36.37,36.45,36.37,36.41,133022.0,33.3775,33.4509,33.3775,33.4142,133022.0
2015-06-03 11:00:00,36.41,36.49,36.4,36.4,219496.0,33.4142,33.4876,33.405,33.405,219496.0
2015-06-03 11:30:00,36.4,36.44,36.31,36.37,143852.0,33.405,33.4417,33.3224,33.3775,143852.0
2015-06-03 12:00:00,36.37,36.38,36.25,36.29,159205.0,33.3775,33.3867,33.2674,33.3041,159205.0
2015-06-03 12:30:00,36.29,36.32,36.26,36.31,107410.0,33.3041,33.3316,33.2765,33.3224,107410.0
2015-06-03 13:00:00,36.31,36.33,36.28,36.31,48049.0,33.3224,33.3408,33.2949,33.3224,48049.0
2015-06-03 13:30:00,36.32,36.34,36.29,36.34,40287.0,33.3316,33.35,33.3041,33.35,40287.0
2015-06-03 14:00:00,36.34,36.39,36.34,36.37,74580.0,33.35,33.3959,33.35,33.3775,74580.0
2015-06-03 14:30:00,36.37,36.44,36.36,36.43,65665.0,33.3775,33.4417,33.3683,33.4326,65665.0
2015-06-03 15:00:00,36.43,36.43,36.34,36.35,112414.0,33.4326,33.4326,33.35,33.3591,112414.0
2015-06-03 15:30:00,36.35,36.39,36.31,36.38,719737.0,33.3591,33.3959,33.3224,33.3867,719737.0
2015-06-04 09:30:00,36.32,36.34,36.07,36.25,287364.0,33.3316,33.35,33.1022,33.2674,287364.0
2015-06-04 10:00:00,36.25,36.32,36.16,36.18,174747.0,33.2674,33.3316,33.1848,33.2031,174747.0
2015-06-04 10:30:00,36.17,36.24,36.12,36.16,99688.0,33.194,33.2582,33.1481,33.1848,99688.0
2015-06-04 11:00:00,36.15,36.27,36.1,36.22,95372.0,33.1756,33.2857,33.1297,33.2398,95372.0
2015-06-04 11:30:00,36.22,36.24,36.14,36.2,96987.0,33.2398,33.2582,33.1664,33.2215,96987.0
2015-06-04 12:00:00,36.2,36.22,36.16,36.18,46798.0,33.2215,33.2398,33.1848,33.2031,46798.0
2015-06-04 12:30:00,36.17,36.18,36.11,36.13,41646.0,33.194,33.2031,33.1389,33.1572,41646.0
2015-06-04 13:00:00,36.12,36.12,35.91,35.95,97015.0,33.1481,33.1481,32.9553,32.9921,97015.0
2015-06-04 13:30:00,35.95,35.95,35.87,35.92,165574.0,32.9921,32.9921,32.9186,32.9645,165574.0
2015-06-04 14:00:00,35.91,35.99,35.89,35.98,192864.0,32.9553,33.0288,32.937,33.0196,192864.0
2015-06-04 14:30:00,35.97,36.02,35.96,36.0,90365.0,33.0104,33.0563,33.0012,33.0379,90365.0
2015-06-04 15:00:00,36.0,36.02,35.95,35.96,153090.0,33.0379,33.0563,32.9921,33.0012,153090.0
2015-06-04 15:30:00,35.96,35.97,35.91,35.93,334050.0,33.0012,33.0104,32.9553,32.9737,334050.0
2015-06-05 09:30:00,36.0,36.0,35.65,35.82,355713.0,33.0379,33.0379,32.7167,32.8728,355713.0
2015-06-05 10:00:00,35.81,35.93,35.78,35.89,202411.0,32.8636,32.9737,32.836,32.937,202411.0
2015-06-05 10:30:00,35.89,35.99,35.81,35.92,226243.0,32.937,33.0288,32.8636,32.9645,226243.0
2015-06-05 11:00:00,35.92,35.99,35.9,35.98,463323.0,32.9645,33.0288,32.9462,33.0196,463323.0
2015-06-05 11:30:00,35.98,36.04,35.92,36.04,84245.0,33.0196,33.0746,32.9645,33.0746,84245.0
2015-06-05 12:00:00,36.03,36.04,35.95,35.96,37608.0,33.0655,33.0746,32.9921,33.0012,37608.0
2015-06-05 12:30:00,35.95,36.05,35.93,36.05,85931.0,32.9921,33.0838,32.9737,33.0838,85931.0
2015-06-05 13:00:00,36.04,36.05,35.97,36.02,441103.0,33.0746,33.0838,33.0104,33.0563,441103.0
2015-06-05 13:30:00,36.02,36.04,35.97,35.99,84609.0,33.0563,33.0746,33.0104,33.0288,84609.0
2015-06-05 14:00:00,36.0,36.05,35.99,36.03,75173.0,33.0379,33.0838,33.0288,33.0655,75173.0
2015-06-05 14:30:00,36.04,36.1,36.01,36.07,42378.0,33.0746,33.1297,33.0471,33.1022,42378.0
2015-06-05 15:00:00,36.08,36.11,36.02,36.02,58342.0,33.1114,33.1389,33.0563,33.0563,58342.0
2015-06-05 15:30:00,36.02,36.06,35.98,36.05,306538.0,33.0563,33.093,33.0196,33.0838,306538.0
2015-06-08 09:30:00,36.05,36.06,35.9,35.95,162870.0,33.0838,33.093,32.9462,32.9921,162870.0
2015-06-08 10:00:00,35.95,36.03,35.92,36.01,149630.0,32.9921,33.0655,32.9645,33.0471,149630.0
2015-06-08 10:30:00,36.01,36.03,35.95,35.96,75984.0,33.0471,33.0655,32.9921,33.0012,75984.0
2015-06-08 11:00:00,35.97,35.97,35.88,35.88,76737.0,33.0104,33.0104,32.9278,32.9278,76737.0
2015-06-08 11:30:00,35.86,35.87,35.82,35.85,50754.0,32.9095,32.9186,32.8728,32.9003,50754.0
2015-06-08 12:00:00,35.85,35.9,35.84,35.9,26533.0,32.9003,32.9462,32.8911,32.9462,26533.0
2015-06-08 12:30:00,35.89,35.91,35.87,35.87,61383.0,32.937,32.9553,32.9186,32.9186,61383.0
2015-06-08 13:00:00,35.87,35.91,35.87,35.88,15970.0,32.9186,32.9553,32.9186,32.9278,15970.0
2015-06-08 13:30:00,35.87,35.89,35.83,35.89,42748.0,32.9186,32.937,32.8819,32.937,42748.0
2015-06-08 14:00:00,35.89,35.89,35.81,35.87,50518.0,32.937,32.937,32.8636,32.9186,50518.0
2015-06-08 14:30:00,35.88,35.97,35.87,35.94,53636.0,32.9278,33.0104,32.9186,32.9829,53636.0
2015-06-08 15:00:00,35.94,35.94,35.85,35.86,48298.0,32.9829,32.9829,32.9003,32.9095,48298.0
2015-06-08 15:30:00,35.85,35.86,35.77,35.77,425624.0,32.9003,32.9095,32.8269,32.8269,425624.0
2015-06-09 09:30:00,35.62,35.86,35.61,35.73,255337.0,32.6892,32.9095,32.68,32.7902,255337.0
2015-06-09 10:00:00,35.72,35.73,35.45,35.45,284752.0,32.781,32.7902,32.5332,32.5332,284752.0
2015-06-09 10:30:00,35.45,35.54,35.38,35.54,407373.0,32.5332,32.6158,32.469,32.6158,407373.0
2015-06-09 11:00:00,35.54,35.65,35.54,35.63,114331.0,32.6158,32.7167,32.6158,32.6984,114331.0
2015-06-09 11:30:00,35.63,35.74,35.63,35.7,93690.0,32.6984,32.7993,32.6984,32.7626,93690.0
2015-06-09 12:00:00,35.7,35.71,35.62,35.67,74777.0,32.7626,32.7718,32.6892,32.7351,74777.0
2015-06-09 12:30:00,35.67,35.7,35.63,35.69,115923.0,32.7351,32.7626,32.6984,32.7534,115923.0
2015-06-09 13:00:00,35.69,35.73,35.69,35.7,100032.0,32.7534,32.7902,32.7534,32.7626,100032.0
2015-06-09 13:30:00,35.71,35.72,35.67,35.68,64931.0,32.7718,32.781,32.7351,32.7443,64931.0
2015-06-09 14:00:00,35.69,35.72,35.67,35.69,75205.0,32.7534,32.781,32.7351,32.7534,75205.0
2015-06-09 14:30:00,35.69,35.73,35.68,35.7,143737.0,32.7534,32.7902,32.7443,32.7626,143737.0
2015-06-09 15:00:00,35.69,35.7,35.62,35.63,144878.0,32.7534,32.7626,32.6892,32.6984,144878.0
2015-06-09 15:30:00,35.63,35.69,35.6,35.67,375316.0,32.6984,32.7534,32.6709,32.7351,375316.0
2015-06-10 09:30:00,35.76,36.0,35.71,35.97,416321.0,32.8177,33.0379,32.7718,33.0104,416321.0
2015-06-10 10:00:00,35.97,36.01,35.92,35.98,140354.0,33.0104,33.0471,32.9645,33.0196,140354.0
2015-06-10 10:30:00,35.98,36.18,35.98,36.18,237696.0,33.0196,33.2031,33.0196,33.2031,237696.0
2015-06-10 11:00:00,36.18,36.28,36.14,36.26,201318.0,33.2031,33.2949,33.1664,33.2765,201318.0
2015-06-10 11:30:00,36.26,36.28,36.21,36.24,72469.0,33.2765,33.2949,33.2307,33.2582,72469.0
2015-06-10 12:00:00,36.23,36.27,36.22,36.25,316249.0,33.249,33.2857,33.2398,33.2674,316249.0
2015-06-10 12:30:00,36.25,36.25,36.19,36.2,87589.0,33.2674,33.2674,33.2123,33.2215,87589.0
2015-06-10 13:00:00,36.2,36.21,36.16,36.16,51280.0,33.2215,33.2307,33.1848,33.1848,51280.0
2015-06-10 13:30:00,36.16,36.17,36.09,36.12,33623.0,33.1848,33.194,33.1205,33.1481,33623.0
2015-06-10 14:00:00,36.12,36.18,36.12,36.17,72972.0,33.1481,33.2031,33.1481,33.194,72972.0
2015-06-10 14:30:00,36.17,36.22,36.16,36.21,61825.0,33.194,33.2398,33.1848,33.2307,61825.0
2015-06-10 15:00:00,36.21,36.22,36.16,36.18,55335.0,33.2307,33.2398,33.1848,33.2031,55335.0
2015-06-10 15:30:00,36.18,36.26,36.17,36.23,567356.0,33.2031,33.2765,33.194,33.249,567356.0
2015-06-11 09:30:00,36.38,36.63,36.3,36.6,372515.0,33.3867,33.6161,33.3133,33.5886,372515.0
2015-06-11 10:00:00,36.61,36.75,36.61,36.65,594461.0,33.5977,33.7262,33.5977,33.6345,594461.0
2015-06-11 10:30:00,36.64,36.67,36.52,36.56,243238.0,33.6253,33.6528,33.5152,33.5519,243238.0
2015-06-11 11:00:00,36.56,36.61,36.54,36.56,219558.0,33.5519,33.5977,33.5335,33.5519,219558.0
2015-06-11 11:30:00,36.56,36.58,36.5,36.5,127947.0,33.5519,33.5702,33.4968,33.4968,127947.0
2015-06-11 12:00:00,36.5,36.5,36.44,36.46,67975.0,33.4968,33.4968,33.4417,33.4601,67975.0
2015-06-11 12:30:00,36.45,36.47,36.42,36.44,58062.0,33.4509,33.4693,33.4234,33.4417,58062.0
2015-06-11 13:00:00,36.44,36.46,36.42,36.45,61172.0,33.4417,33.4601,33.4234,33.4509,61172.0
2015-06-11 13:30:00,36.46,36.47,36.44,36.45,51974.0,33.4601,33.4693,33.4417,33.4509,51974.0
2015-06-11 14:00:00,36.45,36.46,36.42,36.44,72598.0,33.4509,33.4601,33.4234,33.4417,72598.0
2015-06-11 14:30:00,36.43,36.44,36.4,36.41,81639.0,33.4326,33.4417,33.405,33.4142,81639.0
2015-06-11 15:00:00,36.41,36.42,36.36,36.37,67007.0,33.4142,33.4234,33.3683,33.3775,67007.0
2015-06-11 15:30:00,36.37,36.41,36.35,36.41,357556.0,33.3775,33.4142,33.3591,33.4142,357556.0
2015-06-12 09:30:00,36.35,36.43,36.25,36.38,174208.0,33.3591,33.4326,33.2674,33.3867,174208.0
2015-06-12 10:00:00,36.41,36.51,36.35,36.5,250102.0,33.4142,33.506,33.3591,33.4968,250102.0
2015-06-12 10:30:00,36.5,36.5,36.33,36.35,110070.0,33.4968,33.4968,33.3408,33.3591,110070.0
2015-06-12 11:00:00,36.33,36.57,36.32,36.55,208063.0,33.3408,33.561,33.3316,33.5427,208063.0
2015-06-12 11:30:00,36.55,36.56,36.49,36.49,47869.0,33.5427,33.5519,33.4876,33.4876,47869.0
2015-06-12 12:00:00,36.5,36.52,36.46,36.51,191593.0,33.4968,33.5152,33.4601,33.506,191593.0
2015-06-12 12:30:00,36.51,36.52,36.47,36.5,308619.0,33.506,33.5152,33.4693,33.4968,308619.0
2015-06-12 13:00:00,36.49,36.56,36.48,36.54,271416.0,33.4876,33.5519,33.4784,33.5335,271416.0
2015-06-12 13:30:00,36.55,36.56,36.47,36.48,101230.0,33.5427,33.5519,33.4693,33.4784,101230.0
2015-06-12 14:00:00,36.49,36.49,36.44,36.46,107164.0,33.4876,33.4876,33.4417,33.4601,107164.0
2015-06-12 14:30:00,36.45,36.48,36.42,36.44,109518.0,33.4509,33.4784,33.4234,33.4417,109518.0
2015-06-12 15:00:00,36.44,36.49,36.44,36.48,174295.0,33.4417,33.4876,33.4417,33.4784,174295.0
2015-06-12 15:30:00,36.49,36.5,36.47,36.47,638932.0,33.4876,33.4968,33.4693,33.4693,638932.0
2015-06-15 09:30:00,36.37,36.63,36.26,36.33,690616.0,33.3775,33.6161,33.2765,33.3408,690616.0
2015-06-15 10:00:00,36.34,36.53,36.33,36.45,670610.0,33.35,33.5243,33.3408,33.4509,670610.0
2015-06-15 10:30:00,36.44,36.47,36.38,36.41,305047.0,33.4417,33.4693,33.3867,33.4142,305047.0
2015-06-15 11:00:00,36.41,36.53,36.4,36.4,153592.0,33.4142,33.5243,33.405,33.405,153592.0
2015-06-15 11:30:00,36.41,36.57,36.41,36.52,153312.0,33.4142,33.561,33.4142,33.5152,153312.0
2015-06-15 12:00:00,36.51,36.55,36.47,36.48,65584.0,33.506,33.5427,33.4693,33.4784,65584.0
2015-06-15 12:30:00,36.48,36.55,36.47,36.54,55300.0,33.4784,33.5427,33.4693,33.5335,55300.0
2015-06-15 13:00:00,36.54,36.54,36.49,36.51,108509.0,33.5335,33.5335,33.4876,33.506,108509.0
2015-06-15 13:30:00,36.52,36.56,36.47,36.51,201774.0,33.5152,33.5519,33.4693,33.506,201774.0
2015-06-15 14:00:00,36.51,36.52,36.47,36.49,41389.0,33.506,33.5152,33.4693,33.4876,41389.0
2015-06-15 14:30:00,36.5,36.5,36.41,36.45,288414.0,33.4968,33.4968,33.4142,33.4509,288414.0
2015-06-15 15:00:00,36.45,36.45,36.38,36.41,125153.0,33.4509,33.4509,33.3867,33.4142,125153.0
2015-06-15 15:30:00,36.4,36.46,36.4,36.42,418511.0,33.405,33.4601,33.405,33.4234,418511.0
2015-06-16 09:30:00,36.57,36.57,36.29,36.47,235517.0,33.561,33.561,33.3041,33.4693,235517.0
2015-06-16 10:00:00,36.46,36.51,36.35,36.38,168814.0,33.4601,33.506,33.3591,33.3867,168814.0
2015-06-16 10:30:00,36.37,36.42,36.34,36.37,83118.0,33.3775,33.4234,33.35,33.3775,83118.0
2015-06-16 11:00:00,36.38,36.46,36.35,36.43,104226.0,33.3867,33.4601,33.3591,33.4326,104226.0
2015-06-16 11:30:00,36.43,36.45,36.41,36.44,89398.0,33.4326,33.4509,33.4142,33.4417,89398.0
2015-06-16 12:00:00,36.45,36.49,36.41,36.49,33664.0,33.4509,33.4876,33.4142,33.4876,33664.0
2015-06-16 12:30:00,36.49,36.53,36.48,36.49,75987.0,33.4876,33.5243,33.4784,33.4876,75987.0
2015-06-16 13:00:00,36.49,36.51,36.45,36.5,34728.0,33.4876,33.506,33.4509,33.4968,34728.0
2015-06-16 13:30:00,36.51,36.52,36.46,36.49,48750.0,33.506,33.5152,33.4601,33.4876,48750.0
2015-06-16 14:00:00,36.49,36.52,36.47,36.5,72158.0,33.4876,33.5152,33.4693,33.4968,72158.0
2015-06-16 14:30:00,36.5,36.5,36.45,36.45,29817.0,33.4968,33.4968,33.4509,33.4509,29817.0
2015-06-16 15:00:00,36.45,36.48,36.44,36.47,77373.0,33.4509,33.4784,33.4417,33.4693,77373.0
2015-06-16 15:30:00,36.48,36.5,36.44,36.46,384674.0,33.4784,33.4968,33.4417,33.4601,384674.0
2015-06-17 09:30:00,36.59,36.59,36.41,36.41,118257.0,33.5794,33.5794,33.4142,33.4142,118257.0
2015-06-17 10:00:00,36.42,36.43,36.32,36.35,64515.0,33.4234,33.4326,33.3316,33.3591,64515.0
2015-06-17 10:30:00,36.34,36.36,36.31,36.34,75745.0,33.35,33.3683,33.3224,33.35,75745.0
2015-06-17 11:00:00,36.34,36.36,36.21,36.22,123431.0,33.35,33.3683,33.2307,33.2398,123431.0
2015-06-17 11:30:00,36.22,36.29,36.21,36.28,66963.0,33.2398,33.3041,33.2307,33.2949,66963.0
2015-06-17 12:00:00,36.27,36.28,36.21,36.23,52324.0,33.2857,33.2949,33.2307,33.249,52324.0
2015-06-17 12:30:00,36.22,36.23,36.14,36.16,96162.0,33.2398,33.249,33.1664,33.1848,96162.0
2015-06-17 13:00:00,36.16,36.22,36.16,36.21,68774.0,33.1848,33.2398,33.1848,33.2307,68774.0
2015-06-17 13:30:00,36.21,36.26,36.2,36.24,52130.0,33.2307,33.2765,33.2215,33.2582,52130.0
2015-06-17 14:00:00,36.22,36.37,36.14,36.27,188102.0,33.2398,33.3775,33.1664,33.2857,188102.0
2015-06-17 14:30:00,36.26,36.44,36.26,36.41,191743.0,33.2765,33.4417,33.2765,33.4142,191743.0
2015-06-17 15:00:00,36.41,36.46,36.36,36.45,111260.0,33.4142,33.4601,33.3683,33.4509,111260.0
2015-06-17 15:30:00,36.44,36.47,36.41,36.43,312546.0,33.4417,33.4693,33.4142,33.4326,312546.0
2015-06-18 09:30:00,36.56,36.86,36.46,36.76,577754.0,33.5519,33.8272,33.4601,33.7354,577754.0
2015-06-18 10:00:00,36.78,36.87,36.76,36.82,582275.0,33.7538,33.8364,33.7354,33.7905,582275.0
2015-06-18 10:30:00,36.82,36.84,36.76,36.77,235800.0,33.7905,33.8088,33.7354,33.7446,235800.0
2015-06-18 11:00:00,36.77,36.82,36.76,36.8,106657.0,33.7446,33.7905,33.7354,33.7721,106657.0
2015-06-18 11:30:00,36.81,36.9,36.81,36.89,311128.0,33.7813,33.8639,33.7813,33.8547,311128.0
2015-06-18 12:00:00,36.9,36.9,36.83,36.88,352779.0,33.8639,33.8639,33.7996,33.8455,352779.0
2015-06-18 12:30:00,36.88,36.9,36.81,36.81,104206.0,33.8455,33.8639,33.7813,33.7813,104206.0
2015-06-18 13:00:00,36.81,36.81,36.72,36.73,304110.0,33.7813,33.7813,33.6987,33.7079,304110.0
2015-06-18 13:30:00,36.73,36.77,36.72,36.73,173942.0,33.7079,33.7446,33.6987,33.7079,173942.0
2015-06-18 14:00:00,36.73,36.76,36.73,36.73,89512.0,33.7079,33.7354,33.7079,33.7079,89512.0
2015-06-18 14:30:00,36.73,36.75,36.71,36.71,104093.0,33.7079,33.7262,33.6895,33.6895,104093.0
2015-06-18 15:00:00,36.71,36.75,36.7,36.75,241429.0,33.6895,33.7262,33.6803,33.7262,241429.0
2015-06-18 15:30:00,36.76,36.8,36.66,36.69,747161.0,33.7354,33.7721,33.6436,33.6712,747161.0
2015-06-19 09:30:00,36.85,36.93,36.67,36.89,700460.0,33.8494,33.9229,33.6841,33.8862,700460.0
2015-06-19 10:00:00,36.9,37.05,36.9,37.04,209836.0,33.8954,34.0331,33.8954,34.024,209836.0
2015-06-19 10:30:00,37.05,37.05,36.96,36.97,240790.0,34.0331,34.0331,33.9505,33.9597,240790.0
2015-06-19 11:00:00,36.97,37.0,36.95,36.98,153100.0,33.9597,33.9872,33.9413,33.9688,153100.0
2015-06-19 11:30:00,36.99,37.04,36.95,36.98,173721.0,33.978,34.024,33.9413,33.9688,173721.0
2015-06-19 12:00:00,36.98,37.02,36.96,37.0,300036.0,33.9688,34.0056,33.9505,33.9872,300036.0
2015-06-19 12:30:00,37.0,37.04,36.98,37.03,84642.0,33.9872,34.024,33.9688,34.0148,84642.0
2015-06-19 13:00:00,37.04,37.08,37.02,37.04,195392.0,34.024,34.0607,34.0056,34.024,195392.0
2015-06-19 13:30:00,37.04,37.06,37.04,37.04,76217.0,34.024,34.0423,34.024,34.024,76217.0
2015-06-19 14:00:00,37.04,37.05,36.96,36.98,188645.0,34.024,34.0331,33.9505,33.9688,188645.0
2015-06-19 14:30:00,36.98,37.0,36.96,36.96,65651.0,33.9688,33.9872,33.9505,33.9505,65651.0
2015-06-19 15:00:00,36.96,36.97,36.9,36.91,152590.0,33.9505,33.9597,33.8954,33.9045,152590.0
2015-06-19 15:30:00,36.91,36.95,36.86,36.86,335483.0,33.9045,33.9413,33.8586,33.8586,335483.0
2015-06-22 09:30:00,37.04,37.16,37.04,37.13,400156.0,34.024,34.1342,34.024,34.1066,400156.0
2015-06-22 10:00:00,37.12,37.22,37.11,37.14,252339.0,34.0974,34.1893,34.0883,34.1158,252339.0
2015-06-22 10:30:00,37.14,37.19,37.1,37.16,215538.0,34.1158,34.1617,34.0791,34.1342,215538.0
2015-06-22 11:00:00,37.16,37.26,37.16,37.25,444564.0,34.1342,34.226,34.1342,34.2169,444564.0
2015-06-22 11:30:00,37.26,37.26,37.19,37.21,168792.0,34.226,34.226,34.1617,34.1801,168792.0
2015-06-22 12:00:00,37.2,37.22,37.16,37.17,206770.0,34.1709,34.1893,34.1342,34.1434,206770.0
2015-06-22 12:30:00,37.17,37.22,37.15,37.21,91514.0,34.1434,34.1893,34.125,34.1801,91514.0
2015-06-22 13:00:00,37.21,37.21,37.14,37.15,32777.0,34.1801,34.1801,34.1158,34.125,32777.0
2015-06-22 13:30:00,37.15,37.17,37.14,37.17,53754.0,34.125,34.1434,34.1158,34.1434,53754.0
2015-06-22 14:00:00,37.17,37.23,37.17,37.21,48090.0,34.1434,34.1985,34.1434,34.1801,48090.0
2015-06-22 14:30:00,37.21,37.23,37.19,37.21,96056.0,34.1801,34.1985,34.1617,34.1801,96056.0
2015-06-22 15:00:00,37.21,37.22,37.18,37.2,112393.0,34.1801,34.1893,34.1526,34.1709,112393.0
2015-06-22 15:30:00,37.2,37.22,37.17,37.19,335852.0,34.1709,34.1893,34.1434,34.1617,335852.0
2015-06-23 09:30:00,37.34,37.42,37.25,37.28,618799.0,34.2995,34.373,34.2169,34.2444,618799.0
2015-06-23 10:00:00,37.29,37.42,37.22,37.26,715060.0,34.2536,34.373,34.1893,34.226,715060.0
2015-06-23 10:30:00,37.26,37.3,37.2,37.21,72767.0,34.226,34.2628,34.1709,34.1801,72767.0
2015-06-23 11:00:00,37.21,37.28,37.19,37.22,139948.0,34.1801,34.2444,34.1617,34.1893,139948.0
2015-06-23 11:30:00,37.22,37.28,37.21,37.26,124145.0,34.1893,34.2444,34.1801,34.226,124145.0
2015-06-23 12:00:00,37.26,37.26,37.19,37.21,42199.0,34.226,34.226,34.1617,34.1801,42199.0
2015-06-23 12:30:00,37.2,37.22,37.17,37.17,56262.0,34.1709,34.1893,34.1434,34.1434,56262.0
2015-06-23 13:00:00,37.17,37.18,37.12,37.15,212608.0,34.1434,34.1526,34.0974,34.125,212608.0
2015-06-23 13:30:00,37.14,37.2,37.13,37.17,143021.0,34.1158,34.1709,34.1066,34.1434,143021.0
2015-06-23 14:00:00,37.17,37.22,37.16,37.22,128452.0,34.1434,34.1893,34.1342,34.1893,128452.0
2015-06-23 14:30:00,37.22,37.26,37.2,37.23,107723.0,34.1893,34.226,34.1709,34.1985,107723.0
2015-06-23 15:00:00,37.23,37.26,37.23,37.23,143499.0,34.1985,34.226,34.1985,34.1985,143499.0
2015-06-23 15:30:00,37.23,37.26,37.21,37.24,632206.0,34.1985,34.226,34.1801,34.2077,632206.0
2015-06-24 09:30:00,37.51,37.78,37.43,37.47,1332089.0,34.4557,34.7037,34.3822,34.4189,1332089.0
2015-06-24 10:00:00,37.47,37.52,37.42,37.48,200092.0,34.4189,34.4649,34.373,34.4281,200092.0
2015-06-24 10:30:00,37.49,37.53,37.42,37.43,166747.0,34.4373,34.4741,34.373,34.3822,166747.0
2015-06-24 11:00:00,37.43,37.47,37.38,37.47,140546.0,34.3822,34.4189,34.3363,34.4189,140546.0
2015-06-24 11:30:00,37.46,37.5,37.44,37.45,171210.0,34.4098,34.4465,34.3914,34.4006,171210.0
2015-06-24 12:00:00,37.44,37.44,37.36,37.39,235422.0,34.3914,34.3914,34.3179,34.3455,235422.0
2015-06-24 12:30:00,37.39,37.41,37.34,37.35,117549.0,34.3455,34.3638,34.2995,34.3087,117549.0
2015-06-24 13:00:00,37.35,37.37,37.27,37.28,57224.0,34.3087,34.3271,34.2352,34.2444,57224.0
2015-06-24 13:30:00,37.28,37.34,37.25,37.33,80116.0,34.2444,34.2995,34.2169,34.2903,80116.0
2015-06-24 14:00:00,37.33,37.33,37.27,37.29,108157.0,34.2903,34.2903,34.2352,34.2536,108157.0
2015-06-24 14:30:00,37.28,37.34,37.27,37.27,111510.0,34.2444,34.2995,34.2352,34.2352,111510.0
2015-06-24 15:00:00,37.28,37.34,37.27,37.33,143054.0,34.2444,34.2995,34.2352,34.2903,143054.0
2015-06-24 15:30:00,37.34,37.35,37.27,37.3,560794.0,34.2995,34.3087,34.2352,34.2628,560794.0
2015-06-25 09:30:00,37.41,37.42,37.21,37.23,380713.0,34.3638,34.373,34.1801,34.1985,380713.0
2015-06-25 10:00:00,37.23,37.28,37.18,37.21,634986.0,34.1985,34.2444,34.1526,34.1801,634986.0
2015-06-25 10:30:00,37.21,37.23,37.16,37.22,100317.0,34.1801,34.1985,34.1342,34.1893,100317.0
2015-06-25 11:00:00,37.21,37.34,37.21,37.31,69206.0,34.1801,34.2995,34.1801,34.272,69206.0
2015-06-25 11:30:00,37.31,37.35,37.27,37.34,50895.0,34.272,34.3087,34.2352,34.2995,50895.0
2015-06-25 12:00:00,37.34,37.38,37.31,37.33,87190.0,34.2995,34.3363,34.272,34.2903,87190.0
2015-06-25 12:30:00,37.33,37.39,37.32,37.37,68912.0,34.2903,34.3455,34.2812,34.3271,68912.0
2015-06-25 13:00:00,37.37,37.37,37.33,37.35,28844.0,34.3271,34.3271,34.2903,34.3087,28844.0
2015-06-25 13:30:00,37.34,37.35,37.3,37.32,32087.0,34.2995,34.3087,34.2628,34.2812,32087.0
2015-06-25 14:00:00,37.32,37.32,37.19,37.19,61214.0,34.2812,34.2812,34.1617,34.1617,61214.0
2015-06-25 14:30:00,37.2,37.26,37.18,37.26,60383.0,34.1709,34.226,34.1526,34.226,60383.0
2015-06-25 15:00:00,37.26,37.31,37.24,37.25,106902.0,34.226,34.272,34.2077,34.2169,106902.0
2015-06-25 15:30:00,37.25,37.26,37.2,37.23,281006.0,34.2169,34.226,34.1709,34.1985,281006.0
2015-06-26 09:30:00,37.39,37.47,37.21,37.45,131628.0,34.3455,34.4189,34.1801,34.4006,131628.0
2015-06-26 10:00:00,37.45,37.5,37.38,37.45,115973.0,34.4006,34.4465,34.3363,34.4006,115973.0
2015-06-26 10:30:00,37.45,37.45,37.3,37.31,151448.0,34.4006,34.4006,34.2628,34.272,151448.0
2015-06-26 11:00:00,37.32,37.37,37.31,37.36,256399.0,34.2812,34.3271,34.272,34.3179,256399.0
2015-06-26 11:30:00,37.36,37.37,37.29,37.32,130539.0,34.3179,34.3271,34.2536,34.2812,130539.0
2015-06-26 12:00:00,37.32,37.33,37.3,37.31,51891.0,34.2812,34.2903,34.2628,34.272,51891.0
2015-06-26 12:30:00,37.31,37.32,37.14,37.15,56958.0,34.272,34.2812,34.1158,34.125,56958.0
2015-06-26 13:00:00,37.14,37.18,37.09,37.13,130309.0,34.1158,34.1526,34.0699,34.1066,130309.0
2015-06-26 13:30:00,37.13,37.27,37.12,37.22,65120.0,34.1066,34.2352,34.0974,34.1893,65120.0
2015-06-26 14:00:00,37.22,37.24,37.18,37.24,84474.0,34.1893,34.2077,34.1526,34.2077,84474.0
2015-06-26 14:30:00,37.23,37.26,37.18,37.24,61152.0,34.1985,34.226,34.1526,34.2077,61152.0
2015-06-26 15:00:00,37.25,37.35,37.25,37.32,91900.0,34.2169,34.3087,34.2169,34.2812,91900.0
2015-06-26 15:30:00,37.32,37.33,37.25,37.31,176477.0,34.2812,34.2903,34.2169,34.272,176477.0
2015-06-29 09:30:00,37.02,37.28,36.98,37.19,621566.0,34.0056,34.2444,33.9688,34.1617,621566.0
2015-06-29 10:00:00,37.19,37.26,37.12,37.13,261033.0,34.1617,34.226,34.0974,34.1066,261033.0
2015-06-29 10:30:00,37.12,37.17,37.04,37.04,200023.0,34.0974,34.1434,34.024,34.024,200023.0
2015-06-29 11:00:00,37.04,37.05,36.93,37.0,157375.0,34.024,34.0331,33.9229,33.9872,157375.0
2015-06-29 11:30:00,36.99,37.0,36.93,36.97,140285.0,33.978,33.9872,33.9229,33.9597,140285.0
2015-06-29 12:00:00,36.97,36.99,36.84,36.86,82838.0,33.9597,33.978,33.8402,33.8586,82838.0
2015-06-29 12:30:00,36.85,36.87,36.77,36.79,79378.0,33.8494,33.8678,33.7759,33.7943,79378.0
2015-06-29 13:00:00,36.79,36.79,36.69,36.73,106041.0,33.7943,33.7943,33.7025,33.7392,106041.0
2015-06-29 13:30:00,36.72,36.78,36.69,36.72,246439.0,33.73,33.7851,33.7025,33.73,246439.0
2015-06-29 14:00:00,36.71,36.72,36.53,36.53,322968.0,33.7208,33.73,33.5555,33.5555,322968.0
2015-06-29 14:30:00,36.53,36.59,36.47,36.52,357056.0,33.5555,33.6106,33.5004,33.5463,357056.0
2015-06-29 15:00:00,36.52,36.58,36.5,36.54,280731.0,33.5463,33.6014,33.5279,33.5647,280731.0
2015-06-29 15:30:00,36.54,36.55,36.43,36.48,741778.0,33.5647,33.5739,33.4636,33.5096,741778.0
2015-06-30 09:30:00,36.72,37.03,36.64,36.69,348806.0,33.73,34.0148,33.6565,33.7025,348806.0
2015-06-30 10:00:00,36.69,36.72,36.56,36.65,137031.0,33.7025,33.73,33.583,33.6657,137031.0
2015-06-30 10:30:00,36.66,36.66,36.52,36.63,87920.0,33.6749,33.6749,33.5463,33.6473,87920.0
2015-06-30 11:00:00,36.63,36.76,36.61,36.7,126718.0,33.6473,33.7668,33.629,33.7116,126718.0
2015-06-30 11:30:00,36.7,36.72,36.64,36.64,220025.0,33.7116,33.73,33.6565,33.6565,220025.0
2015-06-30 12:00:00,36.64,36.69,36.55,36.55,98128.0,33.6565,33.7025,33.5739,33.5739,98128.0
2015-06-30 12:30:00,36.56,36.65,36.53,36.65,56718.0,33.583,33.6657,33.5555,33.6657,56718.0
2015-06-30 13:00:00,36.63,36.71,36.61,36.71,47304.0,33.6473,33.7208,33.629,33.7208,47304.0
2015-06-30 13:30:00,36.71,36.78,36.69,36.76,52274.0,33.7208,33.7851,33.7025,33.7668,52274.0
2015-06-30 14:00:00,36.76,36.87,36.76,36.79,85404.0,33.7668,33.8678,33.7668,33.7943,85404.0
2015-06-30 14:30:00,36.79,36.8,36.71,36.71,64867.0,33.7943,33.8035,33.7208,33.7208,64867.0
2015-06-30 15:00:00,36.71,36.73,36.67,36.69,142631.0,33.7208,33.7392,33.6841,33.7025,142631.0
2015-06-30 15:30:00,36.69,36.74,36.62,36.62,401591.0,33.7025,33.7484,33.6382,33.6382,401591.0
2015-07-01 09:30:00,37.02,37.03,36.77,36.89,477470.0,34.0056,34.0148,33.7759,33.8862,477470.0
2015-07-01 10:00:00,36.89,36.96,36.83,36.88,157917.0,33.8862,33.9505,33.8311,33.877,157917.0
2015-07-01 10:30:00,36.89,36.9,36.74,36.81,188326.0,33.8862,33.8954,33.7484,33.8127,188326.0
2015-07-01 11:00:00,36.82,36.85,36.79,36.81,114764.0,33.8219,33.8494,33.7943,33.8127,114764.0
2015-07-01 11:30:00,36.82,36.82,36.72,36.73,237231.0,33.8219,33.8219,33.73,33.7392,237231.0
2015-07-01 12:00:00,36.73,36.76,36.59,36.64,75528.0,33.7392,33.7668,33.6106,33.6565,75528.0
2015-07-01 12:30:00,36.64,36.65,36.56,36.57,61966.0,33.6565,33.6657,33.583,33.5922,61966.0
2015-07-01 13:00:00,36.58,36.68,36.55,36.64,74315.0,33.6014,33.6933,33.5739,33.6565,74315.0
2015-07-01 13:30:00,36.64,36.72,36.64,36.66,202533.0,33.6565,33.73,33.6565,33.6749,202533.0
2015-07-01 14:00:00,36.66,36.68,36.6,36.67,158799.0,33.6749,33.6933,33.6198,33.6841,158799.0
2015-07-01 14:30:00,36.67,36.77,36.62,36.75,343041.0,33.6841,33.7759,33.6382,33.7576,343041.0
2015-07-01 15:00:00,36.76,36.88,36.75,36.87,486431.0,33.7668,33.877,33.7576,33.8678,486431.0
2015-07-01 15:30:00,36.87,36.91,36.84,36.9,659379.0,33.8678,33.9045,33.8402,33.8954,659379.0
2015-07-02 09:30:00,37.08,37.14,36.95,36.97,267325.0,34.0607,34.1158,33.9413,33.9597,267325.0
2015-07-02 10:00:00,36.97,36.97,36.85,36.91,384722.0,33.9597,33.9597,33.8494,33.9045,384722.0
2015-07-02 10:30:00,36.89,36.91,36.7,36.78,344638.0,33.8862,33.9045,33.7116,33.7851,344638.0
2015-07-02 11:00:00,36.78,36.78,36.64,36.74,55662.0,33.7851,33.7851,33.6565,33.7484,55662.0
2015-07-02 11:30:00,36.73,36.75,36.61,36.65,126279.0,33.7392,33.7576,33.629,33.6657,126279.0
2015-07-02 12:00:00,36.65,36.65,36.59,36.63,56078.0,33.6657,33.6657,33.6106,33.6473,56078.0
2015-07-02 12:30:00,36.62,36.64,36.57,36.58,32325.0,33.6382,33.6565,33.5922,33.6014,32325.0
2015-07-02 13:00:00,36.57,36.61,36.52,36.61,104544.0,33.5922,33.629,33.5463,33.629,104544.0
2015-07-02 13:30:00,36.61,36.62,36.57,36.59,92803.0,33.629,33.6382,33.5922,33.6106,92803.0
2015-07-02 14:00:00,36.59,36.62,36.55,36.6,98410.0,33.6106,33.6382,33.5739,33.6198,98410.0
2015-07-02 14:30:00,36.6,36.67,36.56,36.65,138815.0,33.6198,33.6841,33.583,33.6657,138815.0
2015-07-02 15:00:00,36.66,36.69,36.59,36.67,123162.0,33.6749,33.7025,33.6106,33.6841,123162.0
2015-07-02 15:30:00,36.68,36.72,36.65,36.69,315974.0,33.6933,33.73,33.6657,33.7025,315974.0
2015-07-06 09:30:00,36.48,36.81,36.36,36.76,355831.0,33.5096,33.8127,33.3993,33.7668,355831.0
2015-07-06 10:00:00,36.76,37.0,36.71,36.98,197270.0,33.7668,33.9872,33.7208,33.9688,197270.0
2015-07-06 10:30:00,36.98,37.03,36.87,36.87,723184.0,33.9688,34.0148,33.8678,33.8678,723184.0
2015-07-06 11:00:00,36.88,36.9,36.72,36.74,248957.0,33.877,33.8954,33.73,33.7484,248957.0
2015-07-06 11:30:00,36.74,36.79,36.69,36.75,97375.0,33.7484,33.7943,33.7025,33.7576,97375.0
2015-07-06 12:00:00,36.74,36.77,36.72,36.73,57214.0,33.7484,33.7759,33.73,33.7392,57214.0
2015-07-06 12:30:00,36.72,36.72,36.63,36.68,63619.0,33.73,33.73,33.6473,33.6933,63619.0
2015-07-06 13:00:00,36.68,36.68,36.54,36.56,59183.0,33.6933,33.6933,33.5647,33.583,59183.0
2015-07-06 13:30:00,36.55,36.55,36.5,36.53,95108.0,33.5739,33.5739,33.5279,33.5555,95108.0
2015-07-06 14:00:00,36.53,36.6,36.48,36.55,86057.0,33.5555,33.6198,33.5096,33.5739,86057.0
2015-07-06 14:30:00,36.54,36.56,36.49,36.55,104229.0,33.5647,33.583,33.5187,33.5739,104229.0
2015-07-06 15:00:00,36.54,36.56,36.49,36.53,171505.0,33.5647,33.583,33.5187,33.5555,171505.0
2015-07-06 15:30:00,36.53,36.62,36.51,36.61,398061.0,33.5555,33.6382,33.5371,33.629,398061.0
2015-07-07 09:30:00,36.49,36.66,36.42,36.54,206002.0,33.5187,33.6749,33.4544,33.5647,206002.0
2015-07-07 10:00:00,36.54,36.54,36.34,36.37,265938.0,33.5647,33.5647,33.381,33.4085,265938.0
2015-07-07 10:30:00,36.38,36.38,36.13,36.26,300026.0,33.4177,33.4177,33.1881,33.3075,300026.0
2015-07-07 11:00:00,36.26,36.27,36.15,36.17,221533.0,33.3075,33.3167,33.2064,33.2248,221533.0
2015-07-07 11:30:00,36.17,36.4,36.04,36.38,280354.0,33.2248,33.4361,33.1054,33.4177,280354.0
2015-07-07 12:00:00,36.37,36.37,36.29,36.33,88121.0,33.4085,33.4085,33.335,33.3718,88121.0
2015-07-07 12:30:00,36.33,36.59,36.33,36.57,272917.0,33.3718,33.6106,33.3718,33.5922,272917.0
2015-07-07 13:00:00,36.58,36.62,36.45,36.56,334112.0,33.6014,33.6382,33.482,33.583,334112.0
2015-07-07 13:30:00,36.57,36.62,36.53,36.57,267295.0,33.5922,33.6382,33.5555,33.5922,267295.0
2015-07-07 14:00:00,36.58,36.58,36.48,36.54,269538.0,33.6014,33.6014,33.5096,33.5647,269538.0
2015-07-07 14:30:00,36.53,36.76,36.52,36.76,364431.0,33.5555,33.7668,33.5463,33.7668,364431.0
2015-07-07 15:00:00,36.76,36.76,36.68,36.74,361032.0,33.7668,33.7668,33.6933,33.7484,361032.0
2015-07-07 15:30:00,36.74,36.8,36.72,36.77,884179.0,33.7484,33.8035,33.73,33.7759,884179.0
2015-07-08 09:30:00,36.59,36.7,36.34,36.58,210855.0,33.6106,33.7116,33.381,33.6014,210855.0
2015-07-08 10:00:00,36.58,36.61,36.42,36.58,313041.0,33.6014,33.629,33.4544,33.6014,313041.0
2015-07-08 10:30:00,36.57,36.66,36.47,36.6,149020.0,33.5922,33.6749,33.5004,33.6198,149020.0
2015-07-08 11:00:00,36.59,36.6,36.44,36.45,241074.0,33.6106,33.6198,33.4728,33.482,241074.0
2015-07-08 11:30:00,36.45,36.51,36.38,36.42,148665.0,33.482,33.5371,33.4177,33.4544,148665.0
2015-07-08 12:00:00,36.42,36.45,36.38,36.41,94420.0,33.4544,33.482,33.4177,33.4453,94420.0
2015-07-08 12:30:00,36.41,36.42,36.32,36.41,213939.0,33.4453,33.4544,33.3626,33.4453,213939.0
2015-07-08 13:00:00,36.4,36.43,36.34,36.41,189336.0,33.4361,33.4636,33.381,33.4453,189336.0
2015-07-08 13:30:00,36.41,36.41,36.35,36.38,335975.0,33.4453,33.4453,33.3901,33.4177,335975.0
2015-07-08 14:00:00,36.37,36.38,36.26,36.3,277515.0,33.4085,33.4177,33.3075,33.3442,277515.0
2015-07-08 14:30:00,36.29,36.3,36.12,36.15,850332.0,33.335,33.3442,33.1789,33.2064,850332.0
2015-07-08 15:00:00,36.14,36.25,36.14,36.15,366149.0,33.1972,33.2983,33.1972,33.2064,366149.0
2015-07-08 15:30:00,36.15,36.27,36.15,36.23,456375.0,33.2064,33.3167,33.2064,33.2799,456375.0
2015-07-09 09:30:00,36.61,36.77,36.56,36.62,402862.0,33.629,33.7759,33.583,33.6382,402862.0
2015-07-09 10:00:00,36.63,36.69,36.47,36.48,191541.0,33.6473,33.7025,33.5004,33.5096,191541.0
2015-07-09 10:30:00,36.47,36.59,36.45,36.59,54906.0,33.5004,33.6106,33.482,33.6106,54906.0
2015-07-09 11:00:00,36.59,36.71,36.58,36.59,59948.0,33.6106,33.7208,33.6014,33.6106,59948.0
2015-07-09 11:30:00,36.59,36.62,36.53,36.54,61554.0,33.6106,33.6382,33.5555,33.5647,61554.0
2015-07-09 12:00:00,36.53,36.55,36.47,36.5,88118.0,33.5555,33.5739,33.5004,33.5279,88118.0
2015-07-09 12:30:00,36.49,36.53,36.46,36.5,30643.0,33.5187,33.5555,33.4912,33.5279,30643.0
2015-07-09 13:00:00,36.5,36.5,36.41,36.42,62818.0,33.5279,33.5279,33.4453,33.4544,62818.0
2015-07-09 13:30:00,36.42,36.48,36.42,36.47,25939.0,33.4544,33.5096,33.4544,33.5004,25939.0
2015-07-09 14:00:00,36.47,36.48,36.37,36.38,52430.0,33.5004,33.5096,33.4085,33.4177,52430.0
2015-07-09 14:30:00,36.38,36.49,36.35,36.48,71595.0,33.4177,33.5187,33.3901,33.5096,71595.0
2015-07-09 15:00:00,36.48,36.53,36.46,36.48,173700.0,33.5096,33.5555,33.4912,33.5096,173700.0
2015-07-09 15:30:00,36.48,36.49,36.39,36.4,416668.0,33.5096,33.5187,33.4269,33.4361,416668.0
2015-07-10 09:30:00,36.7,36.73,36.52,36.61,292448.0,33.7116,33.7392,33.5463,33.629,292448.0
2015-07-10 10:00:00,36.62,36.72,36.62,36.7,117707.0,33.6382,33.73,33.6382,33.7116,117707.0
2015-07-10 10:30:00,36.7,36.7,36.54,36.59,118505.0,33.7116,33.7116,33.5647,33.6106,118505.0
2015-07-10 11:00:00,36.58,36.71,36.58,36.69,49090.0,33.6014,33.7208,33.6014,33.7025,49090.0
2015-07-10 11:30:00,36.7,36.77,36.67,36.73,341203.0,33.7116,33.7759,33.6841,33.7392,341203.0
2015-07-10 12:00:00,36.73,36.75,36.72,36.75,24267.0,33.7392,33.7576,33.73,33.7576,24267.0
2015-07-10 12:30:00,36.74,36.74,36.64,36.72,287700.0,33.7484,33.7484,33.6565,33.73,287700.0
2015-07-10 13:00:00,36.72,36.76,36.68,36.76,79761.0,33.73,33.7668,33.6933,33.7668,79761.0
2015-07-10 13:30:00,36.76,36.79,36.73,36.77,58362.0,33.7668,33.7943,33.7392,33.7759,58362.0
2015-07-10 14:00:00,36.77,36.81,36.76,36.78,182533.0,33.7759,33.8127,33.7668,33.7851,182533.0
2015-07-10 14:30:00,36.79,36.85,36.78,36.83,134913.0,33.7943,33.8494,33.7851,33.8311,134913.0
2015-07-10 15:00:00,36.83,36.9,36.81,36.86,234215.0,33.8311,33.8954,33.8127,33.8586,234215.0
2015-07-10 15:30:00,36.86,36.86,36.78,36.78,479914.0,33.8586,33.8586,33.7851,33.7851,479914.0
2015-07-13 09:30:00,37.18,37.21,37.01,37.09,244480.0,34.1526,34.1801,33.9964,34.0699,244480.0
2015-07-13 10:00:00,37.11,37.14,37.04,37.04,145844.0,34.0883,34.1158,34.024,34.024,145844.0
2015-07-13 10:30:00,37.05,37.11,37.04,37.08,118079.0,34.0331,34.0883,34.024,34.0607,118079.0
2015-07-13 11:00:00,37.08,37.1,37.0,37.01,73718.0,34.0607,34.0791,33.9872,33.9964,73718.0
2015-07-13 11:30:00,37.01,37.07,37.01,37.03,43077.0,33.9964,34.0515,33.9964,34.0148,43077.0
2015-07-13 12:00:00,37.03,37.04,36.97,36.99,68679.0,34.0148,34.024,33.9597,33.978,68679.0
2015-07-13 12:30:00,37.0,37.01,36.93,36.94,47505.0,33.9872,33.9964,33.9229,33.9321,47505.0
2015-07-13 13:00:00,36.95,37.01,36.94,36.98,45808.0,33.9413,33.9964,33.9321,33.9688,45808.0
2015-07-13 13:30:00,36.98,37.0,36.96,37.0,39232.0,33.9688,33.9872,33.9505,33.9872,39232.0
2015-07-13 14:00:00,37.0,37.04,36.99,37.01,51338.0,33.9872,34.024,33.978,33.9964,51338.0
2015-07-13 14:30:00,37.02,37.11,37.01,37.1,69926.0,34.0056,34.0883,33.9964,34.0791,69926.0
2015-07-13 15:00:00,37.09,37.13,37.08,37.13,76214.0,34.0699,34.1066,34.0607,34.1066,76214.0
2015-07-13 15:30:00,37.13,37.16,37.1,37.14,354833.0,34.1066,34.1342,34.0791,34.1158,354833.0
2015-07-14 09:30:00,37.15,37.16,36.91,37.09,180626.0,34.125,34.1342,33.9045,34.0699,180626.0
2015-07-14 10:00:00,37.09,37.1,37.02,37.06,106609.0,34.0699,34.0791,34.0056,34.0423,106609.0
2015-07-14 10:30:00,37.07,37.14,37.04,37.13,126236.0,34.0515,34.1158,34.024,34.1066,126236.0
2015-07-14 11:00:00,37.14,37.19,37.11,37.16,129634.0,34.1158,34.1617,34.0883,34.1342,129634.0
2015-07-14 11:30:00,37.17,37.18,37.09,37.12,121970.0,34.1434,34.1526,34.0699,34.0974,121970.0
2015-07-14 12:00:00,37.13,37.14,37.08,37.09,102594.0,34.1066,34.1158,34.0607,34.0699,102594.0
2015-07-14 12:30:00,37.1,37.13,37.08,37.12,147181.0,34.0791,34.1066,34.0607,34.0974,147181.0
2015-07-14 13:00:00,37.12,37.14,37.09,37.13,75821.0,34.0974,34.1158,34.0699,34.1066,75821.0
2015-07-14 13:30:00,37.13,37.14,37.11,37.12,54015.0,34.1066,34.1158,34.0883,34.0974,54015.0
2015-07-14 14:00:00,37.12,37.17,37.11,37.17,155895.0,34.0974,34.1434,34.0883,34.1434,155895.0
2015-07-14 14:30:00,37.17,37.21,37.16,37.19,143906.0,34.1434,34.1801,34.1342,34.1617,143906.0
2015-07-14 15:00:00,37.19,37.21,37.17,37.17,191646.0,34.1617,34.1801,34.1434,34.1434,191646.0
2015-07-14 15:30:00,37.17,37.18,37.15,37.17,250711.0,34.1434,34.1526,34.125,34.1434,250711.0
2015-07-15 09:30:00,37.19,37.19,36.94,37.05,1164182.0,34.1617,34.1617,33.9321,34.0331,1164182.0
2015-07-15 10:00:00,37.06,37.07,36.94,36.99,487469.0,34.0423,34.0515,33.9321,33.978,487469.0
2015-07-15 10:30:00,36.98,37.03,36.96,37.01,219733.0,33.9688,34.0148,33.9505,33.9964,219733.0
2015-07-15 11:00:00,37.01,37.1,36.95,37.05,320457.0,33.9964,34.0791,33.9413,34.0331,320457.0
2015-07-15 11:30:00,37.05,37.1,37.02,37.02,278779.0,34.0331,34.0791,34.0056,34.0056,278779.0
2015-07-15 12:00:00,37.02,37.05,36.97,36.99,25662.0,34.0056,34.0331,33.9597,33.978,25662.0
2015-07-15 12:30:00,36.99,37.01,36.97,37.0,25485.0,33.978,33.9964,33.9597,33.9872,25485.0
2015-07-15 13:00:00,37.0,37.02,36.96,36.99,125038.0,33.9872,34.0056,33.9505,33.978,125038.0
2015-07-15 13:30:00,36.98,37.02,36.97,37.01,55203.0,33.9688,34.0056,33.9597,33.9964,55203.0
2015-07-15 14:00:00,37.01,37.02,36.96,36.97,75414.0,33.9964,34.0056,33.9505,33.9597,75414.0
2015-07-15 14:30:00,36.96,36.96,36.77,36.83,282944.0,33.9505,33.9505,33.7759,33.8311,282944.0
2015-07-15 15:00:00,36.83,36.84,36.77,36.84,672114.0,33.8311,33.8402,33.7759,33.8402,672114.0
2015-07-15 15:30:00,36.84,36.91,36.83,36.91,796251.0,33.8402,33.9045,33.8311,33.9045,796251.0
2015-07-16 09:30:00,37.2,37.2,36.82,36.94,428974.0,34.1709,34.1709,33.8219,33.9321,428974.0
2015-07-16 10:00:00,36.96,36.98,36.88,36.9,192269.0,33.9505,33.9688,33.877,33.8954,192269.0
2015-07-16 10:30:00,36.91,37.04,36.84,37.02,174154.0,33.9045,34.024,33.8402,34.0056,174154.0
2015-07-16 11:00:00,37.02,37.04,36.95,36.98,73631.0,34.0056,34.024,33.9413,33.9688,73631.0
2015-07-16 11:30:00,36.98,37.03,36.97,37.0,123298.0,33.9688,34.0148,33.9597,33.9872,123298.0
2015-07-16 12:00:00,37.01,37.02,36.97,36.98,23744.0,33.9964,34.0056,33.9597,33.9688,23744.0
2015-07-16 12:30:00,36.99,37.0,36.96,36.98,58439.0,33.978,33.9872,33.9505,33.9688,58439.0
2015-07-16 13:00:00,36.98,37.0,36.94,37.0,51996.0,33.9688,33.9872,33.9321,33.9872,51996.0
2015-07-16 13:30:00,36.99,37.02,36.97,36.98,53062.0,33.978,34.0056,33.9597,33.9688,53062.0
2015-07-16 14:00:00,36.97,37.04,36.97,37.01,93195.0,33.9597,34.024,33.9597,33.9964,93195.0
2015-07-16 14:30:00,37.02,37.04,37.0,37.01,138042.0,34.0056,34.024,33.9872,33.9964,138042.0
2015-07-16 15:00:00,37.01,37.02,36.96,37.0,360561.0,33.9964,34.0056,33.9505,33.9872,360561.0
2015-07-16 15:30:00,37.0,37.01,36.95,36.95,461057.0,33.9872,33.9964,33.9413,33.9413,461057.0
2015-07-17 09:30:00,37.18,37.22,36.87,36.91,382141.0,34.1526,34.1893,33.8678,33.9045,382141.0
2015-07-17 10:00:00,36.89,36.9,36.72,36.76,196432.0,33.8862,33.8954,33.73,33.7668,196432.0
2015-07-17 10:30:00,36.78,36.78,36.68,36.74,153508.0,33.7851,33.7851,33.6933,33.7484,153508.0
2015-07-17 11:00:00,36.74,36.76,36.66,36.7,284630.0,33.7484,33.7668,33.6749,33.7116,284630.0
2015-07-17 11:30:00,36.71,36.74,36.69,36.7,88085.0,33.7208,33.7484,33.7025,33.7116,88085.0
2015-07-17 12:00:00,36.7,36.7,36.61,36.62,64238.0,33.7116,33.7116,33.629,33.6382,64238.0
2015-07-17 12:30:00,36.61,36.61,36.56,36.58,42935.0,33.629,33.629,33.583,33.6014,42935.0
2015-07-17 13:00:00,36.57,36.59,36.51,36.55,50442.0,33.5922,33.6106,33.5371,33.5739,50442.0
2015-07-17 13:30:00,36.54,36.6,36.52,36.58,78377.0,33.5647,33.6198,33.5463,33.6014,78377.0
2015-07-17 14:00:00,36.59,36.68,36.59,36.67,69029.0,33.6106,33.6933,33.6106,33.6841,69029.0
2015-07-17 14:30:00,36.68,36.69,36.61,36.64,62778.0,33.6933,33.7025,33.629,33.6565,62778.0
2015-07-17 15:00:00,36.64,36.68,36.61,36.67,74433.0,33.6565,33.6933,33.629,33.6841,74433.0
2015-07-17 15:30:00,36.67,36.7,36.65,36.66,417118.0,33.6841,33.7116,33.6657,33.6749,417118.0
2015-07-20 09:30:00,36.69,36.75,36.57,36.62,184390.0,33.7025,33.7576,33.5922,33.6382,184390.0
2015-07-20 10:00:00,36.62,36.63,36.49,36.49,175544.0,33.6382,33.6473,33.5187,33.5187,175544.0
2015-07-20 10:30:00,36.49,36.58,36.45,36.57,118384.0,33.5187,33.6014,33.482,33.5922,118384.0
2015-07-20 11:00:00,36.58,36.64,36.51,36.52,95739.0,33.6014,33.6565,33.5371,33.5463,95739.0
2015-07-20 11:30:00,36.53,36.53,36.44,36.48,79633.0,33.5555,33.5555,33.4728,33.5096,79633.0
2015-07-20 12:00:00,36.47,36.52,36.47,36.5,74987.0,33.5004,33.5463,33.5004,33.5279,74987.0
2015-07-20 12:30:00,36.49,36.57,36.49,36.55,106239.0,33.5187,33.5922,33.5187,33.5739,106239.0
2015-07-20 13:00:00,36.55,36.62,36.5,36.62,91626.0,33.5739,33.6382,33.5279,33.6382,91626.0
2015-07-20 13:30:00,36.62,36.65,36.58,36.64,61113.0,33.6382,33.6657,33.6014,33.6565,61113.0
2015-07-20 14:00:00,36.64,36.64,36.58,36.64,84151.0,33.6565,33.6565,33.6014,33.6565,84151.0
2015-07-20 14:30:00,36.64,36.64,36.59,36.62,96554.0,33.6565,33.6565,33.6106,33.6382,96554.0
2015-07-20 15:00:00,36.62,36.63,36.56,36.61,103732.0,33.6382,33.6473,33.583,33.629,103732.0
2015-07-20 15:30:00,36.61,36.61,36.47,36.54,389667.0,33.629,33.629,33.5004,33.5647,389667.0
2015-07-21 09:30:00,36.63,36.75,36.48,36.73,138338.0,33.6473,33.7576,33.5096,33.7392,138338.0
2015-07-21 10:00:00,36.74,36.77,36.64,36.68,235684.0,33.7484,33.7759,33.6565,33.6933,235684.0
2015-07-21 10:30:00,36.68,36.68,36.41,36.42,113210.0,33.6933,33.6933,33.4453,33.4544,113210.0
2015-07-21 11:00:00,36.41,36.42,36.3,36.35,97982.0,33.4453,33.4544,33.3442,33.3901,97982.0
2015-07-21 11:30:00,36.34,36.34,36.28,36.32,120350.0,33.381,33.381,33.3258,33.3626,120350.0
2015-07-21 12:00:00,36.32,36.34,36.3,36.33,70987.0,33.3626,33.381,33.3442,33.3718,70987.0
2015-07-21 12:30:00,36.34,36.38,36.3,36.34,45777.0,33.381,33.4177,33.3442,33.381,45777.0
2015-07-21 13:00:00,36.34,36.39,36.29,36.39,39047.0,33.381,33.4269,33.335,33.4269,39047.0
2015-07-21 13:30:00,36.39,36.4,36.34,36.4,34373.0,33.4269,33.4361,33.381,33.4361,34373.0
2015-07-21 14:00:00,36.39,36.47,36.36,36.47,66519.0,33.4269,33.5004,33.3993,33.5004,66519.0
2015-07-21 14:30:00,36.47,36.48,36.4,36.45,58054.0,33.5004,33.5096,33.4361,33.482,58054.0
2015-07-21 15:00:00,36.45,36.48,36.41,36.48,172393.0,33.482,33.5096,33.4453,33.5096,172393.0
2015-07-21 15:30:00,36.48,36.52,36.46,36.47,223628.0,33.5096,33.5463,33.4912,33.5004,223628.0
2015-07-22 09:30:00,36.58,37.11,36.49,37.11,779634.0,33.6014,34.0883,33.5187,34.0883,779634.0
2015-07-22 10:00:00,37.11,37.17,37.02,37.05,279607.0,34.0883,34.1434,34.0056,34.0331,279607.0
2015-07-22 10:30:00,37.05,37.07,37.0,37.05,93359.0,34.0331,34.0515,33.9872,34.0331,93359.0
2015-07-22 11:00:00,37.05,37.06,36.94,36.97,78510.0,34.0331,34.0423,33.9321,33.9597,78510.0
2015-07-22 11:30:00,36.97,37.08,36.96,37.08,41342.0,33.9597,34.0607,33.9505,34.0607,41342.0
2015-07-22 12:00:00,37.09,37.12,37.04,37.07,112562.0,34.0699,34.0974,34.024,34.0515,112562.0
2015-07-22 12:30:00,37.06,37.12,37.03,37.12,129145.0,34.0423,34.0974,34.0148,34.0974,129145.0
2015-07-22 13:00:00,37.12,37.16,37.08,37.15,874350.0,34.0974,34.1342,34.0607,34.125,874350.0
2015-07-22 13:30:00,37.15,37.23,37.15,37.16,294334.0,34.125,34.1985,34.125,34.1342,294334.0
2015-07-22 14:00:00,37.15,37.31,37.13,37.27,424136.0,34.125,34.272,34.1066,34.2352,424136.0
2015-07-22 14:30:00,37.27,37.3,37.23,37.29,179455.0,34.2352,34.2628,34.1985,34.2536,179455.0
2015-07-22 15:00:00,37.29,37.3,37.22,37.23,237709.0,34.2536,34.2628,34.1893,34.1985,237709.0
2015-07-22 15:30:00,37.23,37.24,37.15,37.21,797341.0,34.1985,34.2077,34.125,34.1801,797341.0
2015-07-23 09:30:00,37.32,37.47,37.19,37.36,611196.0,34.2812,34.4189,34.1617,34.3179,611196.0
2015-07-23 10:00:00,37.36,37.52,37.36,37.43,469200.0,34.3179,34.4649,34.3179,34.3822,469200.0
2015-07-23 10:30:00,37.44,37.54,37.44,37.48,221865.0,34.3914,34.4832,34.3914,34.4281,221865.0
2015-07-23 11:00:00,37.48,37.5,37.25,37.25,103133.0,34.4281,34.4465,34.2169,34.2169,103133.0
2015-07-23 11:30:00,37.25,37.25,37.09,37.11,157035.0,34.2169,34.2169,34.0699,34.0883,157035.0
2015-07-23 12:00:00,37.11,37.11,36.89,36.91,371945.0,34.0883,34.0883,33.8862,33.9045,371945.0
2015-07-23 12:30:00,36.9,37.05,36.89,37.03,115522.0,33.8954,34.0331,33.8862,34.0148,115522.0
2015-07-23 13:00:00,37.02,37.14,37.02,37.13,193993.0,34.0056,34.1158,34.0056,34.1066,193993.0
2015-07-23 13:30:00,37.14,37.25,37.09,37.24,118321.0,34.1158,34.2169,34.0699,34.2077,118321.0
2015-07-23 14:00:00,37.25,37.25,37.15,37.19,103862.0,34.2169,34.2169,34.125,34.1617,103862.0
2015-07-23 14:30:00,37.18,37.23,37.05,37.08,107836.0,34.1526,34.1985,34.0331,34.0607,107836.0
2015-07-23 15:00:00,37.08,37.08,37.01,37.08,191436.0,34.0607,34.0607,33.9964,34.0607,191436.0
2015-07-23 15:30:00,37.07,37.1,37.02,37.06,490490.0,34.0515,34.0791,34.0056,34.0423,490490.0
2015-07-24 09:30:00,37.19,37.25,37.06,37.16,184620.0,34.1617,34.2169,34.0423,34.1342,184620.0
2015-07-24 10:00:00,37.15,37.16,36.8,36.82,1001745.0,34.125,34.1342,33.8035,33.8219,1001745.0
2015-07-24 10:30:00,36.81,36.82,36.7,36.73,342745.0,33.8127,33.8219,33.7116,33.7392,342745.0
2015-07-24 11:00:00,36.74,36.74,36.62,36.65,275551.0,33.7484,33.7484,33.6382,33.6657,275551.0
2015-07-24 11:30:00,36.65,36.7,36.63,36.66,239707.0,33.6657,33.7116,33.6473,33.6749,239707.0
2015-07-24 12:00:00,36.66,36.68,36.62,36.65,154470.0,33.6749,33.6933,33.6382,33.6657,154470.0
2015-07-24 12:30:00,36.66,36.68,36.57,36.57,134921.0,33.6749,33.6933,33.5922,33.5922,134921.0
2015-07-24 13:00:00,36.57,36.6,36.46,36.5,231463.0,33.5922,33.6198,33.4912,33.5279,231463.0
2015-07-24 13:30:00,36.49,36.5,36.32,36.46,313627.0,33.5187,33.5279,33.3626,33.4912,313627.0
2015-07-24 14:00:00,36.45,36.46,36.27,36.36,121823.0,33.482,33.4912,33.3167,33.3993,121823.0
2015-07-24 14:30:00,36.37,36.42,36.32,36.4,88333.0,33.4085,33.4544,33.3626,33.4361,88333.0
2015-07-24 15:00:00,36.4,36.46,36.35,36.4,324798.0,33.4361,33.4912,33.3901,33.4361,324798.0
2015-07-24 15:30:00,36.41,36.48,36.37,36.46,656693.0,33.4453,33.5096,33.4085,33.4912,656693.0
2015-07-27 09:30:00,36.26,36.38,36.11,36.29,213415.0,33.3075,33.4177,33.1697,33.335,213415.0
2015-07-27 10:00:00,36.29,36.3,36.12,36.23,370652.0,33.335,33.3442,33.1789,33.2799,370652.0
2015-07-27 10:30:00,36.24,36.41,36.24,36.27,138943.0,33.2891,33.4453,33.2891,33.3167,138943.0
2015-07-27 11:00:00,36.27,36.36,36.22,36.29,80252.0,33.3167,33.3993,33.2707,33.335,80252.0
2015-07-27 11:30:00,36.29,36.33,36.16,36.32,102783.0,33.335,33.3718,33.2156,33.3626,102783.0
2015-07-27 12:00:00,36.3,36.32,36.26,36.27,93966.0,33.3442,33.3626,33.3075,33.3167,93966.0
2015-07-27 12:30:00,36.29,36.31,36.21,36.21,20312.0,33.335,33.3534,33.2615,33.2615,20312.0
2015-07-27 13:00:00,36.22,36.24,36.16,36.16,29023.0,33.2707,33.2891,33.2156,33.2156,29023.0
2015-07-27 13:30:00,36.17,36.23,36.14,36.19,165322.0,33.2248,33.2799,33.1972,33.2432,165322.0
2015-07-27 14:00:00,36.18,36.21,36.14,36.18,47353.0,33.234,33.2615,33.1972,33.234,47353.0
2015-07-27 14:30:00,36.18,36.2,36.14,36.17,91655.0,33.234,33.2524,33.1972,33.2248,91655.0
2015-07-27 15:00:00,36.17,36.18,36.08,36.09,200014.0,33.2248,33.234,33.1421,33.1513,200014.0
2015-07-27 15:30:00,36.09,36.12,36.05,36.11,487608.0,33.1513,33.1789,33.1146,33.1697,487608.0
2015-07-28 09:30:00,36.1,36.58,36.02,36.25,468802.0,33.1605,33.6014,33.087,33.2983,468802.0
2015-07-28 10:00:00,36.21,36.22,36.13,36.21,447072.0,33.2615,33.2707,33.1881,33.2615,447072.0
2015-07-28 10:30:00,36.21,36.38,36.17,36.37,368067.0,33.2615,33.4177,33.2248,33.4085,368067.0
2015-07-28 11:00:00,36.38,36.42,36.32,36.42,92067.0,33.4177,33.4544,33.3626,33.4544,92067.0
2015-07-28 11:30:00,36.41,36.55,36.4,36.52,253619.0,33.4453,33.5739,33.4361,33.5463,253619.0
2015-07-28 12:00:00,36.52,36.6,36.51,36.58,74895.0,33.5463,33.6198,33.5371,33.6014,74895.0
2015-07-28 12:30:00,36.58,36.59,36.54,36.57,41267.0,33.6014,33.6106,33.5647,33.5922,41267.0
2015-07-28 13:00:00,36.56,36.77,36.55,36.75,302320.0,33.583,33.7759,33.5739,33.7576,302320.0
2015-07-28 13:30:00,36.76,36.76,36.67,36.68,37878.0,33.7668,33.7668,33.6841,33.6933,37878.0
2015-07-28 14:00:00,36.68,36.75,36.68,36.7,66395.0,33.6933,33.7576,33.6933,33.7116,66395.0
2015-07-28 14:30:00,36.71,36.71,36.61,36.65,78631.0,33.7208,33.7208,33.629,33.6657,78631.0
2015-07-28 15:00:00,36.66,36.66,36.58,36.59,86292.0,33.6749,33.6749,33.6014,33.6106,86292.0
2015-07-28 15:30:00,36.59,36.65,36.58,36.61,634996.0,33.6106,33.6657,33.6014,33.629,634996.0
2015-07-29 09:30:00,36.65,36.86,36.6,36.84,209535.0,33.6657,33.8586,33.6198,33.8402,209535.0
2015-07-29 10:00:00,36.82,36.85,36.58,36.66,689413.0,33.8219,33.8494,33.6014,33.6749,689413.0
2015-07-29 10:30:00,36.67,36.91,36.67,36.9,489460.0,33.6841,33.9045,33.6841,33.8954,489460.0
2015-07-29 11:00:00,36.93,36.93,36.8,36.82,217426.0,33.9229,33.9229,33.8035,33.8219,217426.0
2015-07-29 11:30:00,36.82,36.92,36.81,36.88,60824.0,33.8219,33.9137,33.8127,33.877,60824.0
2015-07-29 12:00:00,36.89,36.89,36.84,36.89,39831.0,33.8862,33.8862,33.8402,33.8862,39831.0
2015-07-29 12:30:00,36.9,36.93,36.84,36.87,71690.0,33.8954,33.9229,33.8402,33.8678,71690.0
2015-07-29 13:00:00,36.87,36.93,36.85,36.93,36595.0,33.8678,33.9229,33.8494,33.9229,36595.0
2015-07-29 13:30:00,36.93,36.93,36.87,36.9,54928.0,33.9229,33.9229,33.8678,33.8954,54928.0
2015-07-29 14:00:00,36.88,37.01,36.83,36.96,200139.0,33.877,33.9964,33.8311,33.9505,200139.0
2015-07-29 14:30:00,36.97,37.14,36.97,37.13,69080.0,33.9597,34.1158,33.9597,34.1066,69080.0
2015-07-29 15:00:00,37.13,37.2,37.08,37.15,165810.0,34.1066,34.1709,34.0607,34.125,165810.0
2015-07-29 15:30:00,37.15,37.2,37.09,37.09,794503.0,34.125,34.1709,34.0699,34.0699,794503.0
2015-07-30 09:30:00,36.93,37.12,36.82,36.92,282524.0,33.9229,34.0974,33.8219,33.9137,282524.0
2015-07-30 10:00:00,36.94,37.02,36.92,37.02,58778.0,33.9321,34.0056,33.9137,34.0056,58778.0
2015-07-30 10:30:00,37.01,37.07,36.9,36.9,144175.0,33.9964,34.0515,33.8954,33.8954,144175.0
2015-07-30 11:00:00,36.91,37.08,36.89,37.03,120778.0,33.9045,34.0607,33.8862,34.0148,120778.0
2015-07-30 11:30:00,37.04,37.15,37.04,37.09,94966.0,34.024,34.125,34.024,34.0699,94966.0
2015-07-30 12:00:00,37.1,37.21,37.07,37.19,75405.0,34.0791,34.1801,34.0515,34.1617,75405.0
2015-07-30 12:30:00,37.19,37.26,37.18,37.24,59778.0,34.1617,34.226,34.1526,34.2077,59778.0
2015-07-30 13:00:00,37.24,37.28,37.2,37.22,74957.0,34.2077,34.2444,34.1709,34.1893,74957.0
2015-07-30 13:30:00,37.22,37.24,37.15,37.2,97700.0,34.1893,34.2077,34.125,34.1709,97700.0
2015-07-30 14:00:00,37.19,37.25,37.19,37.21,95740.0,34.1617,34.2169,34.1617,34.1801,95740.0
2015-07-30 14:30:00,37.21,37.31,37.18,37.3,257191.0,34.1801,34.272,34.1526,34.2628,257191.0
2015-07-30 15:00:00,37.3,37.34,37.29,37.33,349334.0,34.2628,34.2995,34.2536,34.2903,349334.0
2015-07-30 15:30:00,37.33,37.37,37.3,37.32,481203.0,34.2903,34.3271,34.2628,34.2812,481203.0
2015-07-31 09:30:00,37.41,37.6,37.27,37.46,311908.0,34.3638,34.5384,34.2352,34.4098,311908.0
2015-07-31 10:00:00,37.44,37.63,37.41,37.56,485933.0,34.3914,34.5659,34.3638,34.5016,485933.0
2015-07-31 10:30:00,37.57,37.71,37.55,37.7,246863.0,34.5108,34.6394,34.4924,34.6302,246863.0
2015-07-31 11:00:00,37.71,37.77,37.7,37.76,178276.0,34.6394,34.6945,34.6302,34.6853,178276.0
2015-07-31 11:30:00,37.76,37.81,37.69,37.7,105244.0,34.6853,34.7313,34.621,34.6302,105244.0
2015-07-31 12:00:00,37.7,37.77,37.69,37.74,519898.0,34.6302,34.6945,34.621,34.667,519898.0
2015-07-31 12:30:00,37.74,37.75,37.68,37.69,65849.0,34.667,34.6761,34.6118,34.621,65849.0
2015-07-31 13:00:00,37.69,37.71,37.63,37.63,80163.0,34.621,34.6394,34.5659,34.5659,80163.0
2015-07-31 13:30:00,37.64,37.68,37.62,37.67,73334.0,34.5751,34.6118,34.5567,34.6027,73334.0
2015-07-31 14:00:00,37.67,37.71,37.64,37.67,105734.0,34.6027,34.6394,34.5751,34.6027,105734.0
2015-07-31 14:30:00,37.67,37.69,37.63,37.68,96714.0,34.6027,34.621,34.5659,34.6118,96714.0
2015-07-31 15:00:00,37.68,37.69,37.59,37.59,409916.0,34.6118,34.621,34.5292,34.5292,409916.0
2015-07-31 15:30:00,37.59,37.62,37.56,37.58,1097133.0,34.5292,34.5567,34.5016,34.52,1097133.0
2015-08-03 09:30:00,37.54,37.62,37.13,37.29,525298.0,34.4832,34.5567,34.1066,34.2536,525298.0
2015-08-03 10:00:00,37.29,37.31,37.21,37.26,210016.0,34.2536,34.272,34.1801,34.226,210016.0
2015-08-03 10:30:00,37.26,37.32,37.16,37.27,185453.0,34.226,34.2812,34.1342,34.2352,185453.0
2015-08-03 11:00:00,37.27,37.31,37.23,37.25,176840.0,34.2352,34.272,34.1985,34.2169,176840.0
2015-08-03 11:30:00,37.25,37.33,37.25,37.26,71482.0,34.2169,34.2903,34.2169,34.226,71482.0
2015-08-03 12:00:00,37.28,37.3,37.24,37.27,74124.0,34.2444,34.2628,34.2077,34.2352,74124.0
2015-08-03 12:30:00,37.27,37.27,37.06,37.1,165190.0,34.2352,34.2352,34.0423,34.0791,165190.0
2015-08-03 13:00:00,37.09,37.18,37.0,37.18,113768.0,34.0699,34.1526,33.9872,34.1526,113768.0
2015-08-03 13:30:00,37.17,37.33,37.13,37.29,165151.0,34.1434,34.2903,34.1066,34.2536,165151.0
2015-08-03 14:00:00,37.29,37.3,37.17,37.2,126001.0,34.2536,34.2628,34.1434,34.1709,126001.0
2015-08-03 14:30:00,37.2,37.24,37.12,37.14,249051.0,34.1709,34.2077,34.0974,34.1158,249051.0
2015-08-03 15:00:00,37.14,37.19,37.11,37.17,369062.0,34.1158,34.1617,34.0883,34.1434,369062.0
2015-08-03 15:30:00,37.18,37.28,37.14,37.25,413006.0,34.1526,34.2444,34.1158,34.2169,413006.0
2015-08-04 09:30:00,37.3,37.3,37.13,37.23,237803.0,34.2628,34.2628,34.1066,34.1985,237803.0
2015-08-04 10:00:00,37.22,37.43,37.2,37.42,74671.0,34.1893,34.3822,34.1709,34.373,74671.0
2015-08-04 10:30:00,37.42,37.48,37.37,37.38,80270.0,34.373,34.4281,34.3271,34.3363,80270.0
2015-08-04 11:00:00,37.38,37.44,37.29,37.32,54516.0,34.3363,34.3914,34.2536,34.2812,54516.0
2015-08-04 11:30:00,37.32,37.33,37.26,37.31,48602.0,34.2812,34.2903,34.226,34.272,48602.0
2015-08-04 12:00:00,37.31,37.38,37.31,37.32,37156.0,34.272,34.3363,34.272,34.2812,37156.0
2015-08-04 12:30:00,37.31,37.31,37.15,37.16,34103.0,34.272,34.272,34.125,34.1342,34103.0
2015-08-04 13:00:00,37.15,37.22,37.12,37.17,31245.0,34.125,34.1893,34.0974,34.1434,31245.0
2015-08-04 13:30:00,37.19,37.27,37.1,37.14,67006.0,34.1617,34.2352,34.0791,34.1158,67006.0
2015-08-04 14:00:00,37.13,37.15,37.04,37.07,143541.0,34.1066,34.125,34.024,34.0515,143541.0
2015-08-04 14:30:00,37.07,37.23,37.07,37.22,68300.0,34.0515,34.1985,34.0515,34.1893,68300.0
2015-08-04 15:00:00,37.22,37.23,37.16,37.17,42364.0,34.1893,34.1985,34.1342,34.1434,42364.0
2015-08-04 15:30:00,37.17,37.2,37.13,37.19,199568.0,34.1434,34.1709,34.1066,34.1617,199568.0
2015-08-05 09:30:00,37.22,37.51,37.21,37.22,435331.0,34.1893,34.4557,34.1801,34.1893,435331.0
2015-08-05 10:00:00,37.23,37.34,37.23,37.31,372182.0,34.1985,34.2995,34.1985,34.272,372182.0
2015-08-05 10:30:00,37.31,37.33,37.2,37.21,90880.0,34.272,34.2903,34.1709,34.1801,90880.0
2015-08-05 11:00:00,37.22,37.25,37.21,37.22,120947.0,34.1893,34.2169,34.1801,34.1893,120947.0
2015-08-05 11:30:00,37.22,37.24,37.13,37.14,93194.0,34.1893,34.2077,34.1066,34.1158,93194.0
2015-08-05 12:00:00,37.13,37.19,36.97,36.97,80928.0,34.1066,34.1617,33.9597,33.9597,80928.0
2015-08-05 12:30:00,36.96,37.03,36.94,36.98,208394.0,33.9505,34.0148,33.9321,33.9688,208394.0
2015-08-05 13:00:00,36.98,36.99,36.83,36.88,106715.0,33.9688,33.978,33.8311,33.877,106715.0
2015-08-05 13:30:00,36.89,36.95,36.86,36.93,34507.0,33.8862,33.9413,33.8586,33.9229,34507.0
2015-08-05 14:00:00,36.92,37.02,36.91,37.02,61587.0,33.9137,34.0056,33.9045,34.0056,61587.0
2015-08-05 14:30:00,37.03,37.06,37.0,37.04,98166.0,34.0148,34.0423,33.9872,34.024,98166.0
2015-08-05 15:00:00,37.05,37.06,37.0,37.02,428401.0,34.0331,34.0423,33.9872,34.0056,428401.0
2015-08-05 15:30:00,37.01,37.04,36.98,37.02,362125.0,33.9964,34.024,33.9688,34.0056,362125.0
2015-08-06 09:30:00,37.25,37.25,36.92,36.93,137002.0,34.2169,34.2169,33.9137,33.9229,137002.0
2015-08-06 10:00:00,36.94,36.99,36.86,36.92,42921.0,33.9321,33.978,33.8586,33.9137,42921.0
2015-08-06 10:30:00,36.92,37.03,36.88,36.97,43139.0,33.9137,34.0148,33.877,33.9597,43139.0
2015-08-06 11:00:00,36.97,36.97,36.78,36.79,100664.0,33.9597,33.9597,33.7851,33.7943,100664.0
2015-08-06 11:30:00,36.8,36.8,36.63,36.63,53528.0,33.8035,33.8035,33.6473,33.6473,53528.0
2015-08-06 12:00:00,36.63,36.72,36.6,36.71,98275.0,33.6473,33.73,33.6198,33.7208,98275.0
2015-08-06 12:30:00,36.71,36.71,36.58,36.6,208336.0,33.7208,33.7208,33.6014,33.6198,208336.0
2015-08-06 13:00:00,36.59,36.69,36.55,36.66,87583.0,33.6106,33.7025,33.5739,33.6749,87583.0
2015-08-06 13:30:00,36.66,36.7,36.63,36.68,41316.0,33.6749,33.7116,33.6473,33.6933,41316.0
2015-08-06 14:00:00,36.67,36.75,36.63,36.74,39870.0,33.6841,33.7576,33.6473,33.7484,39870.0
2015-08-06 14:30:00,36.76,36.79,36.72,36.76,61916.0,33.7668,33.7943,33.73,33.7668,61916.0
2015-08-06 15:00:00,36.76,36.81,36.73,36.75,72446.0,33.7668,33.8127,33.7392,33.7576,72446.0
2015-08-06 15:30:00,36.75,36.79,36.71,36.76,473258.0,33.7576,33.7943,33.7208,33.7668,473258.0
2015-08-07 09:30:00,36.84,36.91,36.7,36.89,207451.0,33.8402,33.9045,33.7116,33.8862,207451.0
2015-08-07 10:00:00,36.88,36.95,36.75,36.79,91723.0,33.877,33.9413,33.7576,33.7943,91723.0
2015-08-07 10:30:00,36.79,36.95,36.76,36.88,167611.0,33.7943,33.9413,33.7668,33.877,167611.0
2015-08-07 11:00:00,36.89,36.92,36.78,36.81,58669.0,33.8862,33.9137,33.7851,33.8127,58669.0
2015-08-07 11:30:00,36.81,36.83,36.77,36.81,63870.0,33.8127,33.8311,33.7759,33.8127,63870.0
2015-08-07 12:00:00,36.82,36.87,36.81,36.84,262854.0,33.8219,33.8678,33.8127,33.8402,262854.0
2015-08-07 12:30:00,36.84,36.86,36.8,36.83,92912.0,33.8402,33.8586,33.8035,33.8311,92912.0
2015-08-07 13:00:00,36.83,36.84,36.76,36.83,31627.0,33.8311,33.8402,33.7668,33.8311,31627.0
2015-08-07 13:30:00,36.82,36.86,36.77,36.79,268119.0,33.8219,33.8586,33.7759,33.7943,268119.0
2015-08-07 14:00:00,36.79,36.87,36.77,36.86,369437.0,33.7943,33.8678,33.7759,33.8586,369437.0
2015-08-07 14:30:00,36.86,36.9,36.84,36.9,231839.0,33.8586,33.8954,33.8402,33.8954,231839.0
2015-08-07 15:00:00,36.89,36.95,36.85,36.93,207881.0,33.8862,33.9413,33.8494,33.9229,207881.0
2015-08-07 15:30:00,36.93,36.99,36.91,36.98,1043894.0,33.9229,33.978,33.9045,33.9688,1043894.0
2015-08-10 09:30:00,37.27,37.57,37.16,37.46,143514.0,34.2352,34.5108,34.1342,34.4098,143514.0
2015-08-10 10:00:00,37.48,37.57,37.44,37.55,607816.0,34.4281,34.5108,34.3914,34.4924,607816.0
2015-08-10 10:30:00,37.55,37.56,37.41,37.55,446496.0,34.4924,34.5016,34.3638,34.4924,446496.0
2015-08-10 11:00:00,37.55,37.6,37.49,37.5,588712.0,34.4924,34.5384,34.4373,34.4465,588712.0
2015-08-10 11:30:00,37.51,37.53,37.44,37.45,138013.0,34.4557,34.4741,34.3914,34.4006,138013.0
2015-08-10 12:00:00,37.46,37.51,37.46,37.48,39387.0,34.4098,34.4557,34.4098,34.4281,39387.0
2015-08-10 12:30:00,37.49,37.59,37.48,37.59,221460.0,34.4373,34.5292,34.4281,34.5292,221460.0
2015-08-10 13:00:00,37.58,37.7,37.57,37.69,190705.0,34.52,34.6302,34.5108,34.621,190705.0
2015-08-10 13:30:00,37.69,37.71,37.6,37.65,198373.0,34.621,34.6394,34.5384,34.5843,198373.0
2015-08-10 14:00:00,37.65,37.68,37.61,37.62,80975.0,34.5843,34.6118,34.5475,34.5567,80975.0
2015-08-10 14:30:00,37.61,37.62,37.57,37.58,65761.0,34.5475,34.5567,34.5108,34.52,65761.0
2015-08-10 15:00:00,37.57,37.59,37.55,37.56,79324.0,34.5108,34.5292,34.4924,34.5016,79324.0
2015-08-10 15:30:00,37.57,37.57,37.51,37.53,469872.0,34.5108,34.5108,34.4557,34.4741,469872.0
2015-08-11 09:30:00,37.34,37.45,37.23,37.34,145053.0,34.2995,34.4006,34.1985,34.2995,145053.0
2015-08-11 10:00:00,37.33,37.58,37.24,37.55,160455.0,34.2903,34.52,34.2077,34.4924,160455.0
2015-08-11 10:30:00,37.54,37.61,37.48,37.51,53640.0,34.4832,34.5475,34.4281,34.4557,53640.0
2015-08-11 11:00:00,37.5,37.52,37.4,37.42,89723.0,34.4465,34.4649,34.3546,34.373,89723.0
2015-08-11 11:30:00,37.43,37.47,37.33,37.36,129672.0,34.3822,34.4189,34.2903,34.3179,129672.0
2015-08-11 12:00:00,37.35,37.45,37.33,37.43,167528.0,34.3087,34.4006,34.2903,34.3822,167528.0
2015-08-11 12:30:00,37.42,37.46,37.37,37.4,288163.0,34.373,34.4098,34.3271,34.3546,288163.0
2015-08-11 13:00:00,37.4,37.43,37.33,37.42,253408.0,34.3546,34.3822,34.2903,34.373,253408.0
2015-08-11 13:30:00,37.41,37.46,37.38,37.38,220233.0,34.3638,34.4098,34.3363,34.3363,220233.0
2015-08-11 14:00:00,37.38,37.42,37.33,37.41,60290.0,34.3363,34.373,34.2903,34.3638,60290.0
2015-08-11 14:30:00,37.41,37.45,37.36,37.43,101192.0,34.3638,34.4006,34.3179,34.3822,101192.0
2015-08-11 15:00:00,37.43,37.53,37.4,37.53,334395.0,34.3822,34.4741,34.3546,34.4741,334395.0
2015-08-11 15:30:00,37.53,37.56,37.51,37.52,661812.0,34.4741,34.5016,34.4557,34.4649,661812.0
2015-08-12 09:30:00,37.33,37.39,37.16,37.16,156221.0,34.2903,34.3455,34.1342,34.1342,156221.0
2015-08-12 10:00:00,37.15,37.15,36.78,36.86,262559.0,34.125,34.125,33.7851,33.8586,262559.0
2015-08-12 10:30:00,36.86,36.98,36.81,36.84,176356.0,33.8586,33.9688,33.8127,33.8402,176356.0
2015-08-12 11:00:00,36.84,37.08,36.84,37.07,103932.0,33.8402,34.0607,33.8402,34.0515,103932.0
2015-08-12 11:30:00,37.06,37.1,36.91,36.91,70829.0,34.0423,34.0791,33.9045,33.9045,70829.0
2015-08-12 12:00:00,36.91,37.01,36.86,37.01,158317.0,33.9045,33.9964,33.8586,33.9964,158317.0
2015-08-12 12:30:00,37.01,37.13,37.01,37.03,112823.0,33.9964,34.1066,33.9964,34.0148,112823.0
2015-08-12 13:00:00,37.04,37.2,37.03,37.15,186211.0,34.024,34.1709,34.0148,34.125,186211.0
2015-08-12 13:30:00,37.15,37.33,37.12,37.32,133953.0,34.125,34.2903,34.0974,34.2812,133953.0
2015-08-12 14:00:00,37.32,37.33,37.19,37.21,164609.0,34.2812,34.2903,34.1617,34.1801,164609.0
2015-08-12 14:30:00,37.21,37.51,37.21,37.51,490875.0,34.1801,34.4557,34.1801,34.4557,490875.0
2015-08-12 15:00:00,37.51,37.56,37.47,37.55,266611.0,34.4557,34.5016,34.4189,34.4924,266611.0
2015-08-12 15:30:00,37.55,37.59,37.53,37.53,520505.0,34.4924,34.5292,34.4741,34.4741,520505.0
2015-08-13 09:30:00,37.64,37.68,37.49,37.58,117181.0,34.5751,34.6118,34.4373,34.52,117181.0
2015-08-13 10:00:00,37.57,37.74,37.53,37.73,111233.0,34.5108,34.667,34.4741,34.6578,111233.0
2015-08-13 10:30:00,37.73,37.88,37.7,37.86,753595.0,34.6578,34.7956,34.6302,34.7772,753595.0
2015-08-13 11:00:00,37.87,37.91,37.77,37.82,292387.0,34.7864,34.8231,34.6945,34.7404,292387.0
2015-08-13 11:30:00,37.82,37.95,37.81,37.9,142429.0,34.7404,34.8599,34.7313,34.8139,142429.0
2015-08-13 12:00:00,37.92,38.09,37.91,38.08,173376.0,34.8323,34.9885,34.8231,34.9793,173376.0
2015-08-13 12:30:00,38.09,38.09,37.99,38.06,149665.0,34.9885,34.9885,34.8966,34.9609,149665.0
2015-08-13 13:00:00,38.05,38.1,38.03,38.05,125043.0,34.9517,34.9976,34.9333,34.9517,125043.0
2015-08-13 13:30:00,38.06,38.06,37.98,38.02,194253.0,34.9609,34.9609,34.8874,34.9242,194253.0
2015-08-13 14:00:00,38.02,38.09,38.02,38.08,135703.0,34.9242,34.9885,34.9242,34.9793,135703.0
2015-08-13 14:30:00,38.08,38.13,38.07,38.1,220151.0,34.9793,35.0252,34.9701,34.9976,220151.0
2015-08-13 15:00:00,38.1,38.1,37.98,37.98,333338.0,34.9976,34.9976,34.8874,34.8874,333338.0
2015-08-13 15:30:00,37.98,37.98,37.86,37.91,1066729.0,34.8874,34.8874,34.7772,34.8231,1066729.0
2015-08-14 09:30:00,38.22,38.22,37.67,37.93,154843.0,35.1079,35.1079,34.6027,34.8415,154843.0
2015-08-14 10:00:00,37.93,37.98,37.9,37.91,87702.0,34.8415,34.8874,34.8139,34.8231,87702.0
2015-08-14 10:30:00,37.92,37.97,37.88,37.88,67045.0,34.8323,34.8782,34.7956,34.7956,67045.0
2015-08-14 11:00:00,37.88,37.89,37.77,37.86,184936.0,34.7956,34.8047,34.6945,34.7772,184936.0
2015-08-14 11:30:00,37.86,37.97,37.84,37.91,67921.0,34.7772,34.8782,34.7588,34.8231,67921.0
2015-08-14 12:00:00,37.92,37.92,37.85,37.88,61741.0,34.8323,34.8323,34.768,34.7956,61741.0
2015-08-14 12:30:00,37.89,37.91,37.82,37.91,46853.0,34.8047,34.8231,34.7404,34.8231,46853.0
2015-08-14 13:00:00,37.92,38.05,37.89,38.04,92623.0,34.8323,34.9517,34.8047,34.9425,92623.0
2015-08-14 13:30:00,38.04,38.09,38.0,38.07,81036.0,34.9425,34.9885,34.9058,34.9701,81036.0
2015-08-14 14:00:00,38.07,38.12,38.03,38.1,63758.0,34.9701,35.016,34.9333,34.9976,63758.0
2015-08-14 14:30:00,38.1,38.14,38.08,38.1,69445.0,34.9976,35.0344,34.9793,34.9976,69445.0
2015-08-14 15:00:00,38.1,38.16,38.1,38.16,46006.0,34.9976,35.0528,34.9976,35.0528,46006.0
2015-08-14 15:30:00,38.15,38.2,38.13,38.15,687378.0,35.0436,35.0895,35.0252,35.0436,687378.0
2015-08-17 09:30:00,38.03,38.12,37.92,38.08,168419.0,34.9333,35.016,34.8323,34.9793,168419.0
2015-08-17 10:00:00,38.07,38.31,38.01,38.26,212469.0,34.9701,35.1905,34.915,35.1446,212469.0
2015-08-17 10:30:00,38.27,38.35,38.18,38.34,214945.0,35.1538,35.2273,35.0711,35.2181,214945.0
2015-08-17 11:00:00,38.35,38.45,38.35,38.39,186130.0,35.2273,35.3191,35.2273,35.264,186130.0
2015-08-17 11:30:00,38.39,38.47,38.37,38.46,175879.0,35.264,35.3375,35.2457,35.3283,175879.0
2015-08-17 12:00:00,38.47,38.49,38.44,38.48,140297.0,35.3375,35.3559,35.31,35.3467,140297.0
2015-08-17 12:30:00,38.48,38.53,38.47,38.52,147834.0,35.3467,35.3926,35.3375,35.3834,147834.0
2015-08-17 13:00:00,38.52,38.58,38.51,38.58,98628.0,35.3834,35.4386,35.3743,35.4386,98628.0
2015-08-17 13:30:00,38.58,38.58,38.53,38.54,125599.0,35.4386,35.4386,35.3926,35.4018,125599.0
2015-08-17 14:00:00,38.55,38.55,38.47,38.51,193042.0,35.411,35.411,35.3375,35.3743,193042.0
2015-08-17 14:30:00,38.5,38.54,38.49,38.52,204586.0,35.3651,35.4018,35.3559,35.3834,204586.0
2015-08-17 15:00:00,38.51,38.55,38.49,38.5,363590.0,35.3743,35.411,35.3559,35.3651,363590.0
2015-08-17 15:30:00,38.5,38.57,38.5,38.57,1199643.0,35.3651,35.4294,35.3651,35.4294,1199643.0
2015-08-18 09:30:00,39.02,39.05,38.77,39.05,1223078.0,35.8427,35.8703,35.6131,35.8703,1223078.0
2015-08-18 10:00:00,39.05,39.11,38.97,39.1,442104.0,35.8703,35.9254,35.7968,35.9162,442104.0
2015-08-18 10:30:00,39.09,39.1,38.99,39.09,185981.0,35.907,35.9162,35.8152,35.907,185981.0
2015-08-18 11:00:00,39.09,39.09,38.94,38.94,239720.0,35.907,35.907,35.7692,35.7692,239720.0
2015-08-18 11:30:00,38.94,38.96,38.89,38.91,265360.0,35.7692,35.7876,35.7233,35.7417,265360.0
2015-08-18 12:00:00,38.91,38.95,38.89,38.93,479163.0,35.7417,35.7784,35.7233,35.7601,479163.0
2015-08-18 12:30:00,38.93,39.04,38.92,38.98,303247.0,35.7601,35.8611,35.7509,35.806,303247.0
2015-08-18 13:00:00,38.98,39.03,38.94,39.03,701664.0,35.806,35.8519,35.7692,35.8519,701664.0
2015-08-18 13:30:00,39.02,39.07,38.98,38.99,583834.0,35.8427,35.8887,35.806,35.8152,583834.0
2015-08-18 14:00:00,38.99,39.0,38.9,38.98,894334.0,35.8152,35.8244,35.7325,35.806,894334.0
2015-08-18 14:30:00,38.98,39.02,38.96,39.0,533228.0,35.806,35.8427,35.7876,35.8244,533228.0
2015-08-18 15:00:00,39.0,39.08,38.97,39.07,544343.0,35.8244,35.8978,35.7968,35.8887,544343.0
2015-08-18 15:30:00,39.08,39.11,39.05,39.05,937663.0,35.8978,35.9254,35.8703,35.8703,937663.0
2015-08-19 09:30:00,38.95,39.04,38.68,38.89,392813.0,35.7784,35.8611,35.5304,35.7233,392813.0
2015-08-19 10:00:00,38.89,39.11,38.85,39.04,229438.0,35.7233,35.9254,35.6866,35.8611,229438.0
2015-08-19 10:30:00,39.03,39.03,38.77,38.82,218811.0,35.8519,35.8519,35.6131,35.659,218811.0
2015-08-19 11:00:00,38.82,38.89,38.79,38.83,174234.0,35.659,35.7233,35.6315,35.6682,174234.0
2015-08-19 11:30:00,38.83,38.89,38.78,38.84,145711.0,35.6682,35.7233,35.6223,35.6774,145711.0
2015-08-19 12:00:00,38.84,38.88,38.78,38.84,89065.0,35.6774,35.7141,35.6223,35.6774,89065.0
2015-08-19 12:30:00,38.84,38.93,38.84,38.92,91306.0,35.6774,35.7601,35.6774,35.7509,91306.0
2015-08-19 13:00:00,38.91,39.01,38.91,38.93,130348.0,35.7417,35.8335,35.7417,35.7601,130348.0
2015-08-19 13:30:00,38.93,39.07,38.9,38.98,189120.0,35.7601,35.8887,35.7325,35.806,189120.0
2015-08-19 14:00:00,38.98,39.22,38.97,39.1,209922.0,35.806,36.0264,35.7968,35.9162,209922.0
2015-08-19 14:30:00,39.1,39.14,38.95,38.96,181822.0,35.9162,35.953,35.7784,35.7876,181822.0
2015-08-19 15:00:00,38.96,39.1,38.92,39.08,260762.0,35.7876,35.9162,35.7509,35.8978,260762.0
2015-08-19 15:30:00,39.09,39.13,39.01,39.08,1141827.0,35.907,35.9438,35.8335,35.8978,1141827.0
2015-08-20 09:30:00,38.86,38.9,38.67,38.7,282382.0,35.6958,35.7325,35.5212,35.5488,282382.0
2015-08-20 10:00:00,38.71,38.72,38.56,38.58,151099.0,35.558,35.5672,35.4202,35.4386,151099.0
2015-08-20 10:30:00,38.58,38.73,38.52,38.67,198863.0,35.4386,35.5763,35.3834,35.5212,198863.0
2015-08-20 11:00:00,38.67,38.69,38.54,38.59,108624.0,35.5212,35.5396,35.4018,35.4477,108624.0
2015-08-20 11:30:00,38.6,38.6,38.52,38.59,124741.0,35.4569,35.4569,35.3834,35.4477,124741.0
2015-08-20 12:00:00,38.59,38.6,38.46,38.5,265588.0,35.4477,35.4569,35.3283,35.3651,265588.0
2015-08-20 12:30:00,38.51,38.53,38.34,38.35,125626.0,35.3743,35.3926,35.2181,35.2273,125626.0
2015-08-20 13:00:00,38.35,38.49,38.3,38.45,147808.0,35.2273,35.3559,35.1814,35.3191,147808.0
2015-08-20 13:30:00,38.45,38.48,38.35,38.43,118140.0,35.3191,35.3467,35.2273,35.3008,118140.0
2015-08-20 14:00:00,38.43,38.43,38.31,38.32,285922.0,35.3008,35.3008,35.1905,35.1997,285922.0
2015-08-20 14:30:00,38.31,38.32,38.18,38.2,213222.0,35.1905,35.1997,35.0711,35.0895,213222.0
2015-08-20 15:00:00,38.2,38.3,38.19,38.26,342561.0,35.0895,35.1814,35.0803,35.1446,342561.0
2015-08-20 15:30:00,38.26,38.32,38.11,38.11,857677.0,35.1446,35.1997,35.0068,35.0068,857677.0
2015-08-21 09:30:00,37.77,37.95,37.48,37.84,491464.0,34.6945,34.8599,34.4281,34.7588,491464.0
2015-08-21 10:00:00,37.84,38.04,37.77,37.77,289185.0,34.7588,34.9425,34.6945,34.6945,289185.0
2015-08-21 10:30:00,37.79,37.81,37.53,37.59,325675.0,34.7129,34.7313,34.4741,34.5292,325675.0
2015-08-21 11:00:00,37.59,37.61,37.31,37.43,248357.0,34.5292,34.5475,34.272,34.3822,248357.0
2015-08-21 11:30:00,37.43,37.61,37.35,37.6,267912.0,34.3822,34.5475,34.3087,34.5384,267912.0
2015-08-21 12:00:00,37.59,37.78,37.56,37.56,524645.0,34.5292,34.7037,34.5016,34.5016,524645.0
2015-08-21 12:30:00,37.58,37.65,37.35,37.35,412683.0,34.52,34.5843,34.3087,34.3087,412683.0
2015-08-21 13:00:00,37.33,37.55,37.27,37.55,446839.0,34.2903,34.4924,34.2352,34.4924,446839.0
2015-08-21 13:30:00,37.54,37.79,37.46,37.79,355230.0,34.4832,34.7129,34.4098,34.7129,355230.0
2015-08-21 14:00:00,37.79,37.85,37.57,37.62,477393.0,34.7129,34.768,34.5108,34.5567,477393.0
2015-08-21 14:30:00,37.63,37.69,37.39,37.45,285062.0,34.5659,34.621,34.3455,34.4006,285062.0
2015-08-21 15:00:00,37.45,37.5,37.2,37.38,399199.0,34.4006,34.4465,34.1709,34.3363,399199.0
2015-08-21 15:30:00,37.37,37.45,37.24,37.26,1552100.0,34.3271,34.4006,34.2077,34.226,1552100.0
2015-08-24 09:30:00,35.23,36.0,31.7,35.74,1146823.0,32.3613,33.0686,29.1188,32.8298,1146823.0
2015-08-24 10:00:00,35.75,36.43,35.72,36.18,644293.0,32.839,33.4636,32.8114,33.234,644293.0
2015-08-24 10:30:00,36.17,36.19,35.87,36.09,460988.0,33.2248,33.2432,32.9492,33.1513,460988.0
2015-08-24 11:00:00,36.09,36.15,35.76,35.8,176960.0,33.1513,33.2064,32.8482,32.8849,176960.0
2015-08-24 11:30:00,35.79,36.41,35.75,36.37,173034.0,32.8757,33.4453,32.839,33.4085,173034.0
2015-08-24 12:00:00,36.34,36.69,36.17,36.67,440418.0,33.381,33.7025,33.2248,33.6841,440418.0
2015-08-24 12:30:00,36.67,36.72,36.46,36.55,277159.0,33.6841,33.73,33.4912,33.5739,277159.0
2015-08-24 13:00:00,36.55,36.58,36.37,36.4,166758.0,33.5739,33.6014,33.4085,33.4361,166758.0
2015-08-24 13:30:00,36.4,36.4,36.12,36.12,302740.0,33.4361,33.4361,33.1789,33.1789,302740.0
2015-08-24 14:00:00,36.12,36.13,35.92,35.93,311601.0,33.1789,33.1881,32.9952,33.0043,311601.0
2015-08-24 14:30:00,35.93,36.0,35.49,35.49,318757.0,33.0043,33.0686,32.6002,32.6002,318757.0
2015-08-24 15:00:00,35.5,35.63,35.34,35.4,623656.0,32.6094,32.7288,32.4624,32.5175,623656.0
2015-08-24 15:30:00,35.4,35.94,35.31,35.62,1377696.0,32.5175,33.0135,32.4348,32.7196,1377696.0
2015-08-25 09:30:00,36.0,36.41,35.85,35.95,1220680.0,33.0686,33.4453,32.9309,33.0227,1220680.0
2015-08-25 10:00:00,35.95,36.11,35.87,35.96,698023.0,33.0227,33.1697,32.9492,33.0319,698023.0
2015-08-25 10:30:00,35.96,35.96,35.75,35.8,649523.0,33.0319,33.0319,32.839,32.8849,649523.0
2015-08-25 11:00:00,35.8,36.16,35.8,36.03,347777.0,32.8849,33.2156,32.8849,33.0962,347777.0
2015-08-25 11:30:00,36.03,36.11,35.96,36.02,250188.0,33.0962,33.1697,33.0319,33.087,250188.0
2015-08-25 12:00:00,36.03,36.16,36.03,36.16,188924.0,33.0962,33.2156,33.0962,33.2156,188924.0
2015-08-25 12:30:00,36.16,36.21,36.13,36.14,197454.0,33.2156,33.2615,33.1881,33.1972,197454.0
2015-08-25 13:00:00,36.13,36.14,35.83,35.84,389856.0,33.1881,33.1972,32.9125,32.9217,389856.0
2015-08-25 13:30:00,35.84,35.93,35.78,35.86,311153.0,32.9217,33.0043,32.8666,32.94,311153.0
2015-08-25 14:00:00,35.86,35.86,35.66,35.71,302667.0,32.94,32.94,32.7563,32.8023,302667.0
2015-08-25 14:30:00,35.71,35.8,35.65,35.72,359592.0,32.8023,32.8849,32.7471,32.8114,359592.0
2015-08-25 15:00:00,35.73,35.74,35.31,35.32,513629.0,32.8206,32.8298,32.4348,32.444,513629.0
2015-08-25 15:30:00,35.32,35.32,34.88,34.89,1164758.0,32.444,32.444,32.0398,32.049,1164758.0
2015-08-26 09:30:00,35.11,35.57,35.01,35.18,817745.0,32.2511,32.6737,32.1593,32.3154,817745.0
2015-08-26 10:00:00,35.18,35.33,34.91,35.18,924416.0,32.3154,32.4532,32.0674,32.3154,924416.0
2015-08-26 10:30:00,35.19,35.34,35.01,35.02,798945.0,32.3246,32.4624,32.1593,32.1684,798945.0
2015-08-26 11:00:00,35.02,35.11,34.89,34.9,634731.0,32.1684,32.2511,32.049,32.0582,634731.0
2015-08-26 11:30:00,34.9,34.96,34.73,34.85,475709.0,32.0582,32.1133,31.9021,32.0123,475709.0
2015-08-26 12:00:00,34.85,34.87,34.7,34.71,438353.0,32.0123,32.0307,31.8745,31.8837,438353.0
2015-08-26 12:30:00,34.71,34.97,34.63,34.97,375478.0,31.8837,32.1225,31.8102,32.1225,375478.0
2015-08-26 13:00:00,34.97,35.06,34.83,35.03,617310.0,32.1225,32.2052,31.9939,32.1776,617310.0
2015-08-26 13:30:00,35.04,35.26,34.99,35.23,599825.0,32.1868,32.3889,32.1409,32.3613,599825.0
2015-08-26 14:00:00,35.22,35.23,34.92,35.08,718818.0,32.3522,32.3613,32.0766,32.2236,718818.0
2015-08-26 14:30:00,35.08,35.35,35.03,35.3,724740.0,32.2236,32.4716,32.1776,32.4256,724740.0
2015-08-26 15:00:00,35.3,35.69,35.22,35.5,762069.0,32.4256,32.7839,32.3522,32.6094,762069.0
2015-08-26 15:30:00,35.5,35.78,35.49,35.68,1641592.0,32.6094,32.8666,32.6002,32.7747,1641592.0
2015-08-27 09:30:00,35.97,36.27,35.75,35.75,674034.0,33.0411,33.3167,32.839,32.839,674034.0
2015-08-27 10:00:00,35.75,36.01,35.57,35.89,598118.0,32.839,33.0778,32.6737,32.9676,598118.0
2015-08-27 10:30:00,35.89,36.12,35.8,36.12,296121.0,32.9676,33.1789,32.8849,33.1789,296121.0
2015-08-27 11:00:00,36.11,36.24,36.03,36.05,314507.0,33.1697,33.2891,33.0962,33.1146,314507.0
2015-08-27 11:30:00,36.06,36.09,35.95,36.05,419787.0,33.1238,33.1513,33.0227,33.1146,419787.0
2015-08-27 12:00:00,36.05,36.23,36.04,36.14,250698.0,33.1146,33.2799,33.1054,33.1972,250698.0
2015-08-27 12:30:00,36.14,36.29,36.1,36.29,181972.0,33.1972,33.335,33.1605,33.335,181972.0
2015-08-27 13:00:00,36.29,36.38,36.24,36.29,192151.0,33.335,33.4177,33.2891,33.335,192151.0
2015-08-27 13:30:00,36.28,36.31,36.09,36.22,178236.0,33.3258,33.3534,33.1513,33.2707,178236.0
2015-08-27 14:00:00,36.22,36.25,35.93,35.97,322000.0,33.2707,33.2983,33.0043,33.0411,322000.0
2015-08-27 14:30:00,35.97,36.09,35.73,35.76,294787.0,33.0411,33.1513,32.8206,32.8482,294787.0
2015-08-27 15:00:00,35.77,35.98,35.59,35.96,760248.0,32.8574,33.0503,32.692,33.0319,760248.0
2015-08-27 15:30:00,35.97,36.19,35.88,36.19,1434007.0,33.0411,33.2432,32.9584,33.2432,1434007.0
2015-08-28 09:30:00,36.03,36.32,35.97,36.25,355624.0,33.0962,33.3626,33.0411,33.2983,355624.0
2015-08-28 10:00:00,36.25,36.27,36.06,36.15,188924.0,33.2983,33.3167,33.1238,33.2064,188924.0
2015-08-28 10:30:00,36.16,36.21,36.07,36.19,204119.0,33.2156,33.2615,33.1329,33.2432,204119.0
2015-08-28 11:00:00,36.19,36.43,36.19,36.42,166412.0,33.2432,33.4636,33.2432,33.4544,166412.0
2015-08-28 11:30:00,36.42,36.46,36.1,36.13,185600.0,33.4544,33.4912,33.1605,33.1881,185600.0
2015-08-28 12:00:00,36.14,36.33,36.12,36.32,114390.0,33.1972,33.3718,33.1789,33.3626,114390.0
2015-08-28 12:30:00,36.31,36.37,36.29,36.32,156218.0,33.3534,33.4085,33.335,33.3626,156218.0
2015-08-28 13:00:00,36.32,36.34,36.23,36.23,137398.0,33.3626,33.381,33.2799,33.2799,137398.0
2015-08-28 13:30:00,36.23,36.29,36.14,36.24,114787.0,33.2799,33.335,33.1972,33.2891,114787.0
2015-08-28 14:00:00,36.25,36.35,36.21,36.26,137594.0,33.2983,33.3901,33.2615,33.3075,137594.0
2015-08-28 14:30:00,36.26,36.32,36.19,36.25,107721.0,33.3075,33.3626,33.2432,33.2983,107721.0
2015-08-28 15:00:00,36.24,36.24,36.04,36.09,157442.0,33.2891,33.2891,33.1054,33.1513,157442.0
2015-08-28 15:30:00,36.09,36.18,35.92,36.16,387195.0,33.1513,33.234,32.9952,33.2156,387195.0
2015-08-31 09:30:00,35.95,36.23,35.95,36.09,159962.0,33.0227,33.2799,33.0227,33.1513,159962.0
2015-08-31 10:00:00,36.1,36.24,35.97,36.2,124658.0,33.1605,33.2891,33.0411,33.2524,124658.0
2015-08-31 10:30:00,36.21,36.33,36.15,36.23,362326.0,33.2615,33.3718,33.2064,33.2799,362326.0
2015-08-31 11:00:00,36.23,36.38,36.17,36.35,192127.0,33.2799,33.4177,33.2248,33.3901,192127.0
2015-08-31 11:30:00,36.34,36.5,36.29,36.35,142962.0,33.381,33.5279,33.335,33.3901,142962.0
2015-08-31 12:00:00,36.36,36.53,36.35,36.51,105691.0,33.3993,33.5555,33.3901,33.5371,105691.0
2015-08-31 12:30:00,36.51,36.53,36.42,36.42,122722.0,33.5371,33.5555,33.4544,33.4544,122722.0
2015-08-31 13:00:00,36.42,36.46,36.34,36.37,110746.0,33.4544,33.4912,33.381,33.4085,110746.0
2015-08-31 13:30:00,36.37,36.38,36.27,36.32,255261.0,33.4085,33.4177,33.3167,33.3626,255261.0
2015-08-31 14:00:00,36.32,36.36,36.14,36.24,91353.0,33.3626,33.3993,33.1972,33.2891,91353.0
2015-08-31 14:30:00,36.22,36.28,36.16,36.18,77549.0,33.2707,33.3258,33.2156,33.234,77549.0
2015-08-31 15:00:00,36.18,36.31,36.16,36.19,318754.0,33.234,33.3534,33.2156,33.2432,318754.0
2015-08-31 15:30:00,36.18,36.37,36.18,36.23,1140659.0,33.234,33.4085,33.234,33.2799,1140659.0
2015-09-01 09:30:00,35.41,35.92,35.38,35.64,287061.0,32.5267,32.9952,32.4991,32.738,287061.0
2015-09-01 10:00:00,35.64,35.67,35.42,35.67,274899.0,32.738,32.7655,32.5359,32.7655,274899.0
2015-09-01 10:30:00,35.66,35.76,35.45,35.55,316401.0,32.7563,32.8482,32.5634,32.6553,316401.0
2015-09-01 11:00:00,35.55,35.7,35.48,35.55,139232.0,32.6553,32.7931,32.591,32.6553,139232.0
2015-09-01 11:30:00,35.55,35.61,35.5,35.51,107594.0,32.6553,32.7104,32.6094,32.6185,107594.0
2015-09-01 12:00:00,35.51,35.54,35.38,35.41,200008.0,32.6185,32.6461,32.4991,32.5267,200008.0
2015-09-01 12:30:00,35.41,35.47,35.31,35.33,133586.0,32.5267,32.5818,32.4348,32.4532,133586.0
2015-09-01 13:00:00,35.33,35.48,35.29,35.42,170387.0,32.4532,32.591,32.4165,32.5359,170387.0
2015-09-01 13:30:00,35.41,35.46,35.35,35.44,99554.0,32.5267,32.5726,32.4716,32.5542,99554.0
2015-09-01 14:00:00,35.43,35.43,35.26,35.34,304806.0,32.5451,32.5451,32.3889,32.4624,304806.0
2015-09-01 14:30:00,35.35,35.53,35.33,35.43,522013.0,32.4716,32.6369,32.4532,32.5451,522013.0
2015-09-01 15:00:00,35.44,35.45,35.28,35.3,406186.0,32.5542,32.5634,32.4073,32.4256,406186.0
2015-09-01 15:30:00,35.29,35.35,35.11,35.3,1053616.0,32.4165,32.4716,32.2511,32.4256,1053616.0
2015-09-02 09:30:00,35.5,35.81,35.5,35.53,387638.0,32.6094,32.8941,32.6094,32.6369,387638.0
2015-09-02 10:00:00,35.53,35.73,35.5,35.53,402016.0,32.6369,32.8206,32.6094,32.6369,402016.0
2015-09-02 10:30:00,35.52,35.55,35.41,35.52,174181.0,32.6277,32.6553,32.5267,32.6277,174181.0
2015-09-02 11:00:00,35.5,35.62,35.46,35.58,134958.0,32.6094,32.7196,32.5726,32.6828,134958.0
2015-09-02 11:30:00,35.59,35.59,35.38,35.46,93145.0,32.692,32.692,32.4991,32.5726,93145.0
2015-09-02 12:00:00,35.47,35.65,35.44,35.62,79091.0,32.5818,32.7471,32.5542,32.7196,79091.0
2015-09-02 12:30:00,35.63,35.78,35.62,35.76,149728.0,32.7288,32.8666,32.7196,32.8482,149728.0
2015-09-02 13:00:00,35.76,35.79,35.67,35.79,120235.0,32.8482,32.8757,32.7655,32.8757,120235.0
2015-09-02 13:30:00,35.79,35.79,35.66,35.68,64401.0,32.8757,32.8757,32.7563,32.7747,64401.0
2015-09-02 14:00:00,35.7,35.88,35.65,35.84,69718.0,32.7931,32.9584,32.7471,32.9217,69718.0
2015-09-02 14:30:00,35.85,35.9,35.77,35.89,229787.0,32.9309,32.9768,32.8574,32.9676,229787.0
2015-09-02 15:00:00,35.89,35.98,35.82,35.97,301481.0,32.9676,33.0503,32.9033,33.0411,301481.0
2015-09-02 15:30:00,35.97,36.16,35.95,36.15,697572.0,33.0411,33.2156,33.0227,33.2064,697572.0
2015-09-03 09:30:00,36.48,36.57,36.22,36.45,295416.0,33.5096,33.5922,33.2707,33.482,295416.0
2015-09-03 10:00:00,36.45,36.63,36.39,36.61,119513.0,33.482,33.6473,33.4269,33.629,119513.0
2015-09-03 10:30:00,36.62,36.79,36.56,36.77,351696.0,33.6382,33.7943,33.583,33.7759,351696.0
2015-09-03 11:00:00,36.78,36.8,36.66,36.69,121250.0,33.7851,33.8035,33.6749,33.7025,121250.0
2015-09-03 11:30:00,36.69,36.71,36.62,36.7,110637.0,33.7025,33.7208,33.6382,33.7116,110637.0
2015-09-03 12:00:00,36.7,36.74,36.67,36.7,53338.0,33.7116,33.7484,33.6841,33.7116,53338.0
2015-09-03 12:30:00,36.7,36.71,36.57,36.6,72042.0,33.7116,33.7208,33.5922,33.6198,72042.0
2015-09-03 13:00:00,36.6,36.6,36.42,36.57,93881.0,33.6198,33.6198,33.4544,33.5922,93881.0
2015-09-03 13:30:00,36.56,36.56,36.41,36.41,84093.0,33.583,33.583,33.4453,33.4453,84093.0
2015-09-03 14:00:00,36.41,36.49,36.34,36.48,364302.0,33.4453,33.5187,33.381,33.5096,364302.0
2015-09-03 14:30:00,36.48,36.6,36.44,36.53,115672.0,33.5096,33.6198,33.4728,33.5555,115672.0
2015-09-03 15:00:00,36.53,36.58,36.47,36.52,493124.0,33.5555,33.6014,33.5004,33.5463,493124.0
2015-09-03 15:30:00,36.51,36.56,36.36,36.48,544662.0,33.5371,33.583,33.3993,33.5096,544662.0
2015-09-04 09:30:00,36.26,36.26,35.89,36.12,171034.0,33.3075,33.3075,32.9676,33.1789,171034.0
2015-09-04 10:00:00,36.11,36.21,36.06,36.2,182111.0,33.1697,33.2615,33.1238,33.2524,182111.0
2015-09-04 10:30:00,36.19,36.29,36.15,36.21,64773.0,33.2432,33.335,33.2064,33.2615,64773.0
2015-09-04 11:00:00,36.22,36.24,36.12,36.17,39971.0,33.2707,33.2891,33.1789,33.2248,39971.0
2015-09-04 11:30:00,36.15,36.16,36.06,36.06,48072.0,33.2064,33.2156,33.1238,33.1238,48072.0
2015-09-04 12:00:00,36.07,36.07,35.92,35.94,117860.0,33.1329,33.1329,32.9952,33.0135,117860.0
2015-09-04 12:30:00,35.95,36.01,35.92,35.94,94761.0,33.0227,33.0778,32.9952,33.0135,94761.0
2015-09-04 13:00:00,35.93,35.93,35.82,35.86,89531.0,33.0043,33.0043,32.9033,32.94,89531.0
2015-09-04 13:30:00,35.86,35.91,35.83,35.88,168284.0,32.94,32.986,32.9125,32.9584,168284.0
2015-09-04 14:00:00,35.87,35.88,35.75,35.8,392509.0,32.9492,32.9584,32.839,32.8849,392509.0
2015-09-04 14:30:00,35.8,35.86,35.73,35.86,282946.0,32.8849,32.94,32.8206,32.94,282946.0
2015-09-04 15:00:00,35.86,35.89,35.79,35.84,428486.0,32.94,32.9676,32.8757,32.9217,428486.0
2015-09-04 15:30:00,35.84,36.05,35.82,35.91,572770.0,32.9217,33.1146,32.9033,32.986,572770.0
2015-09-08 09:30:00,36.51,36.59,36.35,36.51,277538.0,33.5371,33.6106,33.3901,33.5371,277538.0
2015-09-08 10:00:00,36.52,36.58,36.47,36.57,201478.0,33.5463,33.6014,33.5004,33.5922,201478.0
2015-09-08 10:30:00,36.57,36.58,36.48,36.56,182533.0,33.5922,33.6014,33.5096,33.583,182533.0
2015-09-08 11:00:00,36.56,36.59,36.5,36.57,105437.0,33.583,33.6106,33.5279,33.5922,105437.0
2015-09-08 11:30:00,36.58,36.62,36.53,36.56,142418.0,33.6014,33.6382,33.5555,33.583,142418.0
2015-09-08 12:00:00,36.56,36.78,36.54,36.78,657534.0,33.583,33.7851,33.5647,33.7851,657534.0
2015-09-08 12:30:00,36.79,36.86,36.76,36.82,250943.0,33.7943,33.8586,33.7668,33.8219,250943.0
2015-09-08 13:00:00,36.82,36.84,36.77,36.8,129551.0,33.8219,33.8402,33.7759,33.8035,129551.0
2015-09-08 13:30:00,36.79,36.89,36.76,36.89,244884.0,33.7943,33.8862,33.7668,33.8862,244884.0
2015-09-08 14:00:00,36.89,37.04,36.87,37.04,548738.0,33.8862,34.024,33.8678,34.024,548738.0
2015-09-08 14:30:00,37.03,37.09,37.01,37.05,230600.0,34.0148,34.0699,33.9964,34.0331,230600.0
2015-09-08 15:00:00,37.06,37.09,37.01,37.08,308131.0,34.0423,34.0699,33.9964,34.0607,308131.0
2015-09-08 15:30:00,37.08,37.14,37.07,37.11,1021898.0,34.0607,34.1158,34.0515,34.0883,1021898.0
2015-09-09 09:30:00,37.41,37.5,36.97,37.01,209763.0,34.3638,34.4465,33.9597,33.9964,209763.0
2015-09-09 10:00:00,37.02,37.06,36.87,37.05,176393.0,34.0056,34.0423,33.8678,34.0331,176393.0
2015-09-09 10:30:00,37.05,37.07,36.93,36.98,103722.0,34.0331,34.0515,33.9229,33.9688,103722.0
2015-09-09 11:00:00,36.98,37.15,36.96,37.11,93604.0,33.9688,34.125,33.9505,34.0883,93604.0
2015-09-09 11:30:00,37.11,37.16,37.05,37.13,108024.0,34.0883,34.1342,34.0331,34.1066,108024.0
2015-09-09 12:00:00,37.13,37.31,37.12,37.3,70767.0,34.1066,34.272,34.0974,34.2628,70767.0
2015-09-09 12:30:00,37.31,37.33,37.22,37.25,91320.0,34.272,34.2903,34.1893,34.2169,91320.0
2015-09-09 13:00:00,37.25,37.29,37.16,37.17,108127.0,34.2169,34.2536,34.1342,34.1434,108127.0
2015-09-09 13:30:00,37.16,37.16,37.0,37.0,119577.0,34.1342,34.1342,33.9872,33.9872,119577.0
2015-09-09 14:00:00,37.01,37.14,36.98,37.09,206199.0,33.9964,34.1158,33.9688,34.0699,206199.0
2015-09-09 14:30:00,37.1,37.11,36.96,37.02,139404.0,34.0791,34.0883,33.9505,34.0056,139404.0
2015-09-09 15:00:00,37.0,37.09,36.91,36.93,296028.0,33.9872,34.0699,33.9045,33.9229,296028.0
2015-09-09 15:30:00,36.92,36.92,36.66,36.75,615374.0,33.9137,33.9137,33.6749,33.7576,615374.0
2015-09-10 09:30:00,36.43,36.62,36.37,36.41,782436.0,33.4636,33.6382,33.4085,33.4453,782436.0
2015-09-10 10:00:00,36.42,36.46,36.23,36.39,536519.0,33.4544,33.4912,33.2799,33.4269,536519.0
2015-09-10 10:30:00,36.4,36.8,36.39,36.64,137575.0,33.4361,33.8035,33.4269,33.6565,137575.0
2015-09-10 11:00:00,36.62,36.65,36.42,36.54,113620.0,33.6382,33.6657,33.4544,33.5647,113620.0
2015-09-10 11:30:00,36.54,36.64,36.51,36.62,126010.0,33.5647,33.6565,33.5371,33.6382,126010.0
2015-09-10 12:00:00,36.62,36.75,36.59,36.64,114967.0,33.6382,33.7576,33.6106,33.6565,114967.0
2015-09-10 12:30:00,36.65,36.73,36.63,36.66,60293.0,33.6657,33.7392,33.6473,33.6749,60293.0
2015-09-10 13:00:00,36.65,36.75,36.62,36.74,67340.0,33.6657,33.7576,33.6382,33.7484,67340.0
2015-09-10 13:30:00,36.75,36.84,36.73,36.78,47132.0,33.7576,33.8402,33.7392,33.7851,47132.0
2015-09-10 14:00:00,36.79,36.81,36.66,36.67,61328.0,33.7943,33.8127,33.6749,33.6841,61328.0
2015-09-10 14:30:00,36.7,36.71,36.55,36.55,68255.0,33.7116,33.7208,33.5739,33.5739,68255.0
2015-09-10 15:00:00,36.55,36.66,36.52,36.56,220749.0,33.5739,33.6749,33.5463,33.583,220749.0
2015-09-10 15:30:00,36.55,36.63,36.49,36.62,560698.0,33.5739,33.6473,33.5187,33.6382,560698.0
2015-09-11 09:30:00,36.6,36.77,36.51,36.62,370098.0,33.6198,33.7759,33.5371,33.6382,370098.0
2015-09-11 10:00:00,36.55,36.71,36.5,36.67,230903.0,33.5739,33.7208,33.5279,33.6841,230903.0
2015-09-11 10:30:00,36.67,36.71,36.6,36.63,101815.0,33.6841,33.7208,33.6198,33.6473,101815.0
2015-09-11 11:00:00,36.62,36.71,36.6,36.71,111694.0,33.6382,33.7208,33.6198,33.7208,111694.0
2015-09-11 11:30:00,36.72,36.86,36.68,36.83,237112.0,33.73,33.8586,33.6933,33.8311,237112.0
2015-09-11 12:00:00,36.83,36.97,36.81,36.95,200657.0,33.8311,33.9597,33.8127,33.9413,200657.0
2015-09-11 12:30:00,36.96,37.02,36.91,36.98,142158.0,33.9505,34.0056,33.9045,33.9688,142158.0
2015-09-11 13:00:00,36.99,36.99,36.87,36.87,104036.0,33.978,33.978,33.8678,33.8678,104036.0
2015-09-11 13:30:00,36.87,36.92,36.83,36.9,141639.0,33.8678,33.9137,33.8311,33.8954,141639.0
2015-09-11 14:00:00,36.9,36.92,36.86,36.91,91266.0,33.8954,33.9137,33.8586,33.9045,91266.0
2015-09-11 14:30:00,36.91,36.96,36.91,36.94,153445.0,33.9045,33.9505,33.9045,33.9321,153445.0
2015-09-11 15:00:00,36.95,37.06,36.94,37.02,412255.0,33.9413,34.0423,33.9321,34.0056,412255.0
2015-09-11 15:30:00,37.02,37.09,36.98,37.09,649094.0,34.0056,34.0699,33.9688,34.0699,649094.0
2015-09-14 09:30:00,37.08,37.1,36.82,36.93,87234.0,34.0607,34.0791,33.8219,33.9229,87234.0
2015-09-14 10:00:00,36.95,37.03,36.93,36.96,58955.0,33.9413,34.0148,33.9229,33.9505,58955.0
2015-09-14 10:30:00,36.96,37.0,36.91,36.96,204880.0,33.9505,33.9872,33.9045,33.9505,204880.0
2015-09-14 11:00:00,36.95,36.98,36.8,36.81,60112.0,33.9413,33.9688,33.8035,33.8127,60112.0
2015-09-14 11:30:00,36.8,36.91,36.79,36.87,100466.0,33.8035,33.9045,33.7943,33.8678,100466.0
2015-09-14 12:00:00,36.88,36.89,36.82,36.87,113878.0,33.877,33.8862,33.8219,33.8678,113878.0
2015-09-14 12:30:00,36.86,36.91,36.84,36.87,42189.0,33.8586,33.9045,33.8402,33.8678,42189.0
2015-09-14 13:00:00,36.87,36.89,36.81,36.82,33172.0,33.8678,33.8862,33.8127,33.8219,33172.0
2015-09-14 13:30:00,36.82,36.9,36.82,36.89,59267.0,33.8219,33.8954,33.8219,33.8862,59267.0
2015-09-14 14:00:00,36.88,36.88,36.8,36.82,31944.0,33.877,33.877,33.8035,33.8219,31944.0
2015-09-14 14:30:00,36.81,36.84,36.76,36.77,22575.0,33.8127,33.8402,33.7668,33.7759,22575.0
2015-09-14 15:00:00,36.76,36.83,36.75,36.8,67644.0,33.7668,33.8311,33.7576,33.8035,67644.0
2015-09-14 15:30:00,36.81,36.92,36.78,36.9,429651.0,33.8127,33.9137,33.7851,33.8954,429651.0
2015-09-15 09:30:00,37.02,37.12,36.87,36.91,95791.0,34.0056,34.0974,33.8678,33.9045,95791.0
2015-09-15 10:00:00,36.91,37.01,36.87,36.94,87840.0,33.9045,33.9964,33.8678,33.9321,87840.0
2015-09-15 10:30:00,36.94,37.14,36.94,37.06,193218.0,33.9321,34.1158,33.9321,34.0423,193218.0
2015-09-15 11:00:00,37.06,37.08,37.02,37.05,93917.0,34.0423,34.0607,34.0056,34.0331,93917.0
2015-09-15 11:30:00,37.04,37.1,37.01,37.07,49051.0,34.024,34.0791,33.9964,34.0515,49051.0
2015-09-15 12:00:00,37.07,37.12,37.06,37.09,128099.0,34.0515,34.0974,34.0423,34.0699,128099.0
2015-09-15 12:30:00,37.09,37.12,37.07,37.08,107341.0,34.0699,34.0974,34.0515,34.0607,107341.0
2015-09-15 13:00:00,37.07,37.2,37.07,37.16,169295.0,34.0515,34.1709,34.0515,34.1342,169295.0
2015-09-15 13:30:00,37.18,37.22,37.1,37.11,289750.0,34.1526,34.1893,34.0791,34.0883,289750.0
2015-09-15 14:00:00,37.12,37.18,37.06,37.07,292343.0,34.0974,34.1526,34.0423,34.0515,292343.0
2015-09-15 14:30:00,37.06,37.17,37.06,37.16,397800.0,34.0423,34.1434,34.0423,34.1342,397800.0
2015-09-15 15:00:00,37.18,37.28,37.17,37.23,152869.0,34.1526,34.2444,34.1434,34.1985,152869.0
2015-09-15 15:30:00,37.23,37.27,37.13,37.15,423356.0,34.1985,34.2352,34.1066,34.125,423356.0
2015-09-16 09:30:00,37.35,37.38,36.98,37.0,402826.0,34.3087,34.3363,33.9688,33.9872,402826.0
2015-09-16 10:00:00,37.01,37.17,36.98,37.11,222296.0,33.9964,34.1434,33.9688,34.0883,222296.0
2015-09-16 10:30:00,37.1,37.13,37.0,37.06,239644.0,34.0791,34.1066,33.9872,34.0423,239644.0
2015-09-16 11:00:00,37.06,37.14,37.04,37.11,129059.0,34.0423,34.1158,34.024,34.0883,129059.0
2015-09-16 11:30:00,37.11,37.14,37.08,37.14,235797.0,34.0883,34.1158,34.0607,34.1158,235797.0
2015-09-16 12:00:00,37.14,37.17,37.1,37.13,79177.0,34.1158,34.1434,34.0791,34.1066,79177.0
2015-09-16 12:30:00,37.13,37.23,37.09,37.22,594344.0,34.1066,34.1985,34.0699,34.1893,594344.0
2015-09-16 13:00:00,37.21,37.23,37.17,37.22,73923.0,34.1801,34.1985,34.1434,34.1893,73923.0
2015-09-16 13:30:00,37.22,37.23,37.19,37.21,58186.0,34.1893,34.1985,34.1617,34.1801,58186.0
2015-09-16 14:00:00,37.22,37.22,37.06,37.07,106163.0,34.1893,34.1893,34.0423,34.0515,106163.0
2015-09-16 14:30:00,37.07,37.21,37.05,37.18,108567.0,34.0515,34.1801,34.0331,34.1526,108567.0
2015-09-16 15:00:00,37.19,37.3,37.18,37.27,221149.0,34.1617,34.2628,34.1526,34.2352,221149.0
2015-09-16 15:30:00,37.27,37.33,37.27,37.28,522114.0,34.2352,34.2903,34.2352,34.2444,522114.0
2015-09-17 09:30:00,37.25,37.4,37.0,37.34,160419.0,34.2169,34.3546,33.9872,34.2995,160419.0
2015-09-17 10:00:00,37.34,37.5,37.32,37.4,221868.0,34.2995,34.4465,34.2812,34.3546,221868.0
2015-09-17 10:30:00,37.39,37.45,37.35,37.41,100680.0,34.3455,34.4006,34.3087,34.3638,100680.0
2015-09-17 11:00:00,37.42,37.51,37.39,37.48,385066.0,34.373,34.4557,34.3455,34.4281,385066.0
2015-09-17 11:30:00,37.49,37.52,37.46,37.48,130488.0,34.4373,34.4649,34.4098,34.4281,130488.0
2015-09-17 12:00:00,37.49,37.54,37.43,37.54,84195.0,34.4373,34.4832,34.3822,34.4832,84195.0
2015-09-17 12:30:00,37.54,37.62,37.51,37.61,245898.0,34.4832,34.5567,34.4557,34.5475,245898.0
2015-09-17 13:00:00,37.6,37.75,37.57,37.68,359427.0,34.5384,34.6761,34.5108,34.6118,359427.0
2015-09-17 13:30:00,37.68,37.73,37.58,37.61,250597.0,34.6118,34.6578,34.52,34.5475,250597.0
2015-09-17 14:00:00,37.63,37.97,37.55,37.79,864114.0,34.5659,34.8782,34.4924,34.7129,864114.0
2015-09-17 14:30:00,37.8,38.17,37.78,38.01,422534.0,34.7221,35.0619,34.7037,34.915,422534.0
2015-09-17 15:00:00,38.02,38.06,37.39,37.65,712918.0,34.9242,34.9609,34.3455,34.5843,712918.0
2015-09-17 15:30:00,37.64,37.73,37.47,37.55,875841.0,34.5751,34.6578,34.4189,34.4924,875841.0
2015-09-18 09:30:00,36.95,37.16,36.95,37.02,270851.0,33.9733,34.1663,33.9733,34.0376,270851.0
2015-09-18 10:00:00,37.01,37.18,36.91,37.11,283800.0,34.0284,34.1847,33.9365,34.1204,283800.0
2015-09-18 10:30:00,37.1,37.17,36.99,37.15,158824.0,34.1112,34.1755,34.01,34.1572,158824.0
2015-09-18 11:00:00,37.16,37.26,37.15,37.15,396093.0,34.1663,34.2583,34.1572,34.1572,396093.0
2015-09-18 11:30:00,37.15,37.28,37.12,37.23,175670.0,34.1572,34.2767,34.1296,34.2307,175670.0
2015-09-18 12:00:00,37.23,37.24,37.02,37.09,469064.0,34.2307,34.2399,34.0376,34.102,469064.0
2015-09-18 12:30:00,37.09,37.11,37.02,37.1,228510.0,34.102,34.1204,34.0376,34.1112,228510.0
2015-09-18 13:00:00,37.09,37.16,37.0,37.07,164791.0,34.102,34.1663,34.0192,34.0836,164791.0
2015-09-18 13:30:00,37.07,37.09,36.95,36.96,170751.0,34.0836,34.102,33.9733,33.9825,170751.0
2015-09-18 14:00:00,36.96,37.05,36.94,37.01,263250.0,33.9825,34.0652,33.9641,34.0284,263250.0
2015-09-18 14:30:00,37.01,37.01,36.82,36.9,315100.0,34.0284,34.0284,33.8537,33.9273,315100.0
2015-09-18 15:00:00,36.91,36.94,36.76,36.78,296851.0,33.9365,33.9641,33.7986,33.817,296851.0
2015-09-18 15:30:00,36.78,36.79,36.62,36.7,1016200.0,33.817,33.8262,33.6699,33.7434,1016200.0
2015-09-21 09:30:00,36.92,37.25,36.88,37.11,176467.0,33.9457,34.2491,33.9089,34.1204,176467.0
2015-09-21 10:00:00,37.11,37.15,37.02,37.03,459212.0,34.1204,34.1572,34.0376,34.0468,459212.0
2015-09-21 10:30:00,37.03,37.2,37.02,37.07,632901.0,34.0468,34.2031,34.0376,34.0836,632901.0
2015-09-21 11:00:00,37.07,37.13,36.98,37.0,236374.0,34.0836,34.1388,34.0008,34.0192,236374.0
2015-09-21 11:30:00,37.01,37.02,36.64,36.68,299515.0,34.0284,34.0376,33.6882,33.725,299515.0
2015-09-21 12:00:00,36.68,36.68,36.54,36.66,81492.0,33.725,33.725,33.5963,33.7066,81492.0
2015-09-21 12:30:00,36.65,36.66,36.41,36.48,192698.0,33.6974,33.7066,33.4768,33.5411,192698.0
2015-09-21 13:00:00,36.48,36.59,36.44,36.56,96353.0,33.5411,33.6423,33.5044,33.6147,96353.0
2015-09-21 13:30:00,36.57,36.62,36.47,36.49,122372.0,33.6239,33.6699,33.5319,33.5503,122372.0
2015-09-21 14:00:00,36.48,36.52,36.35,36.39,198566.0,33.5411,33.5779,33.4216,33.4584,198566.0
2015-09-21 14:30:00,36.39,36.54,36.37,36.53,97408.0,33.4584,33.5963,33.44,33.5871,97408.0
2015-09-21 15:00:00,36.52,36.55,36.45,36.49,456661.0,33.5779,33.6055,33.5135,33.5503,456661.0
2015-09-21 15:30:00,36.49,36.51,36.36,36.49,477423.0,33.5503,33.5687,33.4308,33.5503,477423.0
2015-09-22 09:30:00,36.08,36.2,35.8,35.82,245278.0,33.1734,33.2837,32.9159,32.9343,245278.0
2015-09-22 10:00:00,35.82,35.84,35.6,35.68,552982.0,32.9343,32.9527,32.732,32.8056,552982.0
2015-09-22 10:30:00,35.67,35.67,35.54,35.58,213958.0,32.7964,32.7964,32.6769,32.7136,213958.0
2015-09-22 11:00:00,35.59,35.67,35.55,35.62,168837.0,32.7228,32.7964,32.6861,32.7504,168837.0
2015-09-22 11:30:00,35.61,35.66,35.57,35.59,140382.0,32.7412,32.7872,32.7044,32.7228,140382.0
2015-09-22 12:00:00,35.59,35.68,35.53,35.65,267209.0,32.7228,32.8056,32.6677,32.778,267209.0
2015-09-22 12:30:00,35.65,35.68,35.56,35.59,301241.0,32.778,32.8056,32.6952,32.7228,301241.0
2015-09-22 13:00:00,35.58,35.64,35.48,35.48,178634.0,32.7136,32.7688,32.6217,32.6217,178634.0
2015-09-22 13:30:00,35.48,35.61,35.47,35.56,157550.0,32.6217,32.7412,32.6125,32.6952,157550.0
2015-09-22 14:00:00,35.55,35.64,35.53,35.63,127925.0,32.6861,32.7688,32.6677,32.7596,127925.0
2015-09-22 14:30:00,35.63,35.7,35.59,35.66,196742.0,32.7596,32.824,32.7228,32.7872,196742.0
2015-09-22 15:00:00,35.65,35.71,35.62,35.7,359559.0,32.778,32.8332,32.7504,32.824,359559.0
2015-09-22 15:30:00,35.7,35.81,35.7,35.8,493798.0,32.824,32.9251,32.824,32.9159,493798.0
2015-09-23 09:30:00,35.76,35.93,35.74,35.79,154898.0,32.8791,33.0354,32.8607,32.9067,154898.0
2015-09-23 10:00:00,35.8,35.98,35.8,35.98,146120.0,32.9159,33.0814,32.9159,33.0814,146120.0
2015-09-23 10:30:00,35.97,36.02,35.89,35.97,117155.0,33.0722,33.1182,32.9987,33.0722,117155.0
2015-09-23 11:00:00,35.97,35.99,35.78,35.81,123380.0,33.0722,33.0906,32.8975,32.9251,123380.0
2015-09-23 11:30:00,35.81,35.82,35.71,35.75,67980.0,32.9251,32.9343,32.8332,32.8699,67980.0
2015-09-23 12:00:00,35.76,35.8,35.7,35.79,63339.0,32.8791,32.9159,32.824,32.9067,63339.0
2015-09-23 12:30:00,35.79,35.81,35.76,35.77,60476.0,32.9067,32.9251,32.8791,32.8883,60476.0
2015-09-23 13:00:00,35.78,35.83,35.72,35.73,68671.0,32.8975,32.9435,32.8424,32.8515,68671.0
2015-09-23 13:30:00,35.73,35.86,35.71,35.78,72983.0,32.8515,32.9711,32.8332,32.8975,72983.0
2015-09-23 14:00:00,35.79,35.91,35.78,35.85,91674.0,32.9067,33.017,32.8975,32.9619,91674.0
2015-09-23 14:30:00,35.86,35.89,35.75,35.77,61887.0,32.9711,32.9987,32.8699,32.8883,61887.0
2015-09-23 15:00:00,35.79,35.83,35.76,35.81,122468.0,32.9067,32.9435,32.8791,32.9251,122468.0
2015-09-23 15:30:00,35.82,35.85,35.76,35.83,297158.0,32.9343,32.9619,32.8791,32.9435,297158.0
2015-09-24 09:30:00,35.49,35.56,35.19,35.22,344199.0,32.6309,32.6952,32.3551,32.3826,344199.0
2015-09-24 10:00:00,35.21,35.44,35.09,35.13,806584.0,32.3734,32.5849,32.2631,32.2999,806584.0
2015-09-24 10:30:00,35.13,35.25,35.12,35.16,215769.0,32.2999,32.4102,32.2907,32.3275,215769.0
2015-09-24 11:00:00,35.16,35.18,35.07,35.08,241239.0,32.3275,32.3459,32.2447,32.2539,241239.0
2015-09-24 11:30:00,35.08,35.32,35.08,35.3,137121.0,32.2539,32.4746,32.2539,32.4562,137121.0
2015-09-24 12:00:00,35.31,35.39,35.27,35.38,202137.0,32.4654,32.5389,32.4286,32.5297,202137.0
2015-09-24 12:30:00,35.4,35.47,35.29,35.29,129131.0,32.5481,32.6125,32.447,32.447,129131.0
2015-09-24 13:00:00,35.3,35.36,35.26,35.31,121934.0,32.4562,32.5114,32.4194,32.4654,121934.0
2015-09-24 13:30:00,35.31,35.42,35.3,35.37,65969.0,32.4654,32.5665,32.4562,32.5206,65969.0
2015-09-24 14:00:00,35.37,35.53,35.35,35.52,119742.0,32.5206,32.6677,32.5022,32.6585,119742.0
2015-09-24 14:30:00,35.51,35.75,35.47,35.67,222515.0,32.6493,32.8699,32.6125,32.7964,222515.0
2015-09-24 15:00:00,35.67,35.75,35.55,35.71,332685.0,32.7964,32.8699,32.6861,32.8332,332685.0
2015-09-24 15:30:00,35.72,35.74,35.62,35.68,472573.0,32.8424,32.8607,32.7504,32.8056,472573.0
2015-09-25 09:30:00,35.94,36.03,35.86,35.95,197877.0,33.0446,33.1274,32.9711,33.0538,197877.0
2015-09-25 10:00:00,35.96,36.0,35.88,35.9,88634.0,33.063,33.0998,32.9895,33.0079,88634.0
2015-09-25 10:30:00,35.9,36.1,35.87,36.09,132569.0,33.0079,33.1917,32.9803,33.1825,132569.0
2015-09-25 11:00:00,36.09,36.14,36.04,36.12,117318.0,33.1825,33.2285,33.1366,33.2101,117318.0
2015-09-25 11:30:00,36.12,36.13,36.02,36.12,289881.0,33.2101,33.2193,33.1182,33.2101,289881.0
2015-09-25 12:00:00,36.12,36.13,36.01,36.07,183312.0,33.2101,33.2193,33.109,33.1642,183312.0
2015-09-25 12:30:00,36.07,36.14,36.06,36.11,51181.0,33.1642,33.2285,33.155,33.2009,51181.0
2015-09-25 13:00:00,36.11,36.22,36.1,36.15,193474.0,33.2009,33.3021,33.1917,33.2377,193474.0
2015-09-25 13:30:00,36.16,36.16,36.09,36.12,82964.0,33.2469,33.2469,33.1825,33.2101,82964.0
2015-09-25 14:00:00,36.13,36.17,35.83,35.87,143046.0,33.2193,33.2561,32.9435,32.9803,143046.0
2015-09-25 14:30:00,35.86,35.97,35.73,35.85,344861.0,32.9711,33.0722,32.8515,32.9619,344861.0
2015-09-25 15:00:00,35.85,35.85,35.62,35.76,444682.0,32.9619,32.9619,32.7504,32.8791,444682.0
2015-09-25 15:30:00,35.75,35.82,35.72,35.76,391496.0,32.8699,32.9343,32.8424,32.8791,391496.0
2015-09-28 09:30:00,35.62,35.68,35.34,35.34,157253.0,32.7504,32.8056,32.493,32.493,157253.0
2015-09-28 10:00:00,35.34,35.34,34.95,35.0,594678.0,32.493,32.493,32.1344,32.1804,594678.0
2015-09-28 10:30:00,34.99,34.99,34.76,34.93,1024540.0,32.1712,32.1712,31.9597,32.116,1024540.0
2015-09-28 11:00:00,34.93,35.0,34.74,34.76,136032.0,32.116,32.1804,31.9413,31.9597,136032.0
2015-09-28 11:30:00,34.76,34.81,34.73,34.77,110513.0,31.9597,32.0057,31.9321,31.9689,110513.0
2015-09-28 12:00:00,34.76,34.76,34.56,34.61,195175.0,31.9597,31.9597,31.7758,31.8218,195175.0
2015-09-28 12:30:00,34.6,34.6,34.4,34.43,247610.0,31.8126,31.8126,31.6287,31.6563,247610.0
2015-09-28 13:00:00,34.43,34.56,34.39,34.42,157464.0,31.6563,31.7758,31.6195,31.6471,157464.0
2015-09-28 13:30:00,34.42,34.5,34.34,34.34,325981.0,31.6471,31.7206,31.5735,31.5735,325981.0
2015-09-28 14:00:00,34.35,34.36,34.09,34.24,380380.0,31.5827,31.5919,31.3437,31.4816,380380.0
2015-09-28 14:30:00,34.24,34.37,34.21,34.29,361954.0,31.4816,31.6011,31.454,31.5276,361954.0
2015-09-28 15:00:00,34.29,34.34,34.2,34.28,655283.0,31.5276,31.5735,31.4448,31.5184,655283.0
2015-09-28 15:30:00,34.28,34.42,34.28,34.34,1596928.0,31.5184,31.6471,31.5184,31.5735,1596928.0
2015-09-29 09:30:00,34.46,34.57,33.8,34.11,638687.0,31.6839,31.785,31.077,31.3621,638687.0
2015-09-29 10:00:00,34.12,34.43,34.07,34.4,419742.0,31.3713,31.6563,31.3253,31.6287,419742.0
2015-09-29 10:30:00,34.42,34.46,33.99,34.14,440633.0,31.6471,31.6839,31.2517,31.3896,440633.0
2015-09-29 11:00:00,34.15,34.2,33.86,34.03,398472.0,31.3988,31.4448,31.1322,31.2885,398472.0
2015-09-29 11:30:00,34.04,34.13,33.92,34.01,627442.0,31.2977,31.3804,31.1874,31.2701,627442.0
2015-09-29 12:00:00,34.01,34.03,33.86,34.02,283790.0,31.2701,31.2885,31.1322,31.2793,283790.0
2015-09-29 12:30:00,34.02,34.05,33.86,33.87,447722.0,31.2793,31.3069,31.1322,31.1414,447722.0
2015-09-29 13:00:00,33.87,34.06,33.85,34.01,476093.0,31.1414,31.3161,31.123,31.2701,476093.0
2015-09-29 13:30:00,34.01,34.05,33.85,33.9,209249.0,31.2701,31.3069,31.123,31.169,209249.0
2015-09-29 14:00:00,33.9,33.95,33.81,33.93,259454.0,31.169,31.2149,31.0862,31.1966,259454.0
2015-09-29 14:30:00,33.93,33.94,33.7,33.72,350232.0,31.1966,31.2058,30.9851,31.0035,350232.0
2015-09-29 15:00:00,33.72,33.73,33.44,33.45,524489.0,31.0035,31.0127,30.746,30.7552,524489.0
2015-09-29 15:30:00,33.46,33.73,33.45,33.71,1522937.0,30.7644,31.0127,30.7552,30.9943,1522937.0
2015-09-30 09:30:00,34.0,34.22,33.91,34.05,351724.0,31.2609,31.4632,31.1782,31.3069,351724.0
2015-09-30 10:00:00,34.05,34.12,33.98,34.05,131749.0,31.3069,31.3713,31.2425,31.3069,131749.0
2015-09-30 10:30:00,34.04,34.1,33.97,33.97,187848.0,31.2977,31.3529,31.2333,31.2333,187848.0
2015-09-30 11:00:00,33.97,34.06,33.91,34.05,233958.0,31.2333,31.3161,31.1782,31.3069,233958.0
2015-09-30 11:30:00,34.05,34.06,33.88,33.9,224333.0,31.3069,31.3161,31.1506,31.169,224333.0
2015-09-30 12:00:00,33.91,33.93,33.82,33.9,142857.0,31.1782,31.1966,31.0954,31.169,142857.0
2015-09-30 12:30:00,33.89,33.92,33.71,33.79,267169.0,31.1598,31.1874,30.9943,31.0678,267169.0
2015-09-30 13:00:00,33.79,33.87,33.73,33.82,564651.0,31.0678,31.1414,31.0127,31.0954,564651.0
2015-09-30 13:30:00,33.83,33.96,33.8,33.93,255903.0,31.1046,31.2241,31.077,31.1966,255903.0
2015-09-30 14:00:00,33.93,34.02,33.88,34.01,201120.0,31.1966,31.2793,31.1506,31.2701,201120.0
2015-09-30 14:30:00,34.02,34.14,33.94,34.13,275195.0,31.2793,31.3896,31.2058,31.3804,275195.0
2015-09-30 15:00:00,34.13,34.16,34.05,34.15,257537.0,31.3804,31.408,31.3069,31.3988,257537.0
2015-09-30 15:30:00,34.16,34.26,34.15,34.22,1012501.0,31.408,31.5,31.3988,31.4632,1012501.0
2015-10-01 09:30:00,34.45,34.52,34.12,34.28,600871.0,31.6747,31.739,31.3713,31.5184,600871.0
2015-10-01 10:00:00,34.29,34.7,34.16,34.56,545844.0,31.5276,31.9045,31.408,31.7758,545844.0
2015-10-01 10:30:00,34.55,34.6,34.41,34.45,400662.0,31.7666,31.8126,31.6379,31.6747,400662.0
2015-10-01 11:00:00,34.43,34.48,34.31,34.37,294897.0,31.6563,31.7023,31.5459,31.6011,294897.0
2015-10-01 11:30:00,34.38,34.41,34.14,34.17,184212.0,31.6103,31.6379,31.3896,31.4172,184212.0
2015-10-01 12:00:00,34.17,34.28,34.05,34.26,231237.0,31.4172,31.5184,31.3069,31.5,231237.0
2015-10-01 12:30:00,34.27,34.36,34.26,34.3,132243.0,31.5092,31.5919,31.5,31.5368,132243.0
2015-10-01 13:00:00,34.29,34.33,34.21,34.26,152862.0,31.5276,31.5643,31.454,31.5,152862.0
2015-10-01 13:30:00,34.28,34.45,34.28,34.45,241360.0,31.5184,31.6747,31.5184,31.6747,241360.0
2015-10-01 14:00:00,34.44,34.63,34.4,34.45,175079.0,31.6655,31.8402,31.6287,31.6747,175079.0
2015-10-01 14:30:00,34.46,34.52,34.38,34.51,509313.0,31.6839,31.739,31.6103,31.7298,509313.0
2015-10-01 15:00:00,34.51,34.57,34.45,34.45,625670.0,31.7298,31.785,31.6747,31.6747,625670.0
2015-10-01 15:30:00,34.45,34.65,34.38,34.63,900655.0,31.6747,31.8586,31.6103,31.8402,900655.0
2015-10-02 09:30:00,34.2,34.29,33.98,34.09,708245.0,31.4448,31.5276,31.2425,31.3437,708245.0
2015-10-02 10:00:00,34.07,34.21,33.97,34.04,701953.0,31.3253,31.454,31.2333,31.2977,701953.0
2015-10-02 10:30:00,34.05,34.18,33.98,34.18,182668.0,31.3069,31.4264,31.2425,31.4264,182668.0
2015-10-02 11:00:00,34.18,34.24,34.05,34.19,462272.0,31.4264,31.4816,31.3069,31.4356,462272.0
2015-10-02 11:30:00,34.19,34.28,34.14,34.27,203491.0,31.4356,31.5184,31.3896,31.5092,203491.0
2015-10-02 12:00:00,34.27,34.45,34.23,34.4,216743.0,31.5092,31.6747,31.4724,31.6287,216743.0
2015-10-02 12:30:00,34.4,34.53,34.38,34.51,181130.0,31.6287,31.7482,31.6103,31.7298,181130.0
2015-10-02 13:00:00,34.51,34.59,34.43,34.45,490837.0,31.7298,31.8034,31.6563,31.6747,490837.0
2015-10-02 13:30:00,34.45,34.51,34.38,34.4,200729.0,31.6747,31.7298,31.6103,31.6287,200729.0
2015-10-02 14:00:00,34.39,34.5,34.32,34.48,287629.0,31.6195,31.7206,31.5551,31.7023,287629.0
2015-10-02 14:30:00,34.47,34.5,34.39,34.45,69318.0,31.6931,31.7206,31.6195,31.6747,69318.0
2015-10-02 15:00:00,34.44,34.66,34.42,34.65,258050.0,31.6655,31.8678,31.6471,31.8586,258050.0
2015-10-02 15:30:00,34.67,34.81,34.67,34.79,1133674.0,31.8769,32.0057,31.8769,31.9873,1133674.0
2015-10-05 09:30:00,35.14,35.57,34.96,35.57,595011.0,32.3091,32.7044,32.1436,32.7044,595011.0
2015-10-05 10:00:00,35.55,35.63,35.4,35.59,739942.0,32.6861,32.7596,32.5481,32.7228,739942.0
2015-10-05 10:30:00,35.59,35.6,35.36,35.38,191445.0,32.7228,32.732,32.5114,32.5297,191445.0
2015-10-05 11:00:00,35.38,35.51,35.37,35.44,204460.0,32.5297,32.6493,32.5206,32.5849,204460.0
2015-10-05 11:30:00,35.44,35.48,35.34,35.42,169234.0,32.5849,32.6217,32.493,32.5665,169234.0
2015-10-05 12:00:00,35.41,35.47,35.34,35.37,303684.0,32.5573,32.6125,32.493,32.5206,303684.0
2015-10-05 12:30:00,35.37,35.44,35.36,35.42,92737.0,32.5206,32.5849,32.5114,32.5665,92737.0
2015-10-05 13:00:00,35.42,35.54,35.41,35.49,97602.0,32.5665,32.6769,32.5573,32.6309,97602.0
2015-10-05 13:30:00,35.48,35.59,35.46,35.58,149850.0,32.6217,32.7228,32.6033,32.7136,149850.0
2015-10-05 14:00:00,35.58,35.69,35.53,35.68,172960.0,32.7136,32.8148,32.6677,32.8056,172960.0
2015-10-05 14:30:00,35.68,35.73,35.64,35.68,149768.0,32.8056,32.8515,32.7688,32.8056,149768.0
2015-10-05 15:00:00,35.68,35.74,35.66,35.73,211284.0,32.8056,32.8607,32.7872,32.8515,211284.0
2015-10-05 15:30:00,35.73,35.82,35.72,35.77,920460.0,32.8515,32.9343,32.8424,32.8883,920460.0
2015-10-06 09:30:00,35.59,35.9,35.59,35.9,158183.0,32.7228,33.0079,32.7228,33.0079,158183.0
2015-10-06 10:00:00,35.9,35.94,35.61,35.62,173513.0,33.0079,33.0446,32.7412,32.7504,173513.0
2015-10-06 10:30:00,35.62,35.71,35.55,35.57,228857.0,32.7504,32.8332,32.6861,32.7044,228857.0
2015-10-06 11:00:00,35.57,35.64,35.54,35.56,197564.0,32.7044,32.7688,32.6769,32.6952,197564.0
2015-10-06 11:30:00,35.57,35.57,35.24,35.27,251292.0,32.7044,32.7044,32.401,32.4286,251292.0
2015-10-06 12:00:00,35.29,35.38,35.25,35.26,131060.0,32.447,32.5297,32.4102,32.4194,131060.0
2015-10-06 12:30:00,35.25,35.29,35.16,35.28,70426.0,32.4102,32.447,32.3275,32.4378,70426.0
2015-10-06 13:00:00,35.28,35.41,35.24,35.39,68416.0,32.4378,32.5573,32.401,32.5389,68416.0
2015-10-06 13:30:00,35.38,35.39,35.2,35.26,145314.0,32.5297,32.5389,32.3642,32.4194,145314.0
2015-10-06 14:00:00,35.25,35.41,35.22,35.4,155808.0,32.4102,32.5573,32.3826,32.5481,155808.0
2015-10-06 14:30:00,35.39,35.42,35.24,35.26,247633.0,32.5389,32.5665,32.401,32.4194,247633.0
2015-10-06 15:00:00,35.25,35.29,35.2,35.27,201114.0,32.4102,32.447,32.3642,32.4286,201114.0
2015-10-06 15:30:00,35.27,35.32,35.22,35.27,434756.0,32.4286,32.4746,32.3826,32.4286,434756.0
2015-10-07 09:30:00,35.5,35.59,35.39,35.57,121956.0,32.6401,32.7228,32.5389,32.7044,121956.0
2015-10-07 10:00:00,35.57,35.73,35.56,35.72,86055.0,32.7044,32.8515,32.6952,32.8424,86055.0
2015-10-07 10:30:00,35.72,35.72,35.58,35.66,230990.0,32.8424,32.8424,32.7136,32.7872,230990.0
2015-10-07 11:00:00,35.66,35.71,35.53,35.57,295864.0,32.7872,32.8332,32.6677,32.7044,295864.0
2015-10-07 11:30:00,35.58,35.73,35.54,35.68,213504.0,32.7136,32.8515,32.6769,32.8056,213504.0
2015-10-07 12:00:00,35.68,35.68,35.5,35.52,116469.0,32.8056,32.8056,32.6401,32.6585,116469.0
2015-10-07 12:30:00,35.51,35.61,35.48,35.57,76413.0,32.6493,32.7412,32.6217,32.7044,76413.0
2015-10-07 13:00:00,35.57,35.7,35.56,35.68,84560.0,32.7044,32.824,32.6952,32.8056,84560.0
2015-10-07 13:30:00,35.69,35.88,35.69,35.83,142962.0,32.8148,32.9895,32.8148,32.9435,142962.0
2015-10-07 14:00:00,35.83,35.93,35.78,35.86,157648.0,32.9435,33.0354,32.8975,32.9711,157648.0
2015-10-07 14:30:00,35.87,35.9,35.74,35.75,161396.0,32.9803,33.0079,32.8607,32.8699,161396.0
2015-10-07 15:00:00,35.76,35.88,35.74,35.83,168748.0,32.8791,32.9895,32.8607,32.9435,168748.0
2015-10-07 15:30:00,35.83,35.94,35.82,35.93,454894.0,32.9435,33.0446,32.9343,33.0354,454894.0
2015-10-08 09:30:00,36.26,36.26,35.74,36.04,174380.0,33.3389,33.3389,32.8607,33.1366,174380.0
2015-10-08 10:00:00,36.05,36.14,36.04,36.05,102602.0,33.1458,33.2285,33.1366,33.1458,102602.0
2015-10-08 10:30:00,36.04,36.16,36.03,36.09,171354.0,33.1366,33.2469,33.1274,33.1825,171354.0
2015-10-08 11:00:00,36.08,36.11,35.93,35.97,179955.0,33.1734,33.2009,33.0354,33.0722,179955.0
2015-10-08 11:30:00,35.97,36.04,35.96,36.04,136692.0,33.0722,33.1366,33.063,33.1366,136692.0
2015-10-08 12:00:00,36.03,36.07,35.98,36.0,87949.0,33.1274,33.1642,33.0814,33.0998,87949.0
2015-10-08 12:30:00,36.0,36.08,35.93,36.01,121253.0,33.0998,33.1734,33.0354,33.109,121253.0
2015-10-08 13:00:00,36.01,36.03,35.96,36.0,74042.0,33.109,33.1274,33.063,33.0998,74042.0
2015-10-08 13:30:00,36.0,36.04,35.97,36.02,30988.0,33.0998,33.1366,33.0722,33.1182,30988.0
2015-10-08 14:00:00,36.03,36.21,35.99,36.2,147877.0,33.1274,33.2929,33.0906,33.2837,147877.0
2015-10-08 14:30:00,36.2,36.4,36.19,36.39,220811.0,33.2837,33.4676,33.2745,33.4584,220811.0
2015-10-08 15:00:00,36.38,36.47,36.36,36.4,281662.0,33.4492,33.5319,33.4308,33.4676,281662.0
2015-10-08 15:30:00,36.39,36.42,36.33,36.35,607828.0,33.4584,33.486,33.4032,33.4216,607828.0
2015-10-09 09:30:00,36.53,36.57,36.41,36.44,147576.0,33.5871,33.6239,33.4768,33.5044,147576.0
2015-10-09 10:00:00,36.44,36.45,36.2,36.29,248665.0,33.5044,33.5135,33.2837,33.3664,248665.0
2015-10-09 10:30:00,36.29,36.39,36.28,36.37,239008.0,33.3664,33.4584,33.3572,33.44,239008.0
2015-10-09 11:00:00,36.38,36.43,36.34,36.43,135614.0,33.4492,33.4952,33.4124,33.4952,135614.0
2015-10-09 11:30:00,36.43,36.45,36.33,36.35,164759.0,33.4952,33.5135,33.4032,33.4216,164759.0
2015-10-09 12:00:00,36.35,36.38,36.21,36.24,229647.0,33.4216,33.4492,33.2929,33.3205,229647.0
2015-10-09 12:30:00,36.24,36.25,36.12,36.2,130764.0,33.3205,33.3297,33.2101,33.2837,130764.0
2015-10-09 13:00:00,36.21,36.26,36.14,36.19,228917.0,33.2929,33.3389,33.2285,33.2745,228917.0
2015-10-09 13:30:00,36.18,36.29,36.16,36.27,57166.0,33.2653,33.3664,33.2469,33.348,57166.0
2015-10-09 14:00:00,36.27,36.3,36.21,36.29,26571.0,33.348,33.3756,33.2929,33.3664,26571.0
2015-10-09 14:30:00,36.29,36.35,36.25,36.35,94148.0,33.3664,33.4216,33.3297,33.4216,94148.0
2015-10-09 15:00:00,36.34,36.36,36.29,36.34,90808.0,33.4124,33.4308,33.3664,33.4124,90808.0
2015-10-09 15:30:00,36.34,36.4,36.31,36.35,534735.0,33.4124,33.4676,33.3848,33.4216,534735.0
2015-10-12 09:30:00,36.35,36.41,36.17,36.21,154816.0,33.4216,33.4768,33.2561,33.2929,154816.0
2015-10-12 10:00:00,36.21,36.29,36.06,36.14,76905.0,33.2929,33.3664,33.155,33.2285,76905.0
2015-10-12 10:30:00,36.15,36.21,36.11,36.13,145828.0,33.2377,33.2929,33.2009,33.2193,145828.0
2015-10-12 11:00:00,36.12,36.26,36.12,36.25,110697.0,33.2101,33.3389,33.2101,33.3297,110697.0
2015-10-12 11:30:00,36.26,36.44,36.26,36.33,107993.0,33.3389,33.5044,33.3389,33.4032,107993.0
2015-10-12 12:00:00,36.33,36.4,36.33,36.37,52013.0,33.4032,33.4676,33.4032,33.44,52013.0
2015-10-12 12:30:00,36.37,36.38,36.28,36.28,33136.0,33.44,33.4492,33.3572,33.3572,33136.0
2015-10-12 13:00:00,36.29,36.33,36.22,36.33,34044.0,33.3664,33.4032,33.3021,33.4032,34044.0
2015-10-12 13:30:00,36.33,36.42,36.33,36.4,56298.0,33.4032,33.486,33.4032,33.4676,56298.0
2015-10-12 14:00:00,36.39,36.45,36.38,36.44,55523.0,33.4584,33.5135,33.4492,33.5044,55523.0
2015-10-12 14:30:00,36.43,36.5,36.42,36.47,87313.0,33.4952,33.5595,33.486,33.5319,87313.0
2015-10-12 15:00:00,36.47,36.5,36.45,36.48,83933.0,33.5319,33.5595,33.5135,33.5411,83933.0
2015-10-12 15:30:00,36.48,36.49,36.41,36.44,182750.0,33.5411,33.5503,33.4768,33.5044,182750.0
2015-10-13 09:30:00,36.16,36.36,36.12,36.34,146378.0,33.2469,33.4308,33.2101,33.4124,146378.0
2015-10-13 10:00:00,36.34,36.62,36.33,36.59,170017.0,33.4124,33.6699,33.4032,33.6423,170017.0
2015-10-13 10:30:00,36.61,36.72,36.55,36.67,203430.0,33.6607,33.7618,33.6055,33.7158,203430.0
2015-10-13 11:00:00,36.66,36.7,36.56,36.58,208367.0,33.7066,33.7434,33.6147,33.6331,208367.0
2015-10-13 11:30:00,36.57,36.61,36.5,36.54,159909.0,33.6239,33.6607,33.5595,33.5963,159909.0
2015-10-13 12:00:00,36.55,36.58,36.45,36.45,82436.0,33.6055,33.6331,33.5135,33.5135,82436.0
2015-10-13 12:30:00,36.45,36.46,36.22,36.22,63238.0,33.5135,33.5227,33.3021,33.3021,63238.0
2015-10-13 13:00:00,36.21,36.26,36.19,36.24,144153.0,33.2929,33.3389,33.2745,33.3205,144153.0
2015-10-13 13:30:00,36.23,36.23,36.08,36.12,70339.0,33.3113,33.3113,33.1734,33.2101,70339.0
2015-10-13 14:00:00,36.11,36.18,36.08,36.08,61411.0,33.2009,33.2653,33.1734,33.1734,61411.0
2015-10-13 14:30:00,36.07,36.12,36.02,36.12,142450.0,33.1642,33.2101,33.1182,33.2101,142450.0
2015-10-13 15:00:00,36.12,36.12,35.96,36.0,169561.0,33.2101,33.2101,33.063,33.0998,169561.0
2015-10-13 15:30:00,35.99,36.02,35.89,35.94,271368.0,33.0906,33.1182,32.9987,33.0446,271368.0
2015-10-14 09:30:00,35.93,35.95,35.77,35.91,283523.0,33.0354,33.0538,32.8883,33.017,283523.0
2015-10-14 10:00:00,35.93,35.93,35.44,35.45,342280.0,33.0354,33.0354,32.5849,32.5941,342280.0
2015-10-14 10:30:00,35.45,35.48,35.22,35.25,750575.0,32.5941,32.6217,32.3826,32.4102,750575.0
2015-10-14 11:00:00,35.24,35.29,35.14,35.24,402543.0,32.401,32.447,32.3091,32.401,402543.0
2015-10-14 11:30:00,35.23,35.32,35.19,35.31,247804.0,32.3918,32.4746,32.3551,32.4654,247804.0
2015-10-14 12:00:00,35.3,35.33,35.23,35.26,242075.0,32.4562,32.4838,32.3918,32.4194,242075.0
2015-10-14 12:30:00,35.26,35.53,35.25,35.44,129555.0,32.4194,32.6677,32.4102,32.5849,129555.0
2015-10-14 13:00:00,35.45,35.49,35.37,35.41,101090.0,32.5941,32.6309,32.5206,32.5573,101090.0
2015-10-14 13:30:00,35.4,35.47,35.37,35.41,122220.0,32.5481,32.6125,32.5206,32.5573,122220.0
2015-10-14 14:00:00,35.41,35.46,35.19,35.23,1278770.0,32.5573,32.6033,32.3551,32.3918,1278770.0
2015-10-14 14:30:00,35.23,35.26,35.08,35.12,433806.0,32.3918,32.4194,32.2539,32.2907,433806.0
2015-10-14 15:00:00,35.13,35.22,35.08,35.15,512747.0,32.2999,32.3826,32.2539,32.3183,512747.0
2015-10-14 15:30:00,35.15,35.24,35.12,35.18,1026701.0,32.3183,32.401,32.2907,32.3459,1026701.0
2015-10-15 09:30:00,35.4,35.4,35.07,35.12,780642.0,32.5481,32.5481,32.2447,32.2907,780642.0
2015-10-15 10:00:00,35.12,35.34,35.11,35.21,430173.0,32.2907,32.493,32.2815,32.3734,430173.0
2015-10-15 10:30:00,35.2,35.36,35.17,35.31,312708.0,32.3642,32.5114,32.3367,32.4654,312708.0
2015-10-15 11:00:00,35.3,35.36,35.14,35.23,398728.0,32.4562,32.5114,32.3091,32.3918,398728.0
2015-10-15 11:30:00,35.24,35.24,34.88,34.89,103157.0,32.401,32.401,32.07,32.0792,103157.0
2015-10-15 12:00:00,34.89,35.09,34.87,35.08,100337.0,32.0792,32.2631,32.0608,32.2539,100337.0
2015-10-15 12:30:00,35.08,35.09,35.02,35.04,83877.0,32.2539,32.2631,32.1987,32.2171,83877.0
2015-10-15 13:00:00,35.04,35.17,35.03,35.15,71695.0,32.2171,32.3367,32.2079,32.3183,71695.0
2015-10-15 13:30:00,35.15,35.24,35.11,35.22,129571.0,32.3183,32.401,32.2815,32.3826,129571.0
2015-10-15 14:00:00,35.23,35.44,35.23,35.44,71494.0,32.3918,32.5849,32.3918,32.5849,71494.0
2015-10-15 14:30:00,35.44,35.6,35.43,35.52,108676.0,32.5849,32.732,32.5757,32.6585,108676.0
2015-10-15 15:00:00,35.52,35.61,35.5,35.59,551375.0,32.6585,32.7412,32.6401,32.7228,551375.0
2015-10-15 15:30:00,35.58,35.62,35.52,35.62,405103.0,32.7136,32.7504,32.6585,32.7504,405103.0
2015-10-16 09:30:00,35.73,35.73,35.48,35.52,250022.0,32.8515,32.8515,32.6217,32.6585,250022.0
2015-10-16 10:00:00,35.53,35.55,35.37,35.54,745870.0,32.6677,32.6861,32.5206,32.6769,745870.0
2015-10-16 10:30:00,35.54,35.69,35.5,35.67,430162.0,32.6769,32.8148,32.6401,32.7964,430162.0
2015-10-16 11:00:00,35.67,35.78,35.66,35.73,175449.0,32.7964,32.8975,32.7872,32.8515,175449.0
2015-10-16 11:30:00,35.74,35.84,35.71,35.84,89960.0,32.8607,32.9527,32.8332,32.9527,89960.0
2015-10-16 12:00:00,35.85,35.85,35.63,35.66,113602.0,32.9619,32.9619,32.7596,32.7872,113602.0
2015-10-16 12:30:00,35.66,35.78,35.65,35.76,123385.0,32.7872,32.8975,32.778,32.8791,123385.0
2015-10-16 13:00:00,35.76,35.76,35.68,35.69,55485.0,32.8791,32.8791,32.8056,32.8148,55485.0
2015-10-16 13:30:00,35.68,35.72,35.57,35.57,53272.0,32.8056,32.8424,32.7044,32.7044,53272.0
2015-10-16 14:00:00,35.57,35.67,35.54,35.64,51524.0,32.7044,32.7964,32.6769,32.7688,51524.0
2015-10-16 14:30:00,35.64,35.77,35.61,35.75,112213.0,32.7688,32.8883,32.7412,32.8699,112213.0
2015-10-16 15:00:00,35.76,35.77,35.72,35.73,63902.0,32.8791,32.8883,32.8424,32.8515,63902.0
2015-10-16 15:30:00,35.73,35.81,35.73,35.8,318381.0,32.8515,32.9251,32.8515,32.9159,318381.0
2015-10-19 09:30:00,35.63,35.82,35.63,35.74,63525.0,32.7596,32.9343,32.7596,32.8607,63525.0
2015-10-19 10:00:00,35.75,35.97,35.73,35.89,456778.0,32.8699,33.0722,32.8515,32.9987,456778.0
2015-10-19 10:30:00,35.89,35.94,35.83,35.93,140431.0,32.9987,33.0446,32.9435,33.0354,140431.0
2015-10-19 11:00:00,35.93,35.94,35.86,35.9,113241.0,33.0354,33.0446,32.9711,33.0079,113241.0
2015-10-19 11:30:00,35.91,36.08,35.9,36.02,629684.0,33.017,33.1734,33.0079,33.1182,629684.0
2015-10-19 12:00:00,36.02,36.06,35.9,35.94,197737.0,33.1182,33.155,33.0079,33.0446,197737.0
2015-10-19 12:30:00,35.93,35.98,35.91,35.93,110815.0,33.0354,33.0814,33.017,33.0354,110815.0
2015-10-19 13:00:00,35.94,35.97,35.84,35.85,152030.0,33.0446,33.0722,32.9527,32.9619,152030.0
2015-10-19 13:30:00,35.85,35.86,35.77,35.86,142324.0,32.9619,32.9711,32.8883,32.9711,142324.0
2015-10-19 14:00:00,35.86,35.95,35.83,35.92,168835.0,32.9711,33.0538,32.9435,33.0262,168835.0
2015-10-19 14:30:00,35.94,36.0,35.93,35.98,212862.0,33.0446,33.0998,33.0354,33.0814,212862.0
2015-10-19 15:00:00,35.98,36.07,35.97,36.04,196611.0,33.0814,33.1642,33.0722,33.1366,196611.0
2015-10-19 15:30:00,36.03,36.1,36.0,36.09,805614.0,33.1274,33.1917,33.0998,33.1825,805614.0
2015-10-20 09:30:00,36.08,36.51,35.83,36.46,424996.0,33.1734,33.5687,32.9435,33.5227,424996.0
2015-10-20 10:00:00,36.47,36.52,36.41,36.45,226808.0,33.5319,33.5779,33.4768,33.5135,226808.0
2015-10-20 10:30:00,36.45,36.62,36.43,36.52,325850.0,33.5135,33.6699,33.4952,33.5779,325850.0
2015-10-20 11:00:00,36.52,36.52,36.35,36.52,317995.0,33.5779,33.5779,33.4216,33.5779,317995.0
2015-10-20 11:30:00,36.51,36.51,36.36,36.44,246099.0,33.5687,33.5687,33.4308,33.5044,246099.0
2015-10-20 12:00:00,36.44,36.45,36.33,36.39,156040.0,33.5044,33.5135,33.4032,33.4584,156040.0
2015-10-20 12:30:00,36.38,36.38,36.29,36.35,122071.0,33.4492,33.4492,33.3664,33.4216,122071.0
2015-10-20 13:00:00,36.34,36.41,36.3,36.34,197498.0,33.4124,33.4768,33.3756,33.4124,197498.0
2015-10-20 13:30:00,36.34,36.36,36.27,36.3,109427.0,33.4124,33.4308,33.348,33.3756,109427.0
2015-10-20 14:00:00,36.3,36.37,36.27,36.36,195384.0,33.3756,33.44,33.348,33.4308,195384.0
2015-10-20 14:30:00,36.37,36.45,36.35,36.42,99710.0,33.44,33.5135,33.4216,33.486,99710.0
2015-10-20 15:00:00,36.43,36.45,36.35,36.43,279040.0,33.4952,33.5135,33.4216,33.4952,279040.0
2015-10-20 15:30:00,36.43,36.44,36.35,36.37,541195.0,33.4952,33.5044,33.4216,33.44,541195.0
2015-10-21 09:30:00,36.52,36.67,36.5,36.54,358318.0,33.5779,33.7158,33.5595,33.5963,358318.0
2015-10-21 10:00:00,36.53,36.53,36.39,36.43,193960.0,33.5871,33.5871,33.4584,33.4952,193960.0
2015-10-21 10:30:00,36.42,36.61,36.39,36.54,242366.0,33.486,33.6607,33.4584,33.5963,242366.0
2015-10-21 11:00:00,36.54,36.57,36.44,36.45,160421.0,33.5963,33.6239,33.5044,33.5135,160421.0
2015-10-21 11:30:00,36.44,36.51,36.37,36.44,228731.0,33.5044,33.5687,33.44,33.5044,228731.0
2015-10-21 12:00:00,36.43,36.45,36.37,36.4,162256.0,33.4952,33.5135,33.44,33.4676,162256.0
2015-10-21 12:30:00,36.4,36.43,36.29,36.29,217897.0,33.4676,33.4952,33.3664,33.3664,217897.0
2015-10-21 13:00:00,36.29,36.29,36.13,36.15,229453.0,33.3664,33.3664,33.2193,33.2377,229453.0
2015-10-21 13:30:00,36.14,36.24,36.09,36.18,431842.0,33.2285,33.3205,33.1825,33.2653,431842.0
2015-10-21 14:00:00,36.17,36.25,36.14,36.25,180697.0,33.2561,33.3297,33.2285,33.3297,180697.0
2015-10-21 14:30:00,36.25,36.43,36.24,36.33,247961.0,33.3297,33.4952,33.3205,33.4032,247961.0
2015-10-21 15:00:00,36.33,36.41,36.25,36.3,179622.0,33.4032,33.4768,33.3297,33.3756,179622.0
2015-10-21 15:30:00,36.3,36.3,36.14,36.16,516023.0,33.3756,33.3756,33.2285,33.2469,516023.0
2015-10-22 09:30:00,36.19,36.19,35.62,35.97,489552.0,33.2745,33.2745,32.7504,33.0722,489552.0
2015-10-22 10:00:00,35.98,36.07,35.87,35.91,385697.0,33.0814,33.1642,32.9803,33.017,385697.0
2015-10-22 10:30:00,35.91,36.18,35.9,36.16,220200.0,33.017,33.2653,33.0079,33.2469,220200.0
2015-10-22 11:00:00,36.17,36.18,35.98,36.03,171341.0,33.2561,33.2653,33.0814,33.1274,171341.0
2015-10-22 11:30:00,36.04,36.16,35.95,36.12,155479.0,33.1366,33.2469,33.0538,33.2101,155479.0
2015-10-22 12:00:00,36.12,36.44,36.12,36.43,173583.0,33.2101,33.5044,33.2101,33.4952,173583.0
2015-10-22 12:30:00,36.43,36.47,36.35,36.39,348413.0,33.4952,33.5319,33.4216,33.4584,348413.0
2015-10-22 13:00:00,36.39,36.39,36.16,36.19,317563.0,33.4584,33.4584,33.2469,33.2745,317563.0
2015-10-22 13:30:00,36.2,36.25,36.03,36.03,163451.0,33.2837,33.3297,33.1274,33.1274,163451.0
2015-10-22 14:00:00,36.02,36.11,35.93,36.08,190372.0,33.1182,33.2009,33.0354,33.1734,190372.0
2015-10-22 14:30:00,36.08,36.22,36.0,36.2,173807.0,33.1734,33.3021,33.0998,33.2837,173807.0
2015-10-22 15:00:00,36.2,36.25,36.13,36.24,223767.0,33.2837,33.3297,33.2193,33.3205,223767.0
2015-10-22 15:30:00,36.25,36.29,36.19,36.28,351501.0,33.3297,33.3664,33.2745,33.3572,351501.0
2015-10-23 09:30:00,36.5,36.6,36.24,36.57,254274.0,33.5595,33.6515,33.3205,33.6239,254274.0
2015-10-23 10:00:00,36.57,36.61,36.22,36.25,681166.0,33.6239,33.6607,33.3021,33.3297,681166.0
2015-10-23 10:30:00,36.25,36.32,35.93,36.02,332871.0,33.3297,33.394,33.0354,33.1182,332871.0
2015-10-23 11:00:00,36.02,36.14,35.91,35.93,381108.0,33.1182,33.2285,33.017,33.0354,381108.0
2015-10-23 11:30:00,35.93,35.97,35.83,35.9,221152.0,33.0354,33.0722,32.9435,33.0079,221152.0
2015-10-23 12:00:00,35.91,35.94,35.83,35.89,200377.0,33.017,33.0446,32.9435,32.9987,200377.0
2015-10-23 12:30:00,35.89,35.93,35.8,35.91,166699.0,32.9987,33.0354,32.9159,33.017,166699.0
2015-10-23 13:00:00,35.9,35.97,35.84,35.95,132097.0,33.0079,33.0722,32.9527,33.0538,132097.0
2015-10-23 13:30:00,35.95,36.02,35.93,35.95,162175.0,33.0538,33.1182,33.0354,33.0538,162175.0
2015-10-23 14:00:00,35.95,36.02,35.92,35.98,126402.0,33.0538,33.1182,33.0262,33.0814,126402.0
2015-10-23 14:30:00,35.98,36.21,35.98,36.18,175261.0,33.0814,33.2929,33.0814,33.2653,175261.0
2015-10-23 15:00:00,36.18,36.22,36.07,36.1,250893.0,33.2653,33.3021,33.1642,33.1917,250893.0
2015-10-23 15:30:00,36.1,36.21,36.1,36.13,482627.0,33.1917,33.2929,33.1917,33.2193,482627.0
2015-10-26 09:30:00,36.09,36.34,36.09,36.24,107113.0,33.1825,33.4124,33.1825,33.3205,107113.0
2015-10-26 10:00:00,36.22,36.24,35.78,35.99,748711.0,33.3021,33.3205,32.8975,33.0906,748711.0
2015-10-26 10:30:00,35.99,36.06,35.94,36.01,202721.0,33.0906,33.155,33.0446,33.109,202721.0
2015-10-26 11:00:00,36.02,36.04,35.96,35.96,109696.0,33.1182,33.1366,33.063,33.063,109696.0
2015-10-26 11:30:00,35.96,36.05,35.95,36.02,95239.0,33.063,33.1458,33.0538,33.1182,95239.0
2015-10-26 12:00:00,36.02,36.11,35.96,36.11,102868.0,33.1182,33.2009,33.063,33.2009,102868.0
2015-10-26 12:30:00,36.1,36.14,36.06,36.11,136948.0,33.1917,33.2285,33.155,33.2009,136948.0
2015-10-26 13:00:00,36.11,36.16,36.09,36.16,85054.0,33.2009,33.2469,33.1825,33.2469,85054.0
2015-10-26 13:30:00,36.16,36.21,36.09,36.12,127303.0,33.2469,33.2929,33.1825,33.2101,127303.0
2015-10-26 14:00:00,36.12,36.22,36.12,36.14,71590.0,33.2101,33.3021,33.2101,33.2285,71590.0
2015-10-26 14:30:00,36.14,36.22,36.12,36.22,151664.0,33.2285,33.3021,33.2101,33.3021,151664.0
2015-10-26 15:00:00,36.22,36.26,36.21,36.23,155248.0,33.3021,33.3389,33.2929,33.3113,155248.0
2015-10-26 15:30:00,36.23,36.27,36.19,36.26,435292.0,33.3113,33.348,33.2745,33.3389,435292.0
2015-10-27 09:30:00,36.08,36.08,35.78,35.87,160137.0,33.1734,33.1734,32.8975,32.9803,160137.0
2015-10-27 10:00:00,35.84,35.86,35.61,35.72,163154.0,32.9527,32.9711,32.7412,32.8424,163154.0
2015-10-27 10:30:00,35.71,35.83,35.66,35.79,164582.0,32.8332,32.9435,32.7872,32.9067,164582.0
2015-10-27 11:00:00,35.78,35.9,35.71,35.72,152235.0,32.8975,33.0079,32.8332,32.8424,152235.0
2015-10-27 11:30:00,35.72,35.74,35.58,35.59,233712.0,32.8424,32.8607,32.7136,32.7228,233712.0
2015-10-27 12:00:00,35.6,35.65,35.57,35.59,209718.0,32.732,32.778,32.7044,32.7228,209718.0
2015-10-27 12:30:00,35.59,35.65,35.52,35.52,188742.0,32.7228,32.778,32.6585,32.6585,188742.0
2015-10-27 13:00:00,35.51,35.51,35.34,35.4,247015.0,32.6493,32.6493,32.493,32.5481,247015.0
2015-10-27 13:30:00,35.39,35.45,35.36,35.42,155304.0,32.5389,32.5941,32.5114,32.5665,155304.0
2015-10-27 14:00:00,35.42,35.51,35.41,35.51,204150.0,32.5665,32.6493,32.5573,32.6493,204150.0
2015-10-27 14:30:00,35.51,35.54,35.46,35.47,126804.0,32.6493,32.6769,32.6033,32.6125,126804.0
2015-10-27 15:00:00,35.47,35.63,35.46,35.6,149203.0,32.6125,32.7596,32.6033,32.732,149203.0
2015-10-27 15:30:00,35.61,35.63,35.56,35.63,600968.0,32.7412,32.7596,32.6952,32.7596,600968.0
2015-10-28 09:30:00,35.66,35.94,35.6,35.82,839136.0,32.7872,33.0446,32.732,32.9343,839136.0
2015-10-28 10:00:00,35.82,36.03,35.82,35.96,131533.0,32.9343,33.1274,32.9343,33.063,131533.0
2015-10-28 10:30:00,35.97,36.28,35.97,36.28,98043.0,33.0722,33.3572,33.0722,33.3572,98043.0
2015-10-28 11:00:00,36.27,36.32,36.1,36.19,76440.0,33.348,33.394,33.1917,33.2745,76440.0
2015-10-28 11:30:00,36.19,36.28,36.14,36.27,549219.0,33.2745,33.3572,33.2285,33.348,549219.0
2015-10-28 12:00:00,36.26,36.33,36.24,36.27,213275.0,33.3389,33.4032,33.3205,33.348,213275.0
2015-10-28 12:30:00,36.27,36.27,36.13,36.14,72693.0,33.348,33.348,33.2193,33.2285,72693.0
2015-10-28 13:00:00,36.12,36.15,36.05,36.05,35323.0,33.2101,33.2377,33.1458,33.1458,35323.0
2015-10-28 13:30:00,36.05,36.23,36.02,36.22,95920.0,33.1458,33.3113,33.1182,33.3021,95920.0
2015-10-28 14:00:00,36.21,36.21,35.63,35.79,371042.0,33.2929,33.2929,32.7596,32.9067,371042.0
2015-10-28 14:30:00,35.79,36.0,35.68,35.94,247157.0,32.9067,33.0998,32.8056,33.0446,247157.0
2015-10-28 15:00:00,35.94,36.12,35.93,36.09,158617.0,33.0446,33.2101,33.0354,33.1825,158617.0
2015-10-28 15:30:00,36.09,36.28,36.08,36.26,636307.0,33.1825,33.3572,33.1734,33.3389,636307.0
2015-10-29 09:30:00,36.07,36.21,35.94,35.96,229226.0,33.1642,33.2929,33.0446,33.063,229226.0
2015-10-29 10:00:00,35.95,35.98,35.69,35.69,343589.0,33.0538,33.0814,32.8148,32.8148,343589.0
2015-10-29 10:30:00,35.7,35.74,35.48,35.49,227872.0,32.824,32.8607,32.6217,32.6309,227872.0
2015-10-29 11:00:00,35.49,35.59,35.43,35.58,170636.0,32.6309,32.7228,32.5757,32.7136,170636.0
2015-10-29 11:30:00,35.57,35.66,35.57,35.66,128447.0,32.7044,32.7872,32.7044,32.7872,128447.0
2015-10-29 12:00:00,35.66,35.69,35.57,35.69,229744.0,32.7872,32.8148,32.7044,32.8148,229744.0
2015-10-29 12:30:00,35.69,35.71,35.61,35.62,258105.0,32.8148,32.8332,32.7412,32.7504,258105.0
2015-10-29 13:00:00,35.63,35.69,35.62,35.65,84116.0,32.7596,32.8148,32.7504,32.778,84116.0
2015-10-29 13:30:00,35.65,35.68,35.56,35.56,66446.0,32.778,32.8056,32.6952,32.6952,66446.0
2015-10-29 14:00:00,35.56,35.65,35.55,35.64,109987.0,32.6952,32.778,32.6861,32.7688,109987.0
2015-10-29 14:30:00,35.64,35.7,35.59,35.7,91520.0,32.7688,32.824,32.7228,32.824,91520.0
2015-10-29 15:00:00,35.7,35.74,35.65,35.68,170517.0,32.824,32.8607,32.778,32.8056,170517.0
2015-10-29 15:30:00,35.67,35.76,35.67,35.72,436345.0,32.7964,32.8791,32.7964,32.8424,436345.0
2015-10-30 09:30:00,35.6,35.65,35.27,35.54,243147.0,32.732,32.778,32.4286,32.6769,243147.0
2015-10-30 10:00:00,35.55,35.78,35.53,35.72,157784.0,32.6861,32.8975,32.6677,32.8424,157784.0
2015-10-30 10:30:00,35.71,35.83,35.7,35.78,202844.0,32.8332,32.9435,32.824,32.8975,202844.0
2015-10-30 11:00:00,35.79,35.8,35.7,35.73,180153.0,32.9067,32.9159,32.824,32.8515,180153.0
2015-10-30 11:30:00,35.73,35.83,35.67,35.8,175999.0,32.8515,32.9435,32.7964,32.9159,175999.0
2015-10-30 12:00:00,35.79,35.84,35.76,35.84,144121.0,32.9067,32.9527,32.8791,32.9527,144121.0
2015-10-30 12:30:00,35.84,35.91,35.81,35.88,198306.0,32.9527,33.017,32.9251,32.9895,198306.0
2015-10-30 13:00:00,35.87,35.97,35.87,35.97,438115.0,32.9803,33.0722,32.9803,33.0722,438115.0
2015-10-30 13:30:00,35.96,36.06,35.94,35.97,226835.0,33.063,33.155,33.0446,33.0722,226835.0
2015-10-30 14:00:00,35.97,36.0,35.87,35.88,221411.0,33.0722,33.0998,32.9803,32.9895,221411.0
2015-10-30 14:30:00,35.88,35.91,35.84,35.85,245238.0,32.9895,33.017,32.9527,32.9619,245238.0
2015-10-30 15:00:00,35.85,35.88,35.77,35.77,300404.0,32.9619,32.9895,32.8883,32.8883,300404.0
2015-10-30 15:30:00,35.77,35.86,35.76,35.77,731542.0,32.8883,32.9711,32.8791,32.8883,731542.0
2015-11-02 09:30:00,35.37,35.94,35.37,35.88,213014.0,32.5206,33.0446,32.5206,32.9895,213014.0
2015-11-02 10:00:00,35.88,35.96,35.8,35.8,239178.0,32.9895,33.063,32.9159,32.9159,239178.0
2015-11-02 10:30:00,35.8,35.89,35.74,35.82,173771.0,32.9159,32.9987,32.8607,32.9343,173771.0
2015-11-02 11:00:00,35.83,35.94,35.8,35.91,137761.0,32.9435,33.0446,32.9159,33.017,137761.0
2015-11-02 11:30:00,35.93,35.96,35.87,35.9,65027.0,33.0354,33.063,32.9803,33.0079,65027.0
2015-11-02 12:00:00,35.9,35.93,35.86,35.9,42899.0,33.0079,33.0354,32.9711,33.0079,42899.0
2015-11-02 12:30:00,35.91,35.95,35.88,35.95,68596.0,33.017,33.0538,32.9895,33.0538,68596.0
2015-11-02 13:00:00,35.95,36.01,35.93,36.0,52277.0,33.0538,33.109,33.0354,33.0998,52277.0
2015-11-02 13:30:00,36.0,36.07,35.98,36.07,46631.0,33.0998,33.1642,33.0814,33.1642,46631.0
2015-11-02 14:00:00,36.07,36.14,36.06,36.12,64340.0,33.1642,33.2285,33.155,33.2101,64340.0
2015-11-02 14:30:00,36.12,36.23,36.12,36.21,53256.0,33.2101,33.3113,33.2101,33.2929,53256.0
2015-11-02 15:00:00,36.21,36.23,36.14,36.21,94822.0,33.2929,33.3113,33.2285,33.2929,94822.0
2015-11-02 15:30:00,36.21,36.25,36.14,36.17,367178.0,33.2929,33.3297,33.2285,33.2561,367178.0
2015-11-03 09:30:00,36.12,36.2,35.9,35.95,222969.0,33.2101,33.2837,33.0079,33.0538,222969.0
2015-11-03 10:00:00,35.95,36.02,35.89,36.01,192174.0,33.0538,33.1182,32.9987,33.109,192174.0
2015-11-03 10:30:00,36.01,36.09,35.94,36.08,108849.0,33.109,33.1825,33.0446,33.1734,108849.0
2015-11-03 11:00:00,36.08,36.11,35.98,36.05,131056.0,33.1734,33.2009,33.0814,33.1458,131056.0
2015-11-03 11:30:00,36.04,36.2,36.01,36.2,106595.0,33.1366,33.2837,33.109,33.2837,106595.0
2015-11-03 12:00:00,36.19,36.21,36.16,36.2,32904.0,33.2745,33.2929,33.2469,33.2837,32904.0
2015-11-03 12:30:00,36.21,36.27,36.19,36.26,61579.0,33.2929,33.348,33.2745,33.3389,61579.0
2015-11-03 13:00:00,36.26,36.28,36.21,36.24,23621.0,33.3389,33.3572,33.2929,33.3205,23621.0
2015-11-03 13:30:00,36.24,36.35,36.23,36.34,87597.0,33.3205,33.4216,33.3113,33.4124,87597.0
2015-11-03 14:00:00,36.35,36.44,36.35,36.44,69166.0,33.4216,33.5044,33.4216,33.5044,69166.0
2015-11-03 14:30:00,36.44,36.46,36.33,36.36,71366.0,33.5044,33.5227,33.4032,33.4308,71366.0
2015-11-03 15:00:00,36.36,36.36,36.27,36.29,85465.0,33.4308,33.4308,33.348,33.3664,85465.0
2015-11-03 15:30:00,36.29,36.31,36.23,36.26,262570.0,33.3664,33.3848,33.3113,33.3389,262570.0
2015-11-04 09:30:00,36.28,36.45,36.07,36.13,214069.0,33.3572,33.5135,33.1642,33.2193,214069.0
2015-11-04 10:00:00,36.15,36.33,36.09,36.28,141061.0,33.2377,33.4032,33.1825,33.3572,141061.0
2015-11-04 10:30:00,36.28,36.4,36.24,36.3,135969.0,33.3572,33.4676,33.3205,33.3756,135969.0
2015-11-04 11:00:00,36.28,36.31,36.19,36.24,119352.0,33.3572,33.3848,33.2745,33.3205,119352.0
2015-11-04 11:30:00,36.24,36.34,36.23,36.3,52083.0,33.3205,33.4124,33.3113,33.3756,52083.0
2015-11-04 12:00:00,36.31,36.4,36.29,36.33,66287.0,33.3848,33.4676,33.3664,33.4032,66287.0
2015-11-04 12:30:00,36.33,36.33,36.22,36.27,58691.0,33.4032,33.4032,33.3021,33.348,58691.0
2015-11-04 13:00:00,36.28,36.28,36.13,36.23,161696.0,33.3572,33.3572,33.2193,33.3113,161696.0
2015-11-04 13:30:00,36.24,36.28,36.2,36.25,59640.0,33.3205,33.3572,33.2837,33.3297,59640.0
2015-11-04 14:00:00,36.25,36.29,36.19,36.2,76858.0,33.3297,33.3664,33.2745,33.2837,76858.0
2015-11-04 14:30:00,36.21,36.27,36.21,36.23,40213.0,33.2929,33.348,33.2929,33.3113,40213.0
2015-11-04 15:00:00,36.24,36.26,36.11,36.12,168655.0,33.3205,33.3389,33.2009,33.2101,168655.0
2015-11-04 15:30:00,36.11,36.14,36.06,36.11,373098.0,33.2009,33.2285,33.155,33.2009,373098.0
2015-11-05 09:30:00,36.21,36.21,35.89,35.98,145959.0,33.2929,33.2929,32.9987,33.0814,145959.0
2015-11-05 10:00:00,35.98,36.02,35.78,35.81,503401.0,33.0814,33.1182,32.8975,32.9251,503401.0
2015-11-05 10:30:00,35.81,35.85,35.73,35.83,125827.0,32.9251,32.9619,32.8515,32.9435,125827.0
2015-11-05 11:00:00,35.83,35.98,35.8,35.93,167921.0,32.9435,33.0814,32.9159,33.0354,167921.0
2015-11-05 11:30:00,35.93,36.01,35.84,35.97,99668.0,33.0354,33.109,32.9527,33.0722,99668.0
2015-11-05 12:00:00,35.96,36.03,35.88,36.01,162619.0,33.063,33.1274,32.9895,33.109,162619.0
2015-11-05 12:30:00,36.01,36.11,35.95,36.1,130908.0,33.109,33.2009,33.0538,33.1917,130908.0
2015-11-05 13:00:00,36.11,36.15,36.09,36.1,81204.0,33.2009,33.2377,33.1825,33.1917,81204.0
2015-11-05 13:30:00,36.1,36.18,36.09,36.16,65194.0,33.1917,33.2653,33.1825,33.2469,65194.0
2015-11-05 14:00:00,36.17,36.2,36.03,36.07,109156.0,33.2561,33.2837,33.1274,33.1642,109156.0
2015-11-05 14:30:00,36.07,36.14,36.05,36.14,165431.0,33.1642,33.2285,33.1458,33.2285,165431.0
2015-11-05 15:00:00,36.14,36.18,36.1,36.17,158643.0,33.2285,33.2653,33.1917,33.2561,158643.0
2015-11-05 15:30:00,36.17,36.21,36.13,36.16,302628.0,33.2561,33.2929,33.2193,33.2469,302628.0
2015-11-06 09:30:00,35.96,36.2,35.89,35.96,310900.0,33.063,33.2837,32.9987,33.063,310900.0
2015-11-06 10:00:00,35.95,35.95,35.71,35.81,247401.0,33.0538,33.0538,32.8332,32.9251,247401.0
2015-11-06 10:30:00,35.81,35.95,35.8,35.93,479044.0,32.9251,33.0538,32.9159,33.0354,479044.0
2015-11-06 11:00:00,35.93,35.99,35.77,35.82,442952.0,33.0354,33.0906,32.8883,32.9343,442952.0
2015-11-06 11:30:00,35.82,35.9,35.64,35.64,140136.0,32.9343,33.0079,32.7688,32.7688,140136.0
2015-11-06 12:00:00,35.64,35.74,35.62,35.7,112823.0,32.7688,32.8607,32.7504,32.824,112823.0
2015-11-06 12:30:00,35.69,35.73,35.65,35.72,95524.0,32.8148,32.8515,32.778,32.8424,95524.0
2015-11-06 13:00:00,35.72,35.83,35.71,35.8,193631.0,32.8424,32.9435,32.8332,32.9159,193631.0
2015-11-06 13:30:00,35.8,35.9,35.75,35.82,228308.0,32.9159,33.0079,32.8699,32.9343,228308.0
2015-11-06 14:00:00,35.82,35.86,35.79,35.81,717808.0,32.9343,32.9711,32.9067,32.9251,717808.0
2015-11-06 14:30:00,35.8,35.85,35.75,35.82,404554.0,32.9159,32.9619,32.8699,32.9343,404554.0
2015-11-06 15:00:00,35.82,35.9,35.81,35.86,314184.0,32.9343,33.0079,32.9251,32.9711,314184.0
2015-11-06 15:30:00,35.87,35.94,35.86,35.92,544754.0,32.9803,33.0446,32.9711,33.0262,544754.0
2015-11-09 09:30:00,35.77,35.86,35.56,35.59,288053.0,32.8883,32.9711,32.6952,32.7228,288053.0
2015-11-09 10:00:00,35.57,35.6,35.41,35.44,181169.0,32.7044,32.732,32.5573,32.5849,181169.0
2015-11-09 10:30:00,35.43,35.48,35.38,35.46,265329.0,32.5757,32.6217,32.5297,32.6033,265329.0
2015-11-09 11:00:00,35.45,35.46,35.19,35.2,287468.0,32.5941,32.6033,32.3551,32.3642,287468.0
2015-11-09 11:30:00,35.2,35.31,35.19,35.26,234890.0,32.3642,32.4654,32.3551,32.4194,234890.0
2015-11-09 12:00:00,35.26,35.39,35.22,35.38,149422.0,32.4194,32.5389,32.3826,32.5297,149422.0
2015-11-09 12:30:00,35.38,35.43,35.26,35.28,109612.0,32.5297,32.5757,32.4194,32.4378,109612.0
2015-11-09 13:00:00,35.27,35.3,35.1,35.18,117364.0,32.4286,32.4562,32.2723,32.3459,117364.0
2015-11-09 13:30:00,35.18,35.21,35.08,35.1,220713.0,32.3459,32.3734,32.2539,32.2723,220713.0
2015-11-09 14:00:00,35.1,35.26,35.06,35.24,392916.0,32.2723,32.4194,32.2355,32.401,392916.0
2015-11-09 14:30:00,35.24,35.31,35.2,35.25,163603.0,32.401,32.4654,32.3642,32.4102,163603.0
2015-11-09 15:00:00,35.26,35.33,35.24,35.32,369065.0,32.4194,32.4838,32.401,32.4746,369065.0
2015-11-09 15:30:00,35.32,35.49,35.31,35.38,656841.0,32.4746,32.6309,32.4654,32.5297,656841.0
2015-11-10 09:30:00,35.31,35.65,35.2,35.4,333305.0,32.4654,32.778,32.3642,32.5481,333305.0
2015-11-10 10:00:00,35.38,35.44,35.26,35.3,182048.0,32.5297,32.5849,32.4194,32.4562,182048.0
2015-11-10 10:30:00,35.3,35.49,35.26,35.46,333145.0,32.4562,32.6309,32.4194,32.6033,333145.0
2015-11-10 11:00:00,35.47,35.52,35.26,35.26,216374.0,32.6125,32.6585,32.4194,32.4194,216374.0
2015-11-10 11:30:00,35.28,35.42,35.27,35.41,75596.0,32.4378,32.5665,32.4286,32.5573,75596.0
2015-11-10 12:00:00,35.4,35.55,35.4,35.52,82922.0,32.5481,32.6861,32.5481,32.6585,82922.0
2015-11-10 12:30:00,35.52,35.55,35.45,35.53,90829.0,32.6585,32.6861,32.5941,32.6677,90829.0
2015-11-10 13:00:00,35.53,35.55,35.47,35.53,96421.0,32.6677,32.6861,32.6125,32.6677,96421.0
2015-11-10 13:30:00,35.54,35.67,35.52,35.66,106357.0,32.6769,32.7964,32.6585,32.7872,106357.0
2015-11-10 14:00:00,35.66,35.72,35.62,35.7,454067.0,32.7872,32.8424,32.7504,32.824,454067.0
2015-11-10 14:30:00,35.71,35.84,35.7,35.74,367245.0,32.8332,32.9527,32.824,32.8607,367245.0
2015-11-10 15:00:00,35.75,35.79,35.72,35.75,196666.0,32.8699,32.9067,32.8424,32.8699,196666.0
2015-11-10 15:30:00,35.75,35.83,35.72,35.79,951454.0,32.8699,32.9435,32.8424,32.9067,951454.0
2015-11-11 09:30:00,35.9,35.95,35.71,35.87,145064.0,33.0079,33.0538,32.8332,32.9803,145064.0
2015-11-11 10:00:00,35.88,35.88,35.72,35.76,99697.0,32.9895,32.9895,32.8424,32.8791,99697.0
2015-11-11 10:30:00,35.76,35.79,35.65,35.73,127828.0,32.8791,32.9067,32.778,32.8515,127828.0
2015-11-11 11:00:00,35.74,35.87,35.69,35.83,94103.0,32.8607,32.9803,32.8148,32.9435,94103.0
2015-11-11 11:30:00,35.83,35.99,35.83,35.98,59806.0,32.9435,33.0906,32.9435,33.0814,59806.0
2015-11-11 12:00:00,35.98,36.11,35.96,36.1,93777.0,33.0814,33.2009,33.063,33.1917,93777.0
2015-11-11 12:30:00,36.1,36.12,36.05,36.06,108469.0,33.1917,33.2101,33.1458,33.155,108469.0
2015-11-11 13:00:00,36.05,36.06,35.9,35.91,88398.0,33.1458,33.155,33.0079,33.017,88398.0
2015-11-11 13:30:00,35.91,36.06,35.89,36.01,85925.0,33.017,33.155,32.9987,33.109,85925.0
2015-11-11 14:00:00,36.0,36.11,35.99,36.11,149532.0,33.0998,33.2009,33.0906,33.2009,149532.0
2015-11-11 14:30:00,36.11,36.13,36.0,36.0,94519.0,33.2009,33.2193,33.0998,33.0998,94519.0
2015-11-11 15:00:00,35.99,36.05,35.98,36.03,214850.0,33.0906,33.1458,33.0814,33.1274,214850.0
2015-11-11 15:30:00,36.03,36.06,35.96,35.97,804427.0,33.1274,33.155,33.063,33.0722,804427.0
2015-11-12 09:30:00,35.77,35.77,35.42,35.51,195795.0,32.8883,32.8883,32.5665,32.6493,195795.0
2015-11-12 10:00:00,35.5,35.5,35.24,35.24,165635.0,32.6401,32.6401,32.401,32.401,165635.0
2015-11-12 10:30:00,35.23,35.59,35.22,35.57,238097.0,32.3918,32.7228,32.3826,32.7044,238097.0
2015-11-12 11:00:00,35.57,35.62,35.51,35.54,256049.0,32.7044,32.7504,32.6493,32.6769,256049.0
2015-11-12 11:30:00,35.53,35.56,35.46,35.55,96814.0,32.6677,32.6952,32.6033,32.6861,96814.0
2015-11-12 12:00:00,35.56,35.58,35.36,35.41,56928.0,32.6952,32.7136,32.5114,32.5573,56928.0
2015-11-12 12:30:00,35.41,35.52,35.39,35.49,68395.0,32.5573,32.6585,32.5389,32.6309,68395.0
2015-11-12 13:00:00,35.49,35.55,35.47,35.53,72967.0,32.6309,32.6861,32.6125,32.6677,72967.0
2015-11-12 13:30:00,35.53,35.57,35.52,35.53,57824.0,32.6677,32.7044,32.6585,32.6677,57824.0
2015-11-12 14:00:00,35.53,35.54,35.4,35.47,88999.0,32.6677,32.6769,32.5481,32.6125,88999.0
2015-11-12 14:30:00,35.48,35.49,35.32,35.37,86749.0,32.6217,32.6309,32.4746,32.5206,86749.0
2015-11-12 15:00:00,35.36,35.4,35.33,35.37,156429.0,32.5114,32.5481,32.4838,32.5206,156429.0
2015-11-12 15:30:00,35.38,35.39,35.27,35.29,1131595.0,32.5297,32.5389,32.4286,32.447,1131595.0
2015-11-13 09:30:00,35.17,35.45,35.03,35.04,195342.0,32.3367,32.5941,32.2079,32.2171,195342.0
2015-11-13 10:00:00,35.05,35.1,34.84,34.9,260186.0,32.2263,32.2723,32.0332,32.0884,260186.0
2015-11-13 10:30:00,34.9,35.09,34.87,35.08,240229.0,32.0884,32.2631,32.0608,32.2539,240229.0
2015-11-13 11:00:00,35.08,35.15,35.0,35.15,305472.0,32.2539,32.3183,32.1804,32.3183,305472.0
2015-11-13 11:30:00,35.15,35.24,35.08,35.23,118003.0,32.3183,32.401,32.2539,32.3918,118003.0
2015-11-13 12:00:00,35.23,35.3,35.16,35.16,76917.0,32.3918,32.4562,32.3275,32.3275,76917.0
2015-11-13 12:30:00,35.16,35.17,35.08,35.15,105900.0,32.3275,32.3367,32.2539,32.3183,105900.0
2015-11-13 13:00:00,35.14,35.17,35.0,35.02,126691.0,32.3091,32.3367,32.1804,32.1987,126691.0
2015-11-13 13:30:00,35.02,35.04,34.87,34.88,199209.0,32.1987,32.2171,32.0608,32.07,199209.0
2015-11-13 14:00:00,34.87,34.92,34.79,34.79,143212.0,32.0608,32.1068,31.9873,31.9873,143212.0
2015-11-13 14:30:00,34.8,34.84,34.71,34.75,207224.0,31.9965,32.0332,31.9137,31.9505,207224.0
2015-11-13 15:00:00,34.74,34.81,34.69,34.71,528754.0,31.9413,32.0057,31.8953,31.9137,528754.0
2015-11-13 15:30:00,34.71,34.76,34.67,34.7,1158224.0,31.9137,31.9597,31.8769,31.9045,1158224.0
2015-11-16 09:30:00,34.52,35.0,34.52,34.94,129062.0,31.739,32.1804,31.739,32.1252,129062.0
2015-11-16 10:00:00,34.94,35.01,34.86,34.95,86784.0,32.1252,32.1896,32.0516,32.1344,86784.0
2015-11-16 10:30:00,34.93,34.96,34.82,34.84,67426.0,32.116,32.1436,32.0149,32.0332,67426.0
2015-11-16 11:00:00,34.83,34.88,34.71,34.71,110622.0,32.0241,32.07,31.9137,31.9137,110622.0
2015-11-16 11:30:00,34.72,34.82,34.72,34.79,56042.0,31.9229,32.0149,31.9229,31.9873,56042.0
2015-11-16 12:00:00,34.79,34.91,34.78,34.91,189893.0,31.9873,32.0976,31.9781,32.0976,189893.0
2015-11-16 12:30:00,34.9,34.99,34.89,34.91,252168.0,32.0884,32.1712,32.0792,32.0976,252168.0
2015-11-16 13:00:00,34.89,35.06,34.88,35.01,74950.0,32.0792,32.2355,32.07,32.1896,74950.0
2015-11-16 13:30:00,35.03,35.11,35.0,35.11,102605.0,32.2079,32.2815,32.1804,32.2815,102605.0
2015-11-16 14:00:00,35.11,35.15,35.07,35.1,90152.0,32.2815,32.3183,32.2447,32.2723,90152.0
2015-11-16 14:30:00,35.11,35.21,35.11,35.19,141441.0,32.2815,32.3734,32.2815,32.3551,141441.0
2015-11-16 15:00:00,35.19,35.37,35.18,35.34,568461.0,32.3551,32.5206,32.3459,32.493,568461.0
2015-11-16 15:30:00,35.35,35.38,35.31,35.34,902811.0,32.5022,32.5297,32.4654,32.493,902811.0
2015-11-17 09:30:00,35.35,35.63,35.35,35.6,165710.0,32.5022,32.7596,32.5022,32.732,165710.0
2015-11-17 10:00:00,35.61,35.61,35.41,35.57,272183.0,32.7412,32.7412,32.5573,32.7044,272183.0
2015-11-17 10:30:00,35.56,35.65,35.55,35.61,163340.0,32.6952,32.778,32.6861,32.7412,163340.0
2015-11-17 11:00:00,35.61,35.68,35.57,35.68,121486.0,32.7412,32.8056,32.7044,32.8056,121486.0
2015-11-17 11:30:00,35.67,35.72,35.6,35.66,76052.0,32.7964,32.8424,32.732,32.7872,76052.0
2015-11-17 12:00:00,35.67,35.75,35.56,35.58,91749.0,32.7964,32.8699,32.6952,32.7136,91749.0
2015-11-17 12:30:00,35.57,35.61,35.5,35.55,52255.0,32.7044,32.7412,32.6401,32.6861,52255.0
2015-11-17 13:00:00,35.55,35.59,35.44,35.44,117547.0,32.6861,32.7228,32.5849,32.5849,117547.0
2015-11-17 13:30:00,35.43,35.49,35.39,35.48,393639.0,32.5757,32.6309,32.5389,32.6217,393639.0
2015-11-17 14:00:00,35.48,35.49,35.34,35.34,332620.0,32.6217,32.6309,32.493,32.493,332620.0
2015-11-17 14:30:00,35.33,35.36,35.21,35.36,447343.0,32.4838,32.5114,32.3734,32.5114,447343.0
2015-11-17 15:00:00,35.36,35.36,35.23,35.29,214866.0,32.5114,32.5114,32.3918,32.447,214866.0
2015-11-17 15:30:00,35.28,35.38,35.26,35.33,479107.0,32.4378,32.5297,32.4194,32.4838,479107.0
2015-11-18 09:30:00,35.27,35.58,35.18,35.51,155530.0,32.4286,32.7136,32.3459,32.6493,155530.0
2015-11-18 10:00:00,35.52,35.61,35.37,35.4,102151.0,32.6585,32.7412,32.5206,32.5481,102151.0
2015-11-18 10:30:00,35.39,35.53,35.35,35.47,89111.0,32.5389,32.6677,32.5022,32.6125,89111.0
2015-11-18 11:00:00,35.48,35.57,35.39,35.57,82339.0,32.6217,32.7044,32.5389,32.7044,82339.0
2015-11-18 11:30:00,35.56,35.69,35.56,35.69,27538.0,32.6952,32.8148,32.6952,32.8148,27538.0
2015-11-18 12:00:00,35.7,35.73,35.67,35.72,208654.0,32.824,32.8515,32.7964,32.8424,208654.0
2015-11-18 12:30:00,35.74,35.75,35.66,35.73,168943.0,32.8607,32.8699,32.7872,32.8515,168943.0
2015-11-18 13:00:00,35.72,35.77,35.7,35.74,110660.0,32.8424,32.8883,32.824,32.8607,110660.0
2015-11-18 13:30:00,35.74,35.77,35.71,35.72,115557.0,32.8607,32.8883,32.8332,32.8424,115557.0
2015-11-18 14:00:00,35.7,35.89,35.68,35.8,201375.0,32.824,32.9987,32.8056,32.9159,201375.0
2015-11-18 14:30:00,35.8,35.85,35.74,35.85,109077.0,32.9159,32.9619,32.8607,32.9619,109077.0
2015-11-18 15:00:00,35.84,35.94,35.83,35.91,547727.0,32.9527,33.0446,32.9435,33.017,547727.0
2015-11-18 15:30:00,35.91,36.02,35.89,35.98,820897.0,33.017,33.1182,32.9987,33.0814,820897.0
2015-11-19 09:30:00,36.02,36.18,35.93,36.05,231703.0,33.1182,33.2653,33.0354,33.1458,231703.0
2015-11-19 10:00:00,36.05,36.11,35.99,36.05,197431.0,33.1458,33.2009,33.0906,33.1458,197431.0
2015-11-19 10:30:00,36.06,36.11,36.01,36.11,148032.0,33.155,33.2009,33.109,33.2009,148032.0
2015-11-19 11:00:00,36.11,36.18,36.08,36.14,94251.0,33.2009,33.2653,33.1734,33.2285,94251.0
2015-11-19 11:30:00,36.13,36.14,36.03,36.07,89345.0,33.2193,33.2285,33.1274,33.1642,89345.0
2015-11-19 12:00:00,36.06,36.09,35.99,36.02,78463.0,33.155,33.1825,33.0906,33.1182,78463.0
2015-11-19 12:30:00,36.02,36.06,35.99,36.02,103678.0,33.1182,33.155,33.0906,33.1182,103678.0
2015-11-19 13:00:00,36.02,36.07,36.01,36.01,64540.0,33.1182,33.1642,33.109,33.109,64540.0
2015-11-19 13:30:00,36.01,36.03,35.96,35.98,41578.0,33.109,33.1274,33.063,33.0814,41578.0
2015-11-19 14:00:00,35.99,36.0,35.94,35.97,46651.0,33.0906,33.0998,33.0446,33.0722,46651.0
2015-11-19 14:30:00,35.98,36.0,35.93,35.97,52717.0,33.0814,33.0998,33.0354,33.0722,52717.0
2015-11-19 15:00:00,35.97,35.99,35.92,35.98,120215.0,33.0722,33.0906,33.0262,33.0814,120215.0
2015-11-19 15:30:00,35.99,36.01,35.91,35.93,447683.0,33.0906,33.109,33.017,33.0354,447683.0
2015-11-20 09:30:00,36.0,36.14,35.9,36.1,212256.0,33.0998,33.2285,33.0079,33.1917,212256.0
2015-11-20 10:00:00,36.1,36.14,36.03,36.12,88531.0,33.1917,33.2285,33.1274,33.2101,88531.0
2015-11-20 10:30:00,36.13,36.16,36.02,36.03,107055.0,33.2193,33.2469,33.1182,33.1274,107055.0
2015-11-20 11:00:00,36.02,36.11,36.01,36.07,33077.0,33.1182,33.2009,33.109,33.1642,33077.0
2015-11-20 11:30:00,36.07,36.07,36.01,36.07,56629.0,33.1642,33.1642,33.109,33.1642,56629.0
2015-11-20 12:00:00,36.06,36.08,35.94,35.95,56415.0,33.155,33.1734,33.0446,33.0538,56415.0
2015-11-20 12:30:00,35.95,36.03,35.95,36.02,26643.0,33.0538,33.1274,33.0538,33.1182,26643.0
2015-11-20 13:00:00,36.03,36.06,35.98,35.98,50861.0,33.1274,33.155,33.0814,33.0814,50861.0
2015-11-20 13:30:00,35.98,36.03,35.93,36.01,55260.0,33.0814,33.1274,33.0354,33.109,55260.0
2015-11-20 14:00:00,36.02,36.11,36.02,36.08,67913.0,33.1182,33.2009,33.1182,33.1734,67913.0
2015-11-20 14:30:00,36.07,36.09,36.03,36.04,111419.0,33.1642,33.1825,33.1274,33.1366,111419.0
2015-11-20 15:00:00,36.04,36.07,36.01,36.06,283209.0,33.1366,33.1642,33.109,33.155,283209.0
2015-11-20 15:30:00,36.06,36.12,36.06,36.11,1309002.0,33.155,33.2101,33.155,33.2009,1309002.0
2015-11-23 09:30:00,36.1,36.28,36.0,36.26,391603.0,33.1917,33.3572,33.0998,33.3389,391603.0
2015-11-23 10:00:00,36.27,36.47,36.21,36.37,543703.0,33.348,33.5319,33.2929,33.44,543703.0
2015-11-23 10:30:00,36.37,36.47,36.35,36.46,292722.0,33.44,33.5319,33.4216,33.5227,292722.0
2015-11-23 11:00:00,36.46,36.5,36.41,36.46,293931.0,33.5227,33.5595,33.4768,33.5227,293931.0
2015-11-23 11:30:00,36.47,36.48,36.39,36.4,243036.0,33.5319,33.5411,33.4584,33.4676,243036.0
2015-11-23 12:00:00,36.4,36.4,36.3,36.33,208155.0,33.4676,33.4676,33.3756,33.4032,208155.0
2015-11-23 12:30:00,36.32,36.38,36.29,36.35,204240.0,33.394,33.4492,33.3664,33.4216,204240.0
2015-11-23 13:00:00,36.36,36.41,36.32,36.34,220665.0,33.4308,33.4768,33.394,33.4124,220665.0
2015-11-23 13:30:00,36.33,36.34,36.28,36.29,187088.0,33.4032,33.4124,33.3572,33.3664,187088.0
2015-11-23 14:00:00,36.28,36.3,36.15,36.16,269550.0,33.3572,33.3756,33.2377,33.2469,269550.0
2015-11-23 14:30:00,36.16,36.18,36.1,36.15,232685.0,33.2469,33.2653,33.1917,33.2377,232685.0
2015-11-23 15:00:00,36.16,36.26,36.14,36.26,268822.0,33.2469,33.3389,33.2285,33.3389,268822.0
2015-11-23 15:30:00,36.27,36.29,36.2,36.21,406040.0,33.348,33.3664,33.2837,33.2929,406040.0
2015-11-24 09:30:00,35.85,36.29,35.85,36.17,137963.0,32.9619,33.3664,32.9619,33.2561,137963.0
2015-11-24 10:00:00,36.16,36.19,36.07,36.08,371068.0,33.2469,33.2745,33.1642,33.1734,371068.0
2015-11-24 10:30:00,36.07,36.11,36.02,36.1,92432.0,33.1642,33.2009,33.1182,33.1917,92432.0
2015-11-24 11:00:00,36.11,36.27,36.08,36.26,85310.0,33.2009,33.348,33.1734,33.3389,85310.0
2015-11-24 11:30:00,36.26,36.36,36.25,36.34,138143.0,33.3389,33.4308,33.3297,33.4124,138143.0
2015-11-24 12:00:00,36.34,36.41,36.25,36.29,132946.0,33.4124,33.4768,33.3297,33.3664,132946.0
2015-11-24 12:30:00,36.29,36.32,36.27,36.31,41379.0,33.3664,33.394,33.348,33.3848,41379.0
2015-11-24 13:00:00,36.31,36.55,36.31,36.5,445641.0,33.3848,33.6055,33.3848,33.5595,445641.0
2015-11-24 13:30:00,36.5,36.53,36.48,36.53,57119.0,33.5595,33.5871,33.5411,33.5871,57119.0
2015-11-24 14:00:00,36.53,36.58,36.46,36.49,144244.0,33.5871,33.6331,33.5227,33.5503,144244.0
2015-11-24 14:30:00,36.5,36.54,36.46,36.54,49616.0,33.5595,33.5963,33.5227,33.5963,49616.0
2015-11-24 15:00:00,36.54,36.62,36.52,36.55,167879.0,33.5963,33.6699,33.5779,33.6055,167879.0
2015-11-24 15:30:00,36.55,36.58,36.49,36.5,365642.0,33.6055,33.6331,33.5503,33.5595,365642.0
2015-11-25 09:30:00,36.48,36.68,36.45,36.61,135769.0,33.5411,33.725,33.5135,33.6607,135769.0
2015-11-25 10:00:00,36.63,36.71,36.59,36.65,118632.0,33.679,33.7526,33.6423,33.6974,118632.0
2015-11-25 10:30:00,36.66,36.73,36.66,36.68,85735.0,33.7066,33.771,33.7066,33.725,85735.0
2015-11-25 11:00:00,36.69,36.73,36.66,36.7,67766.0,33.7342,33.771,33.7066,33.7434,67766.0
2015-11-25 11:30:00,36.7,36.74,36.68,36.72,72080.0,33.7434,33.7802,33.725,33.7618,72080.0
2015-11-25 12:00:00,36.73,36.79,36.71,36.74,108471.0,33.771,33.8262,33.7526,33.7802,108471.0
2015-11-25 12:30:00,36.74,36.81,36.74,36.78,150843.0,33.7802,33.8445,33.7802,33.817,150843.0
2015-11-25 13:00:00,36.78,36.8,36.75,36.77,65615.0,33.817,33.8353,33.7894,33.8078,65615.0
2015-11-25 13:30:00,36.77,36.82,36.72,36.81,195622.0,33.8078,33.8537,33.7618,33.8445,195622.0
2015-11-25 14:00:00,36.82,36.84,36.79,36.81,179321.0,33.8537,33.8721,33.8262,33.8445,179321.0
2015-11-25 14:30:00,36.8,36.82,36.77,36.81,172400.0,33.8353,33.8537,33.8078,33.8445,172400.0
2015-11-25 15:00:00,36.81,36.84,36.79,36.84,184140.0,33.8445,33.8721,33.8262,33.8721,184140.0
2015-11-25 15:30:00,36.83,36.85,36.79,36.83,864120.0,33.8629,33.8813,33.8262,33.8629,864120.0
2015-11-27 09:30:00,36.82,36.9,36.75,36.82,168749.0,33.8537,33.9273,33.7894,33.8537,168749.0
2015-11-27 10:00:00,36.78,36.91,36.69,36.9,87603.0,33.817,33.9365,33.7342,33.9273,87603.0
2015-11-27 10:30:00,36.9,36.91,36.84,36.87,255924.0,33.9273,33.9365,33.8721,33.8997,255924.0
2015-11-27 11:00:00,36.87,36.94,36.83,36.84,274945.0,33.8997,33.9641,33.8629,33.8721,274945.0
2015-11-27 11:30:00,36.83,36.86,36.71,36.73,155886.0,33.8629,33.8905,33.7526,33.771,155886.0
2015-11-27 12:00:00,36.73,36.8,36.7,36.8,145066.0,33.771,33.8353,33.7434,33.8353,145066.0
2015-11-27 12:30:00,36.8,36.82,36.75,36.78,174293.0,33.8353,33.8537,33.7894,33.817,174293.0
2015-11-30 09:30:00,36.91,36.91,36.64,36.64,320822.0,33.9365,33.9365,33.6882,33.6882,320822.0
2015-11-30 10:00:00,36.63,36.7,36.58,36.69,568085.0,33.679,33.7434,33.6331,33.7342,568085.0
2015-11-30 10:30:00,36.69,36.73,36.62,36.62,87963.0,33.7342,33.771,33.6699,33.6699,87963.0
2015-11-30 11:00:00,36.61,36.67,36.54,36.55,72634.0,33.6607,33.7158,33.5963,33.6055,72634.0
2015-11-30 11:30:00,36.54,36.57,36.47,36.52,165841.0,33.5963,33.6239,33.5319,33.5779,165841.0
2015-11-30 12:00:00,36.52,36.53,36.47,36.47,156699.0,33.5779,33.5871,33.5319,33.5319,156699.0
2015-11-30 12:30:00,36.47,36.49,36.43,36.45,53464.0,33.5319,33.5503,33.4952,33.5135,53464.0
2015-11-30 13:00:00,36.45,36.49,36.44,36.45,44574.0,33.5135,33.5503,33.5044,33.5135,44574.0
2015-11-30 13:30:00,36.45,36.49,36.41,36.46,54287.0,33.5135,33.5503,33.4768,33.5227,54287.0
2015-11-30 14:00:00,36.46,36.49,36.4,36.4,77757.0,33.5227,33.5503,33.4676,33.4676,77757.0
2015-11-30 14:30:00,36.39,36.43,36.37,36.38,75624.0,33.4584,33.4952,33.44,33.4492,75624.0
2015-11-30 15:00:00,36.38,36.38,36.33,36.34,324139.0,33.4492,33.4492,33.4032,33.4124,324139.0
2015-11-30 15:30:00,36.34,36.4,36.33,36.33,894575.0,33.4124,33.4676,33.4032,33.4032,894575.0
2015-12-01 09:30:00,36.63,36.69,36.48,36.53,86479.0,33.679,33.7342,33.5411,33.5871,86479.0
2015-12-01 10:00:00,36.52,36.52,36.31,36.47,95857.0,33.5779,33.5779,33.3848,33.5319,95857.0
2015-12-01 10:30:00,36.46,36.51,36.42,36.46,84193.0,33.5227,33.5687,33.486,33.5227,84193.0
2015-12-01 11:00:00,36.46,36.48,36.38,36.39,57627.0,33.5227,33.5411,33.4492,33.4584,57627.0
2015-12-01 11:30:00,36.4,36.42,36.28,36.3,39964.0,33.4676,33.486,33.3572,33.3756,39964.0
2015-12-01 12:00:00,36.31,36.44,36.31,36.41,114011.0,33.3848,33.5044,33.3848,33.4768,114011.0
2015-12-01 12:30:00,36.42,36.58,36.42,36.58,101662.0,33.486,33.6331,33.486,33.6331,101662.0
2015-12-01 13:00:00,36.58,36.59,36.54,36.55,111183.0,33.6331,33.6423,33.5963,33.6055,111183.0
2015-12-01 13:30:00,36.56,36.64,36.53,36.63,86404.0,33.6147,33.6882,33.5871,33.679,86404.0
2015-12-01 14:00:00,36.63,36.77,36.63,36.76,53048.0,33.679,33.8078,33.679,33.7986,53048.0
2015-12-01 14:30:00,36.76,36.78,36.72,36.73,103948.0,33.7986,33.817,33.7618,33.771,103948.0
2015-12-01 15:00:00,36.74,36.8,36.7,36.79,113628.0,33.7802,33.8353,33.7434,33.8262,113628.0
2015-12-01 15:30:00,36.79,36.79,36.73,36.76,436321.0,33.8262,33.8262,33.771,33.7986,436321.0
2015-12-02 09:30:00,36.59,36.81,36.59,36.69,247739.0,33.6423,33.8445,33.6423,33.7342,247739.0
2015-12-02 10:00:00,36.69,36.72,36.6,36.63,147354.0,33.7342,33.7618,33.6515,33.679,147354.0
2015-12-02 10:30:00,36.63,36.68,36.59,36.63,129374.0,33.679,33.725,33.6423,33.679,129374.0
2015-12-02 11:00:00,36.63,36.65,36.55,36.62,155230.0,33.679,33.6974,33.6055,33.6699,155230.0
2015-12-02 11:30:00,36.62,36.62,36.54,36.54,36315.0,33.6699,33.6699,33.5963,33.5963,36315.0
2015-12-02 12:00:00,36.54,36.57,36.45,36.49,43642.0,33.5963,33.6239,33.5135,33.5503,43642.0
2015-12-02 12:30:00,36.49,36.53,36.42,36.43,57367.0,33.5503,33.5871,33.486,33.4952,57367.0
2015-12-02 13:00:00,36.43,36.49,36.41,36.47,62546.0,33.4952,33.5503,33.4768,33.5319,62546.0
2015-12-02 13:30:00,36.48,36.48,36.4,36.4,76501.0,33.5411,33.5411,33.4676,33.4676,76501.0
2015-12-02 14:00:00,36.4,36.41,36.26,36.29,246244.0,33.4676,33.4768,33.3389,33.3664,246244.0
2015-12-02 14:30:00,36.29,36.32,36.11,36.13,167282.0,33.3664,33.394,33.2009,33.2193,167282.0
2015-12-02 15:00:00,36.13,36.31,36.12,36.27,281143.0,33.2193,33.3848,33.2101,33.348,281143.0
2015-12-02 15:30:00,36.27,36.32,36.23,36.28,482627.0,33.348,33.394,33.3113,33.3572,482627.0
2015-12-03 09:30:00,36.4,36.42,36.19,36.24,237775.0,33.4676,33.486,33.2745,33.3205,237775.0
2015-12-03 10:00:00,36.23,36.23,35.95,36.02,233697.0,33.3113,33.3113,33.0538,33.1182,233697.0
2015-12-03 10:30:00,36.02,36.15,35.98,36.08,284625.0,33.1182,33.2377,33.0814,33.1734,284625.0
2015-12-03 11:00:00,36.08,36.2,36.06,36.15,233494.0,33.1734,33.2837,33.155,33.2377,233494.0
2015-12-03 11:30:00,36.15,36.16,36.02,36.09,166354.0,33.2377,33.2469,33.1182,33.1825,166354.0
2015-12-03 12:00:00,36.08,36.09,35.82,35.86,164429.0,33.1734,33.1825,32.9343,32.9711,164429.0
2015-12-03 12:30:00,35.85,35.96,35.81,35.9,134748.0,32.9619,33.063,32.9251,33.0079,134748.0
2015-12-03 13:00:00,35.9,36.0,35.85,35.97,110877.0,33.0079,33.0998,32.9619,33.0722,110877.0
2015-12-03 13:30:00,35.98,35.99,35.69,35.69,137034.0,33.0814,33.0906,32.8148,32.8148,137034.0
2015-12-03 14:00:00,35.69,35.7,35.47,35.49,218312.0,32.8148,32.824,32.6125,32.6309,218312.0
2015-12-03 14:30:00,35.49,35.59,35.37,35.59,362382.0,32.6309,32.7228,32.5206,32.7228,362382.0
2015-12-03 15:00:00,35.58,35.62,35.49,35.51,599548.0,32.7136,32.7504,32.6309,32.6493,599548.0
2015-12-03 15:30:00,35.52,35.6,35.44,35.57,1286302.0,32.6585,32.732,32.5849,32.7044,1286302.0
2015-12-04 09:30:00,35.68,36.06,35.56,35.91,198161.0,32.8056,33.155,32.6952,33.017,198161.0
2015-12-04 10:00:00,35.91,35.98,35.86,35.96,119504.0,33.017,33.0814,32.9711,33.063,119504.0
2015-12-04 10:30:00,35.96,36.12,35.91,36.03,277996.0,33.063,33.2101,33.017,33.1274,277996.0
2015-12-04 11:00:00,36.04,36.05,35.92,35.93,160962.0,33.1366,33.1458,33.0262,33.0354,160962.0
2015-12-04 11:30:00,35.93,35.98,35.89,35.91,152131.0,33.0354,33.0814,32.9987,33.017,152131.0
2015-12-04 12:00:00,35.91,36.02,35.88,35.97,94903.0,33.017,33.1182,32.9895,33.0722,94903.0
2015-12-04 12:30:00,35.97,36.15,35.96,36.14,129643.0,33.0722,33.2377,33.063,33.2285,129643.0
2015-12-04 13:00:00,36.14,36.27,36.14,36.2,234207.0,33.2285,33.348,33.2285,33.2837,234207.0
2015-12-04 13:30:00,36.2,36.34,36.18,36.31,890513.0,33.2837,33.4124,33.2653,33.3848,890513.0
2015-12-04 14:00:00,36.31,36.31,36.14,36.2,118482.0,33.3848,33.3848,33.2285,33.2837,118482.0
2015-12-04 14:30:00,36.2,36.27,36.18,36.26,93907.0,33.2837,33.348,33.2653,33.3389,93907.0
2015-12-04 15:00:00,36.27,36.32,36.21,36.27,204002.0,33.348,33.394,33.2929,33.348,204002.0
2015-12-04 15:30:00,36.27,36.3,36.2,36.28,650515.0,33.348,33.3756,33.2837,33.3572,650515.0
2015-12-07 09:30:00,36.24,36.28,35.95,36.0,265276.0,33.3205,33.3572,33.0538,33.0998,265276.0
2015-12-07 10:00:00,35.99,36.17,35.99,36.11,906733.0,33.0906,33.2561,33.0906,33.2009,906733.0
2015-12-07 10:30:00,36.11,36.11,35.94,35.99,153163.0,33.2009,33.2009,33.0446,33.0906,153163.0
2015-12-07 11:00:00,35.98,36.07,35.95,35.96,81789.0,33.0814,33.1642,33.0538,33.063,81789.0
2015-12-07 11:30:00,35.96,36.22,35.96,36.21,136421.0,33.063,33.3021,33.063,33.2929,136421.0
2015-12-07 12:00:00,36.21,36.22,36.12,36.18,202467.0,33.2929,33.3021,33.2101,33.2653,202467.0
2015-12-07 12:30:00,36.18,36.18,35.97,36.04,231496.0,33.2653,33.2653,33.0722,33.1366,231496.0
2015-12-07 13:00:00,36.04,36.12,35.97,36.05,220577.0,33.1366,33.2101,33.0722,33.1458,220577.0
2015-12-07 13:30:00,36.04,36.05,35.89,35.96,172388.0,33.1366,33.1458,32.9987,33.063,172388.0
2015-12-07 14:00:00,35.95,36.07,35.94,36.07,87643.0,33.0538,33.1642,33.0446,33.1642,87643.0
2015-12-07 14:30:00,36.08,36.1,35.99,36.01,111637.0,33.1734,33.1917,33.0906,33.109,111637.0
2015-12-07 15:00:00,36.0,36.05,35.97,36.05,142257.0,33.0998,33.1458,33.0722,33.1458,142257.0
2015-12-07 15:30:00,36.04,36.16,36.01,36.11,532621.0,33.1366,33.2469,33.109,33.2009,532621.0
2015-12-08 09:30:00,35.7,35.92,35.56,35.71,274409.0,32.824,33.0262,32.6952,32.8332,274409.0
2015-12-08 10:00:00,35.71,35.84,35.64,35.75,358395.0,32.8332,32.9527,32.7688,32.8699,358395.0
2015-12-08 10:30:00,35.74,35.91,35.72,35.88,74916.0,32.8607,33.017,32.8424,32.9895,74916.0
2015-12-08 11:00:00,35.89,36.08,35.89,35.97,360897.0,32.9987,33.1734,32.9987,33.0722,360897.0
2015-12-08 11:30:00,35.97,35.98,35.78,35.84,124694.0,33.0722,33.0814,32.8975,32.9527,124694.0
2015-12-08 12:00:00,35.84,35.84,35.69,35.74,122503.0,32.9527,32.9527,32.8148,32.8607,122503.0
2015-12-08 12:30:00,35.73,35.74,35.62,35.69,109958.0,32.8515,32.8607,32.7504,32.8148,109958.0
2015-12-08 13:00:00,35.69,35.7,35.55,35.59,83376.0,32.8148,32.824,32.6861,32.7228,83376.0
2015-12-08 13:30:00,35.6,35.69,35.59,35.69,116394.0,32.732,32.8148,32.7228,32.8148,116394.0
2015-12-08 14:00:00,35.68,35.8,35.67,35.72,110368.0,32.8056,32.9159,32.7964,32.8424,110368.0
2015-12-08 14:30:00,35.72,35.74,35.62,35.64,182438.0,32.8424,32.8607,32.7504,32.7688,182438.0
2015-12-08 15:00:00,35.63,35.69,35.6,35.6,143894.0,32.7596,32.8148,32.732,32.732,143894.0
2015-12-08 15:30:00,35.6,35.7,35.57,35.63,450513.0,32.732,32.824,32.7044,32.7596,450513.0
2015-12-09 09:30:00,35.41,35.65,35.36,35.62,149433.0,32.5573,32.778,32.5114,32.7504,149433.0
2015-12-09 10:00:00,35.61,35.75,35.6,35.63,164079.0,32.7412,32.8699,32.732,32.7596,164079.0
2015-12-09 10:30:00,35.62,35.79,35.59,35.63,136224.0,32.7504,32.9067,32.7228,32.7596,136224.0
2015-12-09 11:00:00,35.64,35.65,35.38,35.39,112581.0,32.7688,32.778,32.5297,32.5389,112581.0
2015-12-09 11:30:00,35.39,35.43,35.16,35.19,131610.0,32.5389,32.5757,32.3275,32.3551,131610.0
2015-12-09 12:00:00,35.19,35.25,34.94,34.95,171015.0,32.3551,32.4102,32.1252,32.1344,171015.0
2015-12-09 12:30:00,34.95,34.95,34.73,34.8,280324.0,32.1344,32.1344,31.9321,31.9965,280324.0
2015-12-09 13:00:00,34.79,34.92,34.74,34.82,417346.0,31.9873,32.1068,31.9413,32.0149,417346.0
2015-12-09 13:30:00,34.82,34.89,34.75,34.85,234211.0,32.0149,32.0792,31.9505,32.0424,234211.0
2015-12-09 14:00:00,34.86,34.87,34.76,34.79,191099.0,32.0516,32.0608,31.9597,31.9873,191099.0
2015-12-09 14:30:00,34.79,34.83,34.75,34.79,373134.0,31.9873,32.0241,31.9505,31.9873,373134.0
2015-12-09 15:00:00,34.78,34.87,34.75,34.83,401767.0,31.9781,32.0608,31.9505,32.0241,401767.0
2015-12-09 15:30:00,34.83,34.91,34.76,34.82,1274172.0,32.0241,32.0976,31.9597,32.0149,1274172.0
2015-12-10 09:30:00,34.83,35.05,34.79,34.95,106755.0,32.0241,32.2263,31.9873,32.1344,106755.0
2015-12-10 10:00:00,34.95,35.0,34.79,34.92,137517.0,32.1344,32.1804,31.9873,32.1068,137517.0
2015-12-10 10:30:00,34.92,35.06,34.86,34.88,179731.0,32.1068,32.2355,32.0516,32.07,179731.0
2015-12-10 11:00:00,34.88,34.92,34.84,34.86,81492.0,32.07,32.1068,32.0332,32.0516,81492.0
2015-12-10 11:30:00,34.85,34.86,34.77,34.82,83030.0,32.0424,32.0516,31.9689,32.0149,83030.0
2015-12-10 12:00:00,34.82,34.89,34.75,34.86,123433.0,32.0149,32.0792,31.9505,32.0516,123433.0
2015-12-10 12:30:00,34.86,35.0,34.83,34.99,327132.0,32.0516,32.1804,32.0241,32.1712,327132.0
2015-12-10 13:00:00,34.99,35.02,34.94,34.98,117671.0,32.1712,32.1987,32.1252,32.162,117671.0
2015-12-10 13:30:00,34.97,35.04,34.96,35.02,180603.0,32.1528,32.2171,32.1436,32.1987,180603.0
2015-12-10 14:00:00,35.01,35.23,35.0,35.23,214778.0,32.1896,32.3918,32.1804,32.3918,214778.0
2015-12-10 14:30:00,35.23,35.24,35.15,35.17,113246.0,32.3918,32.401,32.3183,32.3367,113246.0
2015-12-10 15:00:00,35.18,35.18,35.0,35.07,264209.0,32.3459,32.3459,32.1804,32.2447,264209.0
2015-12-10 15:30:00,35.06,35.1,34.98,35.04,493804.0,32.2355,32.2723,32.162,32.2171,493804.0
2015-12-11 09:30:00,34.57,34.84,34.5,34.63,273375.0,31.785,32.0332,31.7206,31.8402,273375.0
2015-12-11 10:00:00,34.64,34.83,34.62,34.82,174872.0,31.8494,32.0241,31.831,32.0149,174872.0
2015-12-11 10:30:00,34.81,34.89,34.76,34.77,388796.0,32.0057,32.0792,31.9597,31.9689,388796.0
2015-12-11 11:00:00,34.76,34.87,34.69,34.78,425037.0,31.9597,32.0608,31.8953,31.9781,425037.0
2015-12-11 11:30:00,34.79,34.82,34.7,34.7,125238.0,31.9873,32.0149,31.9045,31.9045,125238.0
2015-12-11 12:00:00,34.7,34.72,34.58,34.62,210152.0,31.9045,31.9229,31.7942,31.831,210152.0
2015-12-11 12:30:00,34.61,34.65,34.57,34.63,197820.0,31.8218,31.8586,31.785,31.8402,197820.0
2015-12-11 13:00:00,34.65,34.74,34.59,34.59,176850.0,31.8586,31.9413,31.8034,31.8034,176850.0
2015-12-11 13:30:00,34.59,34.67,34.57,34.65,166619.0,31.8034,31.8769,31.785,31.8586,166619.0
2015-12-11 14:00:00,34.65,34.73,34.65,34.68,232711.0,31.8586,31.9321,31.8586,31.8861,232711.0
2015-12-11 14:30:00,34.68,34.72,34.64,34.65,277518.0,31.8861,31.9229,31.8494,31.8586,277518.0
2015-12-11 15:00:00,34.65,34.67,34.44,34.51,566184.0,31.8586,31.8769,31.6655,31.7298,566184.0
2015-12-11 15:30:00,34.5,34.52,34.42,34.48,1083209.0,31.7206,31.739,31.6471,31.7023,1083209.0
2015-12-14 09:30:00,34.45,34.63,34.34,34.37,598853.0,31.6747,31.8402,31.5735,31.6011,598853.0
2015-12-14 10:00:00,34.4,34.5,34.14,34.14,410470.0,31.6287,31.7206,31.3896,31.3896,410470.0
2015-12-14 10:30:00,34.15,34.25,34.13,34.19,174889.0,31.3988,31.4908,31.3804,31.4356,174889.0
2015-12-14 11:00:00,34.19,34.19,33.99,34.02,239075.0,31.4356,31.4356,31.2517,31.2793,239075.0
2015-12-14 11:30:00,34.01,34.11,33.89,34.1,243112.0,31.2701,31.3621,31.1598,31.3529,243112.0
2015-12-14 12:00:00,34.1,34.23,34.04,34.22,200043.0,31.3529,31.4724,31.2977,31.4632,200043.0
2015-12-14 12:30:00,34.22,34.25,34.07,34.19,185308.0,31.4632,31.4908,31.3253,31.4356,185308.0
2015-12-14 13:00:00,34.18,34.22,34.09,34.12,446265.0,31.4264,31.4632,31.3437,31.3713,446265.0
2015-12-14 13:30:00,34.12,34.15,34.0,34.07,200567.0,31.3713,31.3988,31.2609,31.3253,200567.0
2015-12-14 14:00:00,34.07,34.1,34.01,34.04,199295.0,31.3253,31.3529,31.2701,31.2977,199295.0
2015-12-14 14:30:00,34.03,34.18,33.99,34.13,215624.0,31.2885,31.4264,31.2517,31.3804,215624.0
2015-12-14 15:00:00,34.12,34.13,34.01,34.08,459148.0,31.3713,31.3804,31.2701,31.3345,459148.0
2015-12-14 15:30:00,34.07,34.19,34.02,34.18,617643.0,31.3253,31.4356,31.2793,31.4264,617643.0
2015-12-15 09:30:00,34.4,34.59,34.33,34.59,135242.0,31.6287,31.8034,31.5643,31.8034,135242.0
2015-12-15 10:00:00,34.57,34.58,34.47,34.49,276443.0,31.785,31.7942,31.6931,31.7114,276443.0
2015-12-15 10:30:00,34.48,34.48,34.29,34.36,154434.0,31.7023,31.7023,31.5276,31.5919,154434.0
2015-12-15 11:00:00,34.36,34.42,34.32,34.38,120582.0,31.5919,31.6471,31.5551,31.6103,120582.0
2015-12-15 11:30:00,34.38,34.42,34.3,34.41,192331.0,31.6103,31.6471,31.5368,31.6379,192331.0
2015-12-15 12:00:00,34.41,34.6,34.4,34.57,201479.0,31.6379,31.8126,31.6287,31.785,201479.0
2015-12-15 12:30:00,34.57,34.7,34.57,34.63,250473.0,31.785,31.9045,31.785,31.8402,250473.0
2015-12-15 13:00:00,34.64,34.65,34.52,34.54,209148.0,31.8494,31.8586,31.739,31.7574,209148.0
2015-12-15 13:30:00,34.53,34.64,34.49,34.62,221727.0,31.7482,31.8494,31.7114,31.831,221727.0
2015-12-15 14:00:00,34.61,34.66,34.56,34.59,204926.0,31.8218,31.8678,31.7758,31.8034,204926.0
2015-12-15 14:30:00,34.59,34.62,34.48,34.48,161180.0,31.8034,31.831,31.7023,31.7023,161180.0
2015-12-15 15:00:00,34.49,34.5,34.4,34.41,277272.0,31.7114,31.7206,31.6287,31.6379,277272.0
2015-12-15 15:30:00,34.41,34.48,34.37,34.44,545011.0,31.6379,31.7023,31.6011,31.6655,545011.0
2015-12-16 09:30:00,34.72,34.94,34.69,34.91,607306.0,31.9229,32.1252,31.8953,32.0976,607306.0
2015-12-16 10:00:00,34.93,34.97,34.86,34.87,161755.0,32.116,32.1528,32.0516,32.0608,161755.0
2015-12-16 10:30:00,34.86,34.87,34.7,34.72,169461.0,32.0516,32.0608,31.9045,31.9229,169461.0
2015-12-16 11:00:00,34.72,34.81,34.7,34.72,124948.0,31.9229,32.0057,31.9045,31.9229,124948.0
2015-12-16 11:30:00,34.72,34.83,34.71,34.79,148673.0,31.9229,32.0241,31.9137,31.9873,148673.0
2015-12-16 12:00:00,34.79,34.9,34.77,34.88,122749.0,31.9873,32.0884,31.9689,32.07,122749.0
2015-12-16 12:30:00,34.88,34.92,34.79,34.81,100904.0,32.07,32.1068,31.9873,32.0057,100904.0
2015-12-16 13:00:00,34.8,34.88,34.79,34.85,292939.0,31.9965,32.07,31.9873,32.0424,292939.0
2015-12-16 13:30:00,34.85,34.93,34.79,34.92,164361.0,32.0424,32.116,31.9873,32.1068,164361.0
2015-12-16 14:00:00,34.9,35.1,34.68,34.84,435712.0,32.0884,32.2723,31.8861,32.0332,435712.0
2015-12-16 14:30:00,34.83,35.1,34.77,35.09,274104.0,32.0241,32.2723,31.9689,32.2631,274104.0
2015-12-16 15:00:00,35.08,35.19,34.99,35.19,775984.0,32.2539,32.3551,32.1712,32.3551,775984.0
2015-12-16 15:30:00,35.18,35.29,35.17,35.2,1077133.0,32.3459,32.447,32.3367,32.3642,1077133.0
2015-12-17 09:30:00,35.23,35.32,34.88,35.02,220667.0,32.3918,32.4746,32.07,32.1987,220667.0
2015-12-17 10:00:00,35.02,35.05,34.86,34.95,280607.0,32.1987,32.2263,32.0516,32.1344,280607.0
2015-12-17 10:30:00,34.95,35.0,34.66,34.72,322861.0,32.1344,32.1804,31.8678,31.9229,322861.0
2015-12-17 11:00:00,34.72,34.77,34.55,34.62,467841.0,31.9229,31.9689,31.7666,31.831,467841.0
2015-12-17 11:30:00,34.61,34.76,34.58,34.68,324838.0,31.8218,31.9597,31.7942,31.8861,324838.0
2015-12-17 12:00:00,34.66,34.71,34.56,34.61,207915.0,31.8678,31.9137,31.7758,31.8218,207915.0
2015-12-17 12:30:00,34.61,34.62,34.51,34.59,298079.0,31.8218,31.831,31.7298,31.8034,298079.0
2015-12-17 13:00:00,34.59,34.65,34.56,34.6,323416.0,31.8034,31.8586,31.7758,31.8126,323416.0
2015-12-17 13:30:00,34.59,34.67,34.56,34.63,427497.0,31.8034,31.8769,31.7758,31.8402,427497.0
2015-12-17 14:00:00,34.63,34.65,34.58,34.6,291361.0,31.8402,31.8586,31.7942,31.8126,291361.0
2015-12-17 14:30:00,34.6,34.62,34.51,34.57,331996.0,31.8126,31.831,31.7298,31.785,331996.0
2015-12-17 15:00:00,34.58,34.62,34.5,34.52,521068.0,31.7942,31.831,31.7206,31.739,521068.0
2015-12-17 15:30:00,34.52,34.61,34.43,34.43,993658.0,31.739,31.8218,31.6563,31.6563,993658.0
2015-12-18 09:30:00,34.2,34.35,34.03,34.04,438406.0,31.5014,31.6396,31.3449,31.3541,438406.0
2015-12-18 10:00:00,34.05,34.09,33.85,33.86,674624.0,31.3633,31.4001,31.1791,31.1883,674624.0
2015-12-18 10:30:00,33.87,33.91,33.76,33.91,323342.0,31.1975,31.2343,31.0962,31.2343,323342.0
2015-12-18 11:00:00,33.92,33.95,33.82,33.86,255647.0,31.2435,31.2712,31.1514,31.1883,255647.0
2015-12-18 11:30:00,33.86,33.94,33.81,33.84,233480.0,31.1883,31.262,31.1422,31.1698,233480.0
2015-12-18 12:00:00,33.83,33.87,33.74,33.8,203407.0,31.1606,31.1975,31.0777,31.133,203407.0
2015-12-18 12:30:00,33.8,33.8,33.69,33.73,218159.0,31.133,31.133,31.0317,31.0685,218159.0
2015-12-18 13:00:00,33.74,33.81,33.7,33.77,239657.0,31.0777,31.1422,31.0409,31.1054,239657.0
2015-12-18 13:30:00,33.77,33.82,33.72,33.8,211054.0,31.1054,31.1514,31.0593,31.133,211054.0
2015-12-18 14:00:00,33.8,33.86,33.74,33.82,232420.0,31.133,31.1883,31.0777,31.1514,232420.0
2015-12-18 14:30:00,33.82,33.86,33.75,33.76,181490.0,31.1514,31.1883,31.0869,31.0962,181490.0
2015-12-18 15:00:00,33.75,33.8,33.63,33.67,382321.0,31.0869,31.133,30.9764,31.0133,382321.0
2015-12-18 15:30:00,33.67,33.78,33.62,33.66,1816072.0,31.0133,31.1146,30.9672,31.004,1816072.0
2015-12-21 09:30:00,33.93,34.03,33.74,33.99,381242.0,31.2527,31.3449,31.0777,31.308,381242.0
2015-12-21 10:00:00,33.99,34.2,33.99,34.12,254898.0,31.308,31.5014,31.308,31.4278,254898.0
2015-12-21 10:30:00,34.13,34.22,34.04,34.07,176498.0,31.437,31.5199,31.3541,31.3817,176498.0
2015-12-21 11:00:00,34.07,34.08,33.86,33.94,247233.0,31.3817,31.3909,31.1883,31.262,247233.0
2015-12-21 11:30:00,33.92,33.92,33.74,33.78,176372.0,31.2435,31.2435,31.0777,31.1146,176372.0
2015-12-21 12:00:00,33.79,33.81,33.66,33.7,177477.0,31.1238,31.1422,31.004,31.0409,177477.0
2015-12-21 12:30:00,33.69,33.88,33.68,33.86,187776.0,31.0317,31.2067,31.0225,31.1883,187776.0
2015-12-21 13:00:00,33.86,33.93,33.85,33.9,136408.0,31.1883,31.2527,31.1791,31.2251,136408.0
2015-12-21 13:30:00,33.9,33.95,33.84,33.87,150909.0,31.2251,31.2712,31.1698,31.1975,150909.0
2015-12-21 14:00:00,33.88,33.89,33.81,33.84,142035.0,31.2067,31.2159,31.1422,31.1698,142035.0
2015-12-21 14:30:00,33.83,33.85,33.79,33.82,162161.0,31.1606,31.1791,31.1238,31.1514,162161.0
2015-12-21 15:00:00,33.81,33.84,33.73,33.77,340534.0,31.1422,31.1698,31.0685,31.1054,340534.0
2015-12-21 15:30:00,33.77,33.95,33.75,33.93,631189.0,31.1054,31.2712,31.0869,31.2527,631189.0
2015-12-22 09:30:00,33.97,34.04,33.77,33.81,246866.0,31.2896,31.3541,31.1054,31.1422,246866.0
2015-12-22 10:00:00,33.78,33.85,33.65,33.83,626514.0,31.1146,31.1791,30.9948,31.1606,626514.0
2015-12-22 10:30:00,33.83,33.9,33.77,33.8,595252.0,31.1606,31.2251,31.1054,31.133,595252.0
2015-12-22 11:00:00,33.81,33.89,33.8,33.84,242789.0,31.1422,31.2159,31.133,31.1698,242789.0
2015-12-22 11:30:00,33.84,34.0,33.83,33.97,274629.0,31.1698,31.3172,31.1606,31.2896,274629.0
2015-12-22 12:00:00,33.98,34.02,33.88,33.99,262194.0,31.2988,31.3356,31.2067,31.308,262194.0
2015-12-22 12:30:00,34.0,34.16,33.99,34.15,204086.0,31.3172,31.4646,31.308,31.4554,204086.0
2015-12-22 13:00:00,34.17,34.18,34.11,34.18,72238.0,31.4738,31.483,31.4185,31.483,72238.0
2015-12-22 13:30:00,34.18,34.23,34.14,34.21,178775.0,31.483,31.5291,31.4462,31.5106,178775.0
2015-12-22 14:00:00,34.22,34.26,34.2,34.23,147500.0,31.5199,31.5567,31.5014,31.5291,147500.0
2015-12-22 14:30:00,34.22,34.23,34.17,34.21,451781.0,31.5199,31.5291,31.4738,31.5106,451781.0
2015-12-22 15:00:00,34.21,34.28,34.2,34.24,212925.0,31.5106,31.5751,31.5014,31.5383,212925.0
2015-12-22 15:30:00,34.23,34.26,34.1,34.2,379698.0,31.5291,31.5567,31.4093,31.5014,379698.0
2015-12-23 09:30:00,34.27,34.35,34.22,34.3,145155.0,31.5659,31.6396,31.5199,31.5935,145155.0
2015-12-23 10:00:00,34.28,34.36,34.25,34.3,207176.0,31.5751,31.6488,31.5475,31.5935,207176.0
2015-12-23 10:30:00,34.3,34.36,34.26,34.36,119935.0,31.5935,31.6488,31.5567,31.6488,119935.0
2015-12-23 11:00:00,34.35,34.38,34.29,34.37,71479.0,31.6396,31.6672,31.5843,31.658,71479.0
2015-12-23 11:30:00,34.37,34.43,34.34,34.42,99527.0,31.658,31.7133,31.6304,31.7041,99527.0
2015-12-23 12:00:00,34.41,34.49,34.41,34.46,74163.0,31.6949,31.7686,31.6949,31.7409,74163.0
2015-12-23 12:30:00,34.45,34.49,34.4,34.46,89300.0,31.7317,31.7686,31.6857,31.7409,89300.0
2015-12-23 13:00:00,34.46,34.48,34.4,34.41,99428.0,31.7409,31.7593,31.6857,31.6949,99428.0
2015-12-23 13:30:00,34.41,34.42,34.33,34.39,163702.0,31.6949,31.7041,31.6212,31.6764,163702.0
2015-12-23 14:00:00,34.38,34.45,34.36,34.44,193731.0,31.6672,31.7317,31.6488,31.7225,193731.0
2015-12-23 14:30:00,34.43,34.45,34.41,34.42,151292.0,31.7133,31.7317,31.6949,31.7041,151292.0
2015-12-23 15:00:00,34.43,34.44,34.34,34.36,108496.0,31.7133,31.7225,31.6304,31.6488,108496.0
2015-12-23 15:30:00,34.35,34.47,34.34,34.45,313229.0,31.6396,31.7501,31.6304,31.7317,313229.0
2015-12-24 09:30:00,34.29,34.5,34.18,34.39,55335.0,31.5843,31.7778,31.483,31.6764,55335.0
2015-12-24 10:00:00,34.38,34.52,34.38,34.51,67186.0,31.6672,31.7962,31.6672,31.787,67186.0
2015-12-24 10:30:00,34.51,34.53,34.49,34.52,82729.0,31.787,31.8054,31.7686,31.7962,82729.0
2015-12-24 11:00:00,34.52,34.59,34.5,34.59,64612.0,31.7962,31.8607,31.7778,31.8607,64612.0
2015-12-24 11:30:00,34.59,34.6,34.55,34.58,69714.0,31.8607,31.8699,31.8238,31.8515,69714.0
2015-12-24 12:00:00,34.57,34.6,34.54,34.6,135668.0,31.8422,31.8699,31.8146,31.8699,135668.0
2015-12-24 12:30:00,34.59,34.63,34.48,34.5,164207.0,31.8607,31.8975,31.7593,31.7778,164207.0
2015-12-28 09:30:00,34.23,34.47,34.17,34.34,86790.0,31.5291,31.7501,31.4738,31.6304,86790.0
2015-12-28 10:00:00,34.33,34.33,34.13,34.2,152524.0,31.6212,31.6212,31.437,31.5014,152524.0
2015-12-28 10:30:00,34.2,34.2,34.08,34.15,160233.0,31.5014,31.5014,31.3909,31.4554,160233.0
2015-12-28 11:00:00,34.13,34.23,34.11,34.18,86295.0,31.437,31.5291,31.4185,31.483,86295.0
2015-12-28 11:30:00,34.18,34.31,34.17,34.26,52173.0,31.483,31.6028,31.4738,31.5567,52173.0
2015-12-28 12:00:00,34.25,34.32,34.18,34.24,79683.0,31.5475,31.612,31.483,31.5383,79683.0
2015-12-28 12:30:00,34.25,34.26,34.19,34.22,75702.0,31.5475,31.5567,31.4922,31.5199,75702.0
2015-12-28 13:00:00,34.22,34.39,34.22,34.39,58864.0,31.5199,31.6764,31.5199,31.6764,58864.0
2015-12-28 13:30:00,34.4,34.44,34.27,34.29,89645.0,31.6857,31.7225,31.5659,31.5843,89645.0
2015-12-28 14:00:00,34.28,34.36,34.28,34.35,64976.0,31.5751,31.6488,31.5751,31.6396,64976.0
2015-12-28 14:30:00,34.35,34.4,34.33,34.39,61185.0,31.6396,31.6857,31.6212,31.6764,61185.0
2015-12-28 15:00:00,34.39,34.42,34.36,34.4,85732.0,31.6764,31.7041,31.6488,31.6857,85732.0
2015-12-28 15:30:00,34.41,34.46,34.39,34.45,203057.0,31.6949,31.7409,31.6764,31.7317,203057.0
2015-12-29 09:30:00,34.47,34.85,34.47,34.79,134229.0,31.7501,32.1002,31.7501,32.0449,134229.0
2015-12-29 10:00:00,34.79,34.82,34.7,34.76,96968.0,32.0449,32.0725,31.962,32.0173,96968.0
2015-12-29 10:30:00,34.77,34.78,34.63,34.63,136251.0,32.0265,32.0357,31.8975,31.8975,136251.0
2015-12-29 11:00:00,34.63,34.66,34.53,34.6,188608.0,31.8975,31.9251,31.8054,31.8699,188608.0
2015-12-29 11:30:00,34.6,34.64,34.46,34.53,118881.0,31.8699,31.9067,31.7409,31.8054,118881.0
2015-12-29 12:00:00,34.52,34.54,34.48,34.49,115703.0,31.7962,31.8146,31.7593,31.7686,115703.0
2015-12-29 12:30:00,34.48,34.52,34.45,34.49,108693.0,31.7593,31.7962,31.7317,31.7686,108693.0
2015-12-29 13:00:00,34.49,34.63,34.46,34.55,130524.0,31.7686,31.8975,31.7409,31.8238,130524.0
2015-12-29 13:30:00,34.57,34.62,34.52,34.6,106295.0,31.8422,31.8883,31.7962,31.8699,106295.0
2015-12-29 14:00:00,34.59,34.66,34.58,34.65,80569.0,31.8607,31.9251,31.8515,31.9159,80569.0
2015-12-29 14:30:00,34.66,34.68,34.6,34.66,84490.0,31.9251,31.9436,31.8699,31.9251,84490.0
2015-12-29 15:00:00,34.67,34.71,34.65,34.7,112994.0,31.9344,31.9712,31.9159,31.962,112994.0
2015-12-29 15:30:00,34.7,34.73,34.63,34.67,228701.0,31.962,31.9896,31.8975,31.9344,228701.0
2015-12-30 09:30:00,34.65,34.78,34.52,34.75,80843.0,31.9159,32.0357,31.7962,32.008,80843.0
2015-12-30 10:00:00,34.76,34.81,34.71,34.73,80975.0,32.0173,32.0633,31.9712,31.9896,80975.0
2015-12-30 10:30:00,34.73,34.78,34.67,34.76,30932.0,31.9896,32.0357,31.9344,32.0173,30932.0
2015-12-30 11:00:00,34.76,34.77,34.71,34.72,57574.0,32.0173,32.0265,31.9712,31.9804,57574.0
2015-12-30 11:30:00,34.74,34.75,34.63,34.64,43009.0,31.9988,32.008,31.8975,31.9067,43009.0
2015-12-30 12:00:00,34.63,34.66,34.52,34.54,41535.0,31.8975,31.9251,31.7962,31.8146,41535.0
2015-12-30 12:30:00,34.53,34.55,34.49,34.52,53932.0,31.8054,31.8238,31.7686,31.7962,53932.0
2015-12-30 13:00:00,34.52,34.56,34.45,34.48,62361.0,31.7962,31.833,31.7317,31.7593,62361.0
2015-12-30 13:30:00,34.48,34.57,34.48,34.57,37683.0,31.7593,31.8422,31.7593,31.8422,37683.0
2015-12-30 14:00:00,34.57,34.63,34.56,34.58,32604.0,31.8422,31.8975,31.833,31.8515,32604.0
2015-12-30 14:30:00,34.58,34.6,34.55,34.57,53726.0,31.8515,31.8699,31.8238,31.8422,53726.0
2015-12-30 15:00:00,34.58,34.63,34.56,34.58,80114.0,31.8515,31.8975,31.833,31.8515,80114.0
2015-12-30 15:30:00,34.58,34.59,34.44,34.47,220118.0,31.8515,31.8607,31.7225,31.7501,220118.0
2015-12-31 09:30:00,34.25,34.48,34.22,34.25,78255.0,31.5475,31.7593,31.5199,31.5475,78255.0
2015-12-31 10:00:00,34.24,34.35,34.21,34.26,113547.0,31.5383,31.6396,31.5106,31.5567,113547.0
2015-12-31 10:30:00,34.26,34.26,34.16,34.25,97826.0,31.5567,31.5567,31.4646,31.5475,97826.0
2015-12-31 11:00:00,34.27,34.32,34.25,34.29,81426.0,31.5659,31.612,31.5475,31.5843,81426.0
2015-12-31 11:30:00,34.29,34.45,34.27,34.45,55188.0,31.5843,31.7317,31.5659,31.7317,55188.0
2015-12-31 12:00:00,34.47,34.53,34.43,34.5,45767.0,31.7501,31.8054,31.7133,31.7778,45767.0
2015-12-31 12:30:00,34.5,34.51,34.42,34.42,135719.0,31.7778,31.787,31.7041,31.7041,135719.0
2015-12-31 13:00:00,34.4,34.43,34.34,34.39,55639.0,31.6857,31.7133,31.6304,31.6764,55639.0
2015-12-31 13:30:00,34.38,34.43,34.36,34.43,45550.0,31.6672,31.7133,31.6488,31.7133,45550.0
2015-12-31 14:00:00,34.44,34.47,34.35,34.39,52084.0,31.7225,31.7501,31.6396,31.6764,52084.0
2015-12-31 14:30:00,34.39,34.42,34.34,34.4,50346.0,31.6764,31.7041,31.6304,31.6857,50346.0
2015-12-31 15:00:00,34.4,34.4,34.31,34.32,117138.0,31.6857,31.6857,31.6028,31.612,117138.0
2015-12-31 15:30:00,34.32,34.38,34.15,34.16,243858.0,31.612,31.6672,31.4554,31.4646,243858.0
2016-01-04 09:30:00,33.73,33.92,33.47,33.53,345249.0,31.0685,31.2435,30.829,30.8843,345249.0
2016-01-04 10:00:00,33.53,33.59,33.38,33.52,422245.0,30.8843,30.9396,30.7461,30.8751,422245.0
2016-01-04 10:30:00,33.52,33.53,33.35,33.38,305604.0,30.8751,30.8843,30.7185,30.7461,305604.0
2016-01-04 11:00:00,33.37,33.38,33.28,33.32,358319.0,30.7369,30.7461,30.654,30.6909,358319.0
2016-01-04 11:30:00,33.31,33.48,33.3,33.45,231764.0,30.6817,30.8383,30.6725,30.8106,231764.0
2016-01-04 12:00:00,33.45,33.45,33.22,33.28,214572.0,30.8106,30.8106,30.5988,30.654,214572.0
2016-01-04 12:30:00,33.27,33.37,33.2,33.34,247567.0,30.6448,30.7369,30.5803,30.7093,247567.0
2016-01-04 13:00:00,33.35,33.43,33.17,33.34,460624.0,30.7185,30.7922,30.5527,30.7093,460624.0
2016-01-04 13:30:00,33.34,33.46,33.34,33.41,192408.0,30.7093,30.8198,30.7093,30.7738,192408.0
2016-01-04 14:00:00,33.41,33.41,33.3,33.35,331823.0,30.7738,30.7738,30.6725,30.7185,331823.0
2016-01-04 14:30:00,33.34,33.35,33.25,33.34,246776.0,30.7093,30.7185,30.6264,30.7093,246776.0
2016-01-04 15:00:00,33.35,33.37,33.24,33.27,417582.0,30.7185,30.7369,30.6172,30.6448,417582.0
2016-01-04 15:30:00,33.28,33.52,33.28,33.51,803805.0,30.654,30.8751,30.654,30.8659,803805.0
2016-01-05 09:30:00,33.52,33.81,33.52,33.56,376509.0,30.8751,31.1422,30.8751,30.9119,376509.0
2016-01-05 10:00:00,33.57,33.61,33.33,33.34,362830.0,30.9211,30.958,30.7001,30.7093,362830.0
2016-01-05 10:30:00,33.33,33.59,33.3,33.55,560380.0,30.7001,30.9396,30.6725,30.9027,560380.0
2016-01-05 11:00:00,33.55,33.58,33.41,33.47,351181.0,30.9027,30.9304,30.7738,30.829,351181.0
2016-01-05 11:30:00,33.47,33.56,33.45,33.5,165927.0,30.829,30.9119,30.8106,30.8567,165927.0
2016-01-05 12:00:00,33.5,33.5,33.33,33.4,224616.0,30.8567,30.8567,30.7001,30.7646,224616.0
2016-01-05 12:30:00,33.39,33.45,33.32,33.45,130270.0,30.7554,30.8106,30.6909,30.8106,130270.0
2016-01-05 13:00:00,33.45,33.5,33.41,33.45,124839.0,30.8106,30.8567,30.7738,30.8106,124839.0
2016-01-05 13:30:00,33.45,33.59,33.42,33.56,138913.0,30.8106,30.9396,30.783,30.9119,138913.0
2016-01-05 14:00:00,33.56,33.57,33.48,33.53,377988.0,30.9119,30.9211,30.8383,30.8843,377988.0
2016-01-05 14:30:00,33.53,33.55,33.48,33.5,239036.0,30.8843,30.9027,30.8383,30.8567,239036.0
2016-01-05 15:00:00,33.5,33.52,33.45,33.51,272683.0,30.8567,30.8751,30.8106,30.8659,272683.0
2016-01-05 15:30:00,33.51,33.56,33.42,33.45,494570.0,30.8659,30.9119,30.783,30.8106,494570.0
2016-01-06 09:30:00,32.81,33.21,32.7,33.17,409286.0,30.2211,30.5896,30.1198,30.5527,409286.0
2016-01-06 10:00:00,33.16,33.17,32.99,33.14,167250.0,30.5435,30.5527,30.3869,30.5251,167250.0
2016-01-06 10:30:00,33.13,33.13,32.97,33.01,147736.0,30.5159,30.5159,30.3685,30.4053,147736.0
2016-01-06 11:00:00,33.01,33.06,32.94,33.04,164064.0,30.4053,30.4514,30.3409,30.433,164064.0
2016-01-06 11:30:00,33.04,33.05,32.89,32.9,210425.0,30.433,30.4422,30.2948,30.304,210425.0
2016-01-06 12:00:00,32.9,32.91,32.81,32.83,199521.0,30.304,30.3132,30.2211,30.2395,199521.0
2016-01-06 12:30:00,32.82,32.9,32.79,32.8,190397.0,30.2303,30.304,30.2027,30.2119,190397.0
2016-01-06 13:00:00,32.79,32.82,32.68,32.7,205187.0,30.2027,30.2303,30.1014,30.1198,205187.0
2016-01-06 13:30:00,32.7,32.74,32.61,32.62,189542.0,30.1198,30.1566,30.0369,30.0461,189542.0
2016-01-06 14:00:00,32.61,32.69,32.57,32.58,331890.0,30.0369,30.1106,30.0001,30.0093,331890.0
2016-01-06 14:30:00,32.58,32.58,32.4,32.41,351921.0,30.0093,30.0093,29.8435,29.8527,351921.0
2016-01-06 15:00:00,32.41,32.59,32.38,32.58,426514.0,29.8527,30.0185,29.825,30.0093,426514.0
2016-01-06 15:30:00,32.58,32.66,32.55,32.64,950340.0,30.0093,30.083,29.9816,30.0645,950340.0
2016-01-07 09:30:00,31.82,32.21,31.74,32.14,560204.0,29.3092,29.6685,29.2355,29.604,560204.0
2016-01-07 10:00:00,32.13,32.24,32.05,32.17,268449.0,29.5948,29.6961,29.5211,29.6316,268449.0
2016-01-07 10:30:00,32.17,32.37,32.17,32.35,399289.0,29.6316,29.8158,29.6316,29.7974,399289.0
2016-01-07 11:00:00,32.34,32.38,32.16,32.21,297648.0,29.7882,29.825,29.6224,29.6685,297648.0
2016-01-07 11:30:00,32.21,32.34,32.17,32.17,390620.0,29.6685,29.7882,29.6316,29.6316,390620.0
2016-01-07 12:00:00,32.17,32.2,32.08,32.09,390413.0,29.6316,29.6592,29.5487,29.5579,390413.0
2016-01-07 12:30:00,32.1,32.13,31.96,31.97,252627.0,29.5671,29.5948,29.4382,29.4474,252627.0
2016-01-07 13:00:00,31.97,31.98,31.76,31.79,306825.0,29.4474,29.4566,29.254,29.2816,306825.0
2016-01-07 13:30:00,31.78,31.79,31.63,31.73,621566.0,29.2724,29.2816,29.1342,29.2263,621566.0
2016-01-07 14:00:00,31.73,31.78,31.68,31.69,405297.0,29.2263,29.2724,29.1803,29.1895,405297.0
2016-01-07 14:30:00,31.69,31.82,31.64,31.73,599093.0,29.1895,29.3092,29.1434,29.2263,599093.0
2016-01-07 15:00:00,31.72,31.74,31.49,31.49,358696.0,29.2171,29.2355,29.0053,29.0053,358696.0
2016-01-07 15:30:00,31.49,31.73,31.49,31.6,965341.0,29.0053,29.2263,29.0053,29.1066,965341.0
2016-01-08 09:30:00,31.7,31.89,31.51,31.72,345620.0,29.1987,29.3737,29.0237,29.2171,345620.0
2016-01-08 10:00:00,31.72,31.73,31.45,31.51,390611.0,29.2171,29.2263,28.9684,29.0237,390611.0
2016-01-08 10:30:00,31.52,31.59,31.45,31.51,453088.0,29.0329,29.0974,28.9684,29.0237,453088.0
2016-01-08 11:00:00,31.5,31.53,31.3,31.34,363400.0,29.0145,29.0421,28.8303,28.8671,363400.0
2016-01-08 11:30:00,31.34,31.43,31.25,31.4,151934.0,28.8671,28.95,28.7842,28.9224,151934.0
2016-01-08 12:00:00,31.41,31.53,31.35,31.5,231777.0,28.9316,29.0421,28.8763,29.0145,231777.0
2016-01-08 12:30:00,31.5,31.5,31.44,31.47,230021.0,29.0145,29.0145,28.9592,28.9869,230021.0
2016-01-08 13:00:00,31.47,31.5,31.32,31.34,272580.0,28.9869,29.0145,28.8487,28.8671,272580.0
2016-01-08 13:30:00,31.34,31.46,31.33,31.44,182415.0,28.8671,28.9776,28.8579,28.9592,182415.0
2016-01-08 14:00:00,31.45,31.51,31.36,31.38,495591.0,28.9684,29.0237,28.8855,28.904,495591.0
2016-01-08 14:30:00,31.37,31.44,31.33,31.34,309832.0,28.8947,28.9592,28.8579,28.8671,309832.0
2016-01-08 15:00:00,31.34,31.37,31.22,31.23,616430.0,28.8671,28.8947,28.7566,28.7658,616430.0
2016-01-08 15:30:00,31.23,31.24,30.99,31.05,1114162.0,28.7658,28.775,28.5447,28.6,1114162.0
2016-01-11 09:30:00,31.25,31.36,31.0,31.02,277676.0,28.7842,28.8855,28.5539,28.5724,277676.0
2016-01-11 10:00:00,31.02,31.1,30.97,31.05,314213.0,28.5724,28.646,28.5263,28.6,314213.0
2016-01-11 10:30:00,31.08,31.23,30.96,31.0,196134.0,28.6276,28.7658,28.5171,28.5539,196134.0
2016-01-11 11:00:00,30.99,31.03,30.89,30.98,230003.0,28.5447,28.5816,28.4526,28.5355,230003.0
2016-01-11 11:30:00,30.97,31.12,30.9,31.05,378476.0,28.5263,28.6645,28.4618,28.6,378476.0
2016-01-11 12:00:00,31.05,31.06,30.92,30.92,238714.0,28.6,28.6092,28.4802,28.4802,238714.0
2016-01-11 12:30:00,30.92,30.99,30.89,30.94,186472.0,28.4802,28.5447,28.4526,28.4987,186472.0
2016-01-11 13:00:00,30.95,30.98,30.74,30.74,346497.0,28.5079,28.5355,28.3145,28.3145,346497.0
2016-01-11 13:30:00,30.75,30.79,30.63,30.68,523017.0,28.3237,28.3605,28.2131,28.2592,523017.0
2016-01-11 14:00:00,30.68,30.82,30.65,30.81,162209.0,28.2592,28.3881,28.2316,28.3789,162209.0
2016-01-11 14:30:00,30.82,30.86,30.76,30.82,132489.0,28.3881,28.425,28.3329,28.3881,132489.0
2016-01-11 15:00:00,30.81,30.99,30.69,30.96,314648.0,28.3789,28.5447,28.2684,28.5171,314648.0
2016-01-11 15:30:00,30.97,31.1,30.94,30.96,645524.0,28.5263,28.646,28.4987,28.5171,645524.0
2016-01-12 09:30:00,31.3,31.65,31.08,31.44,266589.0,28.8303,29.1526,28.6276,28.9592,266589.0
2016-01-12 10:00:00,31.44,31.47,31.14,31.18,238035.0,28.9592,28.9869,28.6829,28.7197,238035.0
2016-01-12 10:30:00,31.17,31.23,31.03,31.13,139301.0,28.7105,28.7658,28.5816,28.6737,139301.0
2016-01-12 11:00:00,31.13,31.18,30.9,30.92,225057.0,28.6737,28.7197,28.4618,28.4802,225057.0
2016-01-12 11:30:00,30.9,30.99,30.76,30.95,158751.0,28.4618,28.5447,28.3329,28.5079,158751.0
2016-01-12 12:00:00,30.95,31.02,30.81,30.88,166101.0,28.5079,28.5724,28.3789,28.4434,166101.0
2016-01-12 12:30:00,30.86,30.93,30.75,30.89,170628.0,28.425,28.4895,28.3237,28.4526,170628.0
2016-01-12 13:00:00,30.89,31.01,30.85,30.85,145996.0,28.4526,28.5631,28.4158,28.4158,145996.0
2016-01-12 13:30:00,30.86,31.02,30.86,30.92,149235.0,28.425,28.5724,28.425,28.4802,149235.0
2016-01-12 14:00:00,30.91,30.94,30.81,30.92,613655.0,28.471,28.4987,28.3789,28.4802,613655.0
2016-01-12 14:30:00,30.92,31.09,30.91,31.09,180805.0,28.4802,28.6368,28.471,28.6368,180805.0
2016-01-12 15:00:00,31.08,31.26,30.98,31.2,260038.0,28.6276,28.7934,28.5355,28.7382,260038.0
2016-01-12 15:30:00,31.2,31.29,31.14,31.24,585199.0,28.7382,28.8211,28.6829,28.775,585199.0
2016-01-13 09:30:00,31.34,31.6,31.34,31.38,525761.0,28.8671,29.1066,28.8671,28.904,525761.0
2016-01-13 10:00:00,31.38,31.48,31.21,31.26,430285.0,28.904,28.9961,28.7474,28.7934,430285.0
2016-01-13 10:30:00,31.25,31.28,31.08,31.26,387572.0,28.7842,28.8118,28.6276,28.7934,387572.0
2016-01-13 11:00:00,31.25,31.25,31.08,31.14,301023.0,28.7842,28.7842,28.6276,28.6829,301023.0
2016-01-13 11:30:00,31.14,31.19,30.86,30.89,641453.0,28.6829,28.7289,28.425,28.4526,641453.0
2016-01-13 12:00:00,30.9,30.95,30.73,30.76,686587.0,28.4618,28.5079,28.3052,28.3329,686587.0
2016-01-13 12:30:00,30.75,30.75,30.59,30.68,728843.0,28.3237,28.3237,28.1763,28.2592,728843.0
2016-01-13 13:00:00,30.68,30.7,30.48,30.48,382709.0,28.2592,28.2776,28.075,28.075,382709.0
2016-01-13 13:30:00,30.48,30.52,30.28,30.33,591770.0,28.075,28.1118,27.8907,27.9368,591770.0
2016-01-13 14:00:00,30.32,30.42,30.21,30.3,283768.0,27.9276,28.0197,27.8263,27.9092,283768.0
2016-01-13 14:30:00,30.3,30.31,30.03,30.22,576614.0,27.9092,27.9184,27.6605,27.8355,576614.0
2016-01-13 15:00:00,30.23,30.31,30.11,30.25,1255994.0,27.8447,27.9184,27.7342,27.8631,1255994.0
2016-01-13 15:30:00,30.25,30.3,30.06,30.14,688631.0,27.8631,27.9092,27.6881,27.7618,688631.0
2016-01-14 09:30:00,30.26,30.28,29.66,29.7,361080.0,27.8723,27.8907,27.3197,27.3565,361080.0
2016-01-14 10:00:00,29.7,30.16,29.59,30.16,598228.0,27.3565,27.7802,27.2552,27.7802,598228.0
2016-01-14 10:30:00,30.16,30.35,30.1,30.1,405020.0,27.7802,27.9552,27.725,27.725,405020.0
2016-01-14 11:00:00,30.1,30.16,29.87,29.92,173322.0,27.725,27.7802,27.5131,27.5592,173322.0
2016-01-14 11:30:00,29.92,29.98,29.81,29.9,277439.0,27.5592,27.6144,27.4578,27.5407,277439.0
2016-01-14 12:00:00,29.91,29.96,29.81,29.86,218845.0,27.5499,27.596,27.4578,27.5039,218845.0
2016-01-14 12:30:00,29.87,30.06,29.86,30.0,250090.0,27.5131,27.6881,27.5039,27.6328,250090.0
2016-01-14 13:00:00,29.99,30.18,29.98,30.15,407421.0,27.6236,27.7986,27.6144,27.771,407421.0
2016-01-14 13:30:00,30.16,30.22,30.09,30.16,582051.0,27.7802,27.8355,27.7157,27.7802,582051.0
2016-01-14 14:00:00,30.16,30.23,30.09,30.2,182117.0,27.7802,27.8447,27.7157,27.8171,182117.0
2016-01-14 14:30:00,30.2,30.35,30.19,30.34,320197.0,27.8171,27.9552,27.8078,27.946,320197.0
2016-01-14 15:00:00,30.34,30.39,30.27,30.28,371603.0,27.946,27.9921,27.8815,27.8907,371603.0
2016-01-14 15:30:00,30.28,30.28,30.06,30.09,702072.0,27.8907,27.8907,27.6881,27.7157,702072.0
2016-01-15 09:30:00,29.32,29.49,29.13,29.35,750546.0,27.0065,27.1631,26.8315,27.0341,750546.0
2016-01-15 10:00:00,29.35,29.7,29.26,29.62,414981.0,27.0341,27.3565,26.9512,27.2828,414981.0
2016-01-15 10:30:00,29.61,29.78,29.6,29.62,515960.0,27.2736,27.4302,27.2644,27.2828,515960.0
2016-01-15 11:00:00,29.62,29.72,29.5,29.64,348644.0,27.2828,27.3749,27.1723,27.3012,348644.0
2016-01-15 11:30:00,29.67,29.7,29.47,29.51,393135.0,27.3289,27.3565,27.1447,27.1815,393135.0
2016-01-15 12:00:00,29.5,29.52,29.26,29.3,531214.0,27.1723,27.1907,26.9512,26.9881,531214.0
2016-01-15 12:30:00,29.29,29.36,29.17,29.35,464703.0,26.9789,27.0433,26.8683,27.0341,464703.0
2016-01-15 13:00:00,29.35,29.49,29.24,29.44,317414.0,27.0341,27.1631,26.9328,27.117,317414.0
2016-01-15 13:30:00,29.42,29.64,29.39,29.63,254899.0,27.0986,27.3012,27.071,27.292,254899.0
2016-01-15 14:00:00,29.64,29.67,29.52,29.52,623049.0,27.3012,27.3289,27.1907,27.1907,623049.0
2016-01-15 14:30:00,29.53,29.89,29.48,29.89,372108.0,27.1999,27.5315,27.1539,27.5315,372108.0
2016-01-15 15:00:00,29.89,29.96,29.64,29.79,552742.0,27.5315,27.596,27.3012,27.4394,552742.0
2016-01-15 15:30:00,29.78,29.8,29.66,29.72,779968.0,27.4302,27.4486,27.3197,27.3749,779968.0
2016-01-19 09:30:00,30.27,30.27,29.65,29.8,446013.0,27.8815,27.8815,27.3105,27.4486,446013.0
2016-01-19 10:00:00,29.8,30.05,29.72,30.04,422698.0,27.4486,27.6789,27.3749,27.6697,422698.0
2016-01-19 10:30:00,30.04,30.09,29.75,29.76,211293.0,27.6697,27.7157,27.4026,27.4118,211293.0
2016-01-19 11:00:00,29.75,29.83,29.62,29.77,275769.0,27.4026,27.4763,27.2828,27.421,275769.0
2016-01-19 11:30:00,29.79,29.87,29.73,29.74,199321.0,27.4394,27.5131,27.3841,27.3934,199321.0
2016-01-19 12:00:00,29.74,29.77,29.54,29.66,191231.0,27.3934,27.421,27.2091,27.3197,191231.0
2016-01-19 12:30:00,29.66,29.7,29.52,29.57,183111.0,27.3197,27.3565,27.1907,27.2368,183111.0
2016-01-19 13:00:00,29.58,29.7,29.54,29.56,165947.0,27.246,27.3565,27.2091,27.2276,165947.0
2016-01-19 13:30:00,29.56,29.6,29.45,29.47,208719.0,27.2276,27.2644,27.1262,27.1447,208719.0
2016-01-19 14:00:00,29.46,29.47,29.18,29.25,225265.0,27.1354,27.1447,26.8775,26.942,225265.0
2016-01-19 14:30:00,29.25,29.28,29.07,29.18,193041.0,26.942,26.9697,26.7762,26.8775,193041.0
2016-01-19 15:00:00,29.18,29.43,29.16,29.42,299120.0,26.8775,27.1078,26.8591,27.0986,299120.0
2016-01-19 15:30:00,29.42,29.5,29.32,29.38,727204.0,27.0986,27.1723,27.0065,27.0618,727204.0
2016-01-20 09:30:00,28.91,28.99,28.47,28.57,974040.0,26.6288,26.7025,26.2236,26.3157,974040.0
2016-01-20 10:00:00,28.56,28.63,28.35,28.37,601147.0,26.3065,26.3709,26.113,26.1315,601147.0
2016-01-20 10:30:00,28.37,28.41,28.05,28.05,626210.0,26.1315,26.1683,25.8367,25.8367,626210.0
2016-01-20 11:00:00,28.05,28.37,28.05,28.3,392925.0,25.8367,26.1315,25.8367,26.067,392925.0
2016-01-20 11:30:00,28.29,28.37,28.11,28.21,358636.0,26.0578,26.1315,25.892,25.9841,358636.0
2016-01-20 12:00:00,28.21,28.27,27.99,28.03,295421.0,25.9841,26.0393,25.7814,25.8183,295421.0
2016-01-20 12:30:00,28.02,28.33,28.02,28.32,406509.0,25.8091,26.0946,25.8091,26.0854,406509.0
2016-01-20 13:00:00,28.32,28.42,28.26,28.42,420523.0,26.0854,26.1775,26.0301,26.1775,420523.0
2016-01-20 13:30:00,28.41,28.81,28.41,28.73,739346.0,26.1683,26.5367,26.1683,26.4631,739346.0
2016-01-20 14:00:00,28.73,28.86,28.55,28.76,600021.0,26.4631,26.5828,26.2973,26.4907,600021.0
2016-01-20 14:30:00,28.76,28.91,28.65,28.86,486701.0,26.4907,26.6288,26.3894,26.5828,486701.0
2016-01-20 15:00:00,28.86,29.38,28.81,29.35,525810.0,26.5828,27.0618,26.5367,27.0341,525810.0
2016-01-20 15:30:00,29.36,29.38,28.98,29.08,1042318.0,27.0433,27.0618,26.6933,26.7854,1042318.0
2016-01-21 09:30:00,29.19,29.41,29.09,29.25,413141.0,26.8868,27.0894,26.7946,26.942,413141.0
2016-01-21 10:00:00,29.26,29.7,29.24,29.57,602544.0,26.9512,27.3565,26.9328,27.2368,602544.0
2016-01-21 10:30:00,29.58,29.77,29.47,29.48,499203.0,27.246,27.421,27.1447,27.1539,499203.0
2016-01-21 11:00:00,29.48,29.7,29.43,29.51,683691.0,27.1539,27.3565,27.1078,27.1815,683691.0
2016-01-21 11:30:00,29.51,29.84,29.51,29.79,401648.0,27.1815,27.4855,27.1815,27.4394,401648.0
2016-01-21 12:00:00,29.8,30.0,29.8,29.92,793936.0,27.4486,27.6328,27.4486,27.5592,793936.0
2016-01-21 12:30:00,29.92,29.99,29.72,29.77,246378.0,27.5592,27.6236,27.3749,27.421,246378.0
2016-01-21 13:00:00,29.77,29.91,29.58,29.6,212221.0,27.421,27.5499,27.246,27.2644,212221.0
2016-01-21 13:30:00,29.6,29.7,29.5,29.63,343845.0,27.2644,27.3565,27.1723,27.292,343845.0
2016-01-21 14:00:00,29.63,29.67,29.31,29.43,554994.0,27.292,27.3289,26.9973,27.1078,554994.0
2016-01-21 14:30:00,29.43,29.67,29.41,29.64,387579.0,27.1078,27.3289,27.0894,27.3012,387579.0
2016-01-21 15:00:00,29.64,29.65,29.4,29.51,602275.0,27.3012,27.3105,27.0802,27.1815,602275.0
2016-01-21 15:30:00,29.51,29.68,29.49,29.49,921917.0,27.1815,27.3381,27.1631,27.1631,921917.0
2016-01-22 09:30:00,29.89,30.68,29.82,30.67,865706.0,27.5315,28.2592,27.467,28.25,865706.0
2016-01-22 10:00:00,30.69,30.76,30.41,30.44,1063087.0,28.2684,28.3329,28.0105,28.0381,1063087.0
2016-01-22 10:30:00,30.45,30.5,30.14,30.18,627285.0,28.0473,28.0934,27.7618,27.7986,627285.0
2016-01-22 11:00:00,30.17,30.29,30.09,30.23,866643.0,27.7894,27.9,27.7157,27.8447,866643.0
2016-01-22 11:30:00,30.23,30.24,30.01,30.01,290194.0,27.8447,27.8539,27.6421,27.6421,290194.0
2016-01-22 12:00:00,30.01,30.17,30.01,30.12,240171.0,27.6421,27.7894,27.6421,27.7434,240171.0
2016-01-22 12:30:00,30.13,30.24,30.09,30.23,293461.0,27.7526,27.8539,27.7157,27.8447,293461.0
2016-01-22 13:00:00,30.22,30.26,30.1,30.17,303972.0,27.8355,27.8723,27.725,27.7894,303972.0
2016-01-22 13:30:00,30.18,30.34,30.14,30.34,361451.0,27.7986,27.946,27.7618,27.946,361451.0
2016-01-22 14:00:00,30.34,30.35,30.22,30.22,409620.0,27.946,27.9552,27.8355,27.8355,409620.0
2016-01-22 14:30:00,30.21,30.24,30.1,30.15,324439.0,27.8263,27.8539,27.725,27.771,324439.0
2016-01-22 15:00:00,30.15,30.22,30.02,30.22,449526.0,27.771,27.8355,27.6513,27.8355,449526.0
2016-01-22 15:30:00,30.21,30.3,30.14,30.27,667406.0,27.8263,27.9092,27.7618,27.8815,667406.0
2016-01-25 09:30:00,30.12,30.15,29.83,29.99,363459.0,27.7434,27.771,27.4763,27.6236,363459.0
2016-01-25 10:00:00,29.99,30.1,29.84,29.87,289498.0,27.6236,27.725,27.4855,27.5131,289498.0
2016-01-25 10:30:00,29.88,29.92,29.62,29.81,865903.0,27.5223,27.5592,27.2828,27.4578,865903.0
2016-01-25 11:00:00,29.8,29.87,29.62,29.87,304792.0,27.4486,27.5131,27.2828,27.5131,304792.0
2016-01-25 11:30:00,29.87,29.87,29.61,29.76,173278.0,27.5131,27.5131,27.2736,27.4118,173278.0
2016-01-25 12:00:00,29.75,29.83,29.72,29.77,177573.0,27.4026,27.4763,27.3749,27.421,177573.0
2016-01-25 12:30:00,29.76,29.84,29.66,29.71,78841.0,27.4118,27.4855,27.3197,27.3657,78841.0
2016-01-25 13:00:00,29.71,29.85,29.7,29.81,120233.0,27.3657,27.4947,27.3565,27.4578,120233.0
2016-01-25 13:30:00,29.81,29.83,29.65,29.66,136758.0,27.4578,27.4763,27.3105,27.3197,136758.0
2016-01-25 14:00:00,29.66,29.76,29.64,29.71,116828.0,27.3197,27.4118,27.3012,27.3657,116828.0
2016-01-25 14:30:00,29.72,29.74,29.63,29.73,156175.0,27.3749,27.3934,27.292,27.3841,156175.0
2016-01-25 15:00:00,29.74,29.78,29.52,29.56,192833.0,27.3934,27.4302,27.1907,27.2276,192833.0
2016-01-25 15:30:00,29.55,29.59,29.49,29.54,676501.0,27.2183,27.2552,27.1631,27.2091,676501.0
2016-01-26 09:30:00,29.6,29.8,29.42,29.5,366958.0,27.2644,27.4486,27.0986,27.1723,366958.0
2016-01-26 10:00:00,29.51,29.9,29.51,29.81,633113.0,27.1815,27.5407,27.1815,27.4578,633113.0
2016-01-26 10:30:00,29.82,29.95,29.8,29.86,566674.0,27.467,27.5868,27.4486,27.5039,566674.0
2016-01-26 11:00:00,29.85,30.11,29.84,30.09,1129733.0,27.4947,27.7342,27.4855,27.7157,1129733.0
2016-01-26 11:30:00,30.09,30.11,29.95,30.06,234137.0,27.7157,27.7342,27.5868,27.6881,234137.0
2016-01-26 12:00:00,30.08,30.27,30.07,30.22,710482.0,27.7065,27.8815,27.6973,27.8355,710482.0
2016-01-26 12:30:00,30.22,30.25,30.06,30.07,114029.0,27.8355,27.8631,27.6881,27.6973,114029.0
2016-01-26 13:00:00,30.07,30.17,30.06,30.13,156104.0,27.6973,27.7894,27.6881,27.7526,156104.0
2016-01-26 13:30:00,30.14,30.14,30.07,30.08,115756.0,27.7618,27.7618,27.6973,27.7065,115756.0
2016-01-26 14:00:00,30.08,30.14,30.05,30.11,1007386.0,27.7065,27.7618,27.6789,27.7342,1007386.0
2016-01-26 14:30:00,30.11,30.15,30.06,30.09,498757.0,27.7342,27.771,27.6881,27.7157,498757.0
2016-01-26 15:00:00,30.08,30.12,30.02,30.09,210361.0,27.7065,27.7434,27.6513,27.7157,210361.0
2016-01-26 15:30:00,30.09,30.18,30.04,30.17,378783.0,27.7157,27.7986,27.6697,27.7894,378783.0
2016-01-27 09:30:00,30.08,30.18,29.87,30.0,235643.0,27.7065,27.7986,27.5131,27.6328,235643.0
2016-01-27 10:00:00,29.99,30.13,29.84,29.98,565562.0,27.6236,27.7526,27.4855,27.6144,565562.0
2016-01-27 10:30:00,29.97,30.12,29.91,30.0,299248.0,27.6052,27.7434,27.5499,27.6328,299248.0
2016-01-27 11:00:00,30.0,30.11,29.94,30.1,202267.0,27.6328,27.7342,27.5776,27.725,202267.0
2016-01-27 11:30:00,30.1,30.29,30.07,30.23,194054.0,27.725,27.9,27.6973,27.8447,194054.0
2016-01-27 12:00:00,30.22,30.28,30.16,30.18,183519.0,27.8355,27.8907,27.7802,27.7986,183519.0
2016-01-27 12:30:00,30.18,30.19,30.08,30.08,189736.0,27.7986,27.8078,27.7065,27.7065,189736.0
2016-01-27 13:00:00,30.09,30.15,30.02,30.02,149203.0,27.7157,27.771,27.6513,27.6513,149203.0
2016-01-27 13:30:00,30.01,30.11,30.0,30.1,544040.0,27.6421,27.7342,27.6328,27.725,544040.0
2016-01-27 14:00:00,30.12,30.2,29.86,30.0,645403.0,27.7434,27.8171,27.5039,27.6328,645403.0
2016-01-27 14:30:00,29.98,30.03,29.77,29.8,440095.0,27.6144,27.6605,27.421,27.4486,440095.0
2016-01-27 15:00:00,29.8,29.81,29.59,29.71,325662.0,27.4486,27.4578,27.2552,27.3657,325662.0
2016-01-27 15:30:00,29.7,29.81,29.67,29.79,473694.0,27.3565,27.4578,27.3289,27.4394,473694.0
2016-01-28 09:30:00,30.1,30.27,29.99,30.19,378311.0,27.725,27.8815,27.6236,27.8078,378311.0
2016-01-28 10:00:00,30.16,30.19,29.71,29.73,822720.0,27.7802,27.8078,27.3657,27.3841,822720.0
2016-01-28 10:30:00,29.73,29.89,29.62,29.79,608151.0,27.3841,27.5315,27.2828,27.4394,608151.0
2016-01-28 11:00:00,29.79,29.98,29.77,29.77,350246.0,27.4394,27.6144,27.421,27.421,350246.0
2016-01-28 11:30:00,29.76,29.79,29.6,29.6,404532.0,27.4118,27.4394,27.2644,27.2644,404532.0
2016-01-28 12:00:00,29.6,29.74,29.6,29.73,227739.0,27.2644,27.3934,27.2644,27.3841,227739.0
2016-01-28 12:30:00,29.73,29.85,29.69,29.72,270598.0,27.3841,27.4947,27.3473,27.3749,270598.0
2016-01-28 13:00:00,29.71,29.79,29.57,29.66,237475.0,27.3657,27.4394,27.2368,27.3197,237475.0
2016-01-28 13:30:00,29.66,29.72,29.55,29.56,225382.0,27.3197,27.3749,27.2183,27.2276,225382.0
2016-01-28 14:00:00,29.56,29.73,29.55,29.72,295372.0,27.2276,27.3841,27.2183,27.3749,295372.0
2016-01-28 14:30:00,29.73,29.78,29.59,29.64,200331.0,27.3841,27.4302,27.2552,27.3012,200331.0
2016-01-28 15:00:00,29.63,29.72,29.61,29.64,322980.0,27.292,27.3749,27.2736,27.3012,322980.0
2016-01-28 15:30:00,29.63,29.7,29.56,29.64,508876.0,27.292,27.3565,27.2276,27.3012,508876.0
2016-01-29 09:30:00,29.83,30.05,29.83,30.01,239628.0,27.4763,27.6789,27.4763,27.6421,239628.0
2016-01-29 10:00:00,30.03,30.23,29.97,30.1,348966.0,27.6605,27.8447,27.6052,27.725,348966.0
2016-01-29 10:30:00,30.1,30.23,30.07,30.15,185702.0,27.725,27.8447,27.6973,27.771,185702.0
2016-01-29 11:00:00,30.16,30.27,30.16,30.22,109390.0,27.7802,27.8815,27.7802,27.8355,109390.0
2016-01-29 11:30:00,30.22,30.35,30.17,30.3,174405.0,27.8355,27.9552,27.7894,27.9092,174405.0
2016-01-29 12:00:00,30.3,30.42,30.25,30.38,98313.0,27.9092,28.0197,27.8631,27.9829,98313.0
2016-01-29 12:30:00,30.38,30.39,30.31,30.36,83028.0,27.9829,27.9921,27.9184,27.9644,83028.0
2016-01-29 13:00:00,30.37,30.39,30.31,30.34,95542.0,27.9736,27.9921,27.9184,27.946,95542.0
2016-01-29 13:30:00,30.35,30.39,30.3,30.32,90935.0,27.9552,27.9921,27.9092,27.9276,90935.0
2016-01-29 14:00:00,30.31,30.43,30.27,30.43,107863.0,27.9184,28.0289,27.8815,28.0289,107863.0
2016-01-29 14:30:00,30.43,30.48,30.38,30.4,107141.0,28.0289,28.075,27.9829,28.0013,107141.0
2016-01-29 15:00:00,30.41,30.5,30.39,30.48,136821.0,28.0105,28.0934,27.9921,28.075,136821.0
2016-01-29 15:30:00,30.5,30.57,30.42,30.55,807820.0,28.0934,28.1579,28.0197,28.1394,807820.0
2016-02-01 09:30:00,30.32,30.4,30.1,30.32,436887.0,27.9276,28.0013,27.725,27.9276,436887.0
2016-02-01 10:00:00,30.34,30.54,30.21,30.41,286047.0,27.946,28.1302,27.8263,28.0105,286047.0
2016-02-01 10:30:00,30.4,30.55,30.35,30.52,267916.0,28.0013,28.1394,27.9552,28.1118,267916.0
2016-02-01 11:00:00,30.52,30.57,30.4,30.56,682227.0,28.1118,28.1579,28.0013,28.1487,682227.0
2016-02-01 11:30:00,30.57,30.57,30.47,30.52,200541.0,28.1579,28.1579,28.0658,28.1118,200541.0
2016-02-01 12:00:00,30.52,30.55,30.31,30.34,248887.0,28.1118,28.1394,27.9184,27.946,248887.0
2016-02-01 12:30:00,30.34,30.4,30.25,30.27,145829.0,27.946,28.0013,27.8631,27.8815,145829.0
2016-02-01 13:00:00,30.28,30.41,30.28,30.37,165707.0,27.8907,28.0105,27.8907,27.9736,165707.0
2016-02-01 13:30:00,30.37,30.39,30.27,30.38,160413.0,27.9736,27.9921,27.8815,27.9829,160413.0
2016-02-01 14:00:00,30.37,30.39,30.26,30.36,241782.0,27.9736,27.9921,27.8723,27.9644,241782.0
2016-02-01 14:30:00,30.36,30.43,30.32,30.4,142529.0,27.9644,28.0289,27.9276,28.0013,142529.0
2016-02-01 15:00:00,30.39,30.51,30.35,30.5,314946.0,27.9921,28.1026,27.9552,28.0934,314946.0
2016-02-01 15:30:00,30.49,30.49,30.36,30.36,463220.0,28.0842,28.0842,27.9644,27.9644,463220.0
2016-02-02 09:30:00,29.96,30.14,29.74,29.76,143847.0,27.596,27.7618,27.3934,27.4118,143847.0
2016-02-02 10:00:00,29.76,29.89,29.63,29.75,254319.0,27.4118,27.5315,27.292,27.4026,254319.0
2016-02-02 10:30:00,29.75,29.92,29.74,29.9,233558.0,27.4026,27.5592,27.3934,27.5407,233558.0
2016-02-02 11:00:00,29.9,30.02,29.89,29.95,194202.0,27.5407,27.6513,27.5315,27.5868,194202.0
2016-02-02 11:30:00,29.94,30.0,29.81,29.82,271274.0,27.5776,27.6328,27.4578,27.467,271274.0
2016-02-02 12:00:00,29.82,29.85,29.72,29.79,168591.0,27.467,27.4947,27.3749,27.4394,168591.0
2016-02-02 12:30:00,29.79,29.82,29.74,29.81,118370.0,27.4394,27.467,27.3934,27.4578,118370.0
2016-02-02 13:00:00,29.81,29.84,29.74,29.83,152784.0,27.4578,27.4855,27.3934,27.4763,152784.0
2016-02-02 13:30:00,29.83,29.83,29.63,29.64,173049.0,27.4763,27.4763,27.292,27.3012,173049.0
2016-02-02 14:00:00,29.65,29.71,29.63,29.64,231361.0,27.3105,27.3657,27.292,27.3012,231361.0
2016-02-02 14:30:00,29.64,29.77,29.63,29.65,199074.0,27.3012,27.421,27.292,27.3105,199074.0
2016-02-02 15:00:00,29.65,29.66,29.54,29.58,657546.0,27.3105,27.3197,27.2091,27.246,657546.0
2016-02-02 15:30:00,29.58,29.66,29.57,29.64,1291884.0,27.246,27.3197,27.2368,27.3012,1291884.0
2016-02-03 09:30:00,29.73,29.92,29.5,29.51,524581.0,27.3841,27.5592,27.1723,27.1815,524581.0
2016-02-03 10:00:00,29.51,29.51,29.05,29.06,313266.0,27.1815,27.1815,26.7578,26.767,313266.0
2016-02-03 10:30:00,29.06,29.27,28.89,29.22,351060.0,26.767,26.9604,26.6104,26.9144,351060.0
2016-02-03 11:00:00,29.22,29.35,29.01,29.33,258646.0,26.9144,27.0341,26.721,27.0157,258646.0
2016-02-03 11:30:00,29.33,29.52,29.26,29.39,293448.0,27.0157,27.1907,26.9512,27.071,293448.0
2016-02-03 12:00:00,29.4,29.49,29.35,29.4,185737.0,27.0802,27.1631,27.0341,27.0802,185737.0
2016-02-03 12:30:00,29.4,29.4,29.27,29.38,225298.0,27.0802,27.0802,26.9604,27.0618,225298.0
2016-02-03 13:00:00,29.38,29.42,29.21,29.21,95670.0,27.0618,27.0986,26.9052,26.9052,95670.0
2016-02-03 13:30:00,29.21,29.22,29.05,29.05,109107.0,26.9052,26.9144,26.7578,26.7578,109107.0
2016-02-03 14:00:00,29.05,29.5,29.05,29.46,245454.0,26.7578,27.1723,26.7578,27.1354,245454.0
2016-02-03 14:30:00,29.46,29.57,29.35,29.57,213529.0,27.1354,27.2368,27.0341,27.2368,213529.0
2016-02-03 15:00:00,29.58,29.64,29.47,29.47,228506.0,27.246,27.3012,27.1447,27.1447,228506.0
2016-02-03 15:30:00,29.48,29.6,29.42,29.59,305444.0,27.1539,27.2644,27.0986,27.2552,305444.0
2016-02-04 09:30:00,29.48,29.8,29.46,29.8,188547.0,27.1539,27.4486,27.1354,27.4486,188547.0
2016-02-04 10:00:00,29.82,30.07,29.63,30.03,396816.0,27.467,27.6973,27.292,27.6605,396816.0
2016-02-04 10:30:00,30.03,30.14,29.96,30.12,339829.0,27.6605,27.7618,27.596,27.7434,339829.0
2016-02-04 11:00:00,30.12,30.13,29.77,29.83,285167.0,27.7434,27.7526,27.421,27.4763,285167.0
2016-02-04 11:30:00,29.82,29.82,29.6,29.72,245088.0,27.467,27.467,27.2644,27.3749,245088.0
2016-02-04 12:00:00,29.73,29.98,29.72,29.86,218472.0,27.3841,27.6144,27.3749,27.5039,218472.0
2016-02-04 12:30:00,29.86,29.98,29.79,29.84,118518.0,27.5039,27.6144,27.4394,27.4855,118518.0
2016-02-04 13:00:00,29.85,29.98,29.79,29.82,182040.0,27.4947,27.6144,27.4394,27.467,182040.0
2016-02-04 13:30:00,29.82,29.91,29.68,29.75,199976.0,27.467,27.5499,27.3381,27.4026,199976.0
2016-02-04 14:00:00,29.75,29.76,29.64,29.67,196257.0,27.4026,27.4118,27.3012,27.3289,196257.0
2016-02-04 14:30:00,29.66,29.73,29.62,29.73,169135.0,27.3197,27.3841,27.2828,27.3841,169135.0
2016-02-04 15:00:00,29.72,29.82,29.67,29.73,256045.0,27.3749,27.467,27.3289,27.3841,256045.0
2016-02-04 15:30:00,29.74,29.86,29.73,29.82,490339.0,27.3934,27.5039,27.3841,27.467,490339.0
2016-02-05 09:30:00,29.76,29.98,29.67,29.84,165859.0,27.4118,27.6144,27.3289,27.4855,165859.0
2016-02-05 10:00:00,29.84,30.02,29.66,29.69,216637.0,27.4855,27.6513,27.3197,27.3473,216637.0
2016-02-05 10:30:00,29.69,29.77,29.34,29.35,283541.0,27.3473,27.421,27.0249,27.0341,283541.0
2016-02-05 11:00:00,29.35,29.39,29.03,29.09,229973.0,27.0341,27.071,26.7394,26.7946,229973.0
2016-02-05 11:30:00,29.09,29.34,29.09,29.31,181799.0,26.7946,27.0249,26.7946,26.9973,181799.0
2016-02-05 12:00:00,29.31,29.37,29.23,29.36,248871.0,26.9973,27.0526,26.9236,27.0433,248871.0
2016-02-05 12:30:00,29.37,29.49,29.33,29.37,100687.0,27.0526,27.1631,27.0157,27.0526,100687.0
2016-02-05 13:00:00,29.36,29.43,29.33,29.39,130452.0,27.0433,27.1078,27.0157,27.071,130452.0
2016-02-05 13:30:00,29.39,29.4,29.2,29.25,169832.0,27.071,27.0802,26.896,26.942,169832.0
2016-02-05 14:00:00,29.24,29.27,29.11,29.17,152669.0,26.9328,26.9604,26.8131,26.8683,152669.0
2016-02-05 14:30:00,29.17,29.24,29.13,29.17,100173.0,26.8683,26.9328,26.8315,26.8683,100173.0
2016-02-05 15:00:00,29.17,29.2,29.09,29.15,119517.0,26.8683,26.896,26.7946,26.8499,119517.0
2016-02-05 15:30:00,29.15,29.15,29.04,29.1,618741.0,26.8499,26.8499,26.7486,26.8039,618741.0
2016-02-08 09:30:00,28.72,28.8,28.42,28.44,640638.0,26.4538,26.5275,26.1775,26.1959,640638.0
2016-02-08 10:00:00,28.45,28.56,28.22,28.35,877665.0,26.2051,26.3065,25.9933,26.113,877665.0
2016-02-08 10:30:00,28.35,28.48,28.23,28.25,684491.0,26.113,26.2328,26.0025,26.0209,684491.0
2016-02-08 11:00:00,28.25,28.29,28.08,28.16,307523.0,26.0209,26.0578,25.8643,25.938,307523.0
2016-02-08 11:30:00,28.16,28.23,28.08,28.22,479187.0,25.938,26.0025,25.8643,25.9933,479187.0
2016-02-08 12:00:00,28.22,28.34,28.21,28.29,133816.0,25.9933,26.1038,25.9841,26.0578,133816.0
2016-02-08 12:30:00,28.3,28.37,28.27,28.28,152118.0,26.067,26.1315,26.0393,26.0486,152118.0
2016-02-08 13:00:00,28.29,28.33,28.12,28.17,87656.0,26.0578,26.0946,25.9012,25.9472,87656.0
2016-02-08 13:30:00,28.17,28.17,27.9,27.9,243485.0,25.9472,25.9472,25.6985,25.6985,243485.0
2016-02-08 14:00:00,27.91,27.98,27.84,27.92,157133.0,25.7078,25.7722,25.6433,25.717,157133.0
2016-02-08 14:30:00,27.91,27.97,27.84,27.91,154074.0,25.7078,25.763,25.6433,25.7078,154074.0
2016-02-08 15:00:00,27.91,28.13,27.9,28.08,268784.0,25.7078,25.9104,25.6985,25.8643,268784.0
2016-02-08 15:30:00,28.09,28.34,28.08,28.26,812722.0,25.8736,26.1038,25.8643,26.0301,812722.0
2016-02-09 09:30:00,27.91,28.61,27.84,28.56,903995.0,25.7078,26.3525,25.6433,26.3065,903995.0
2016-02-09 10:00:00,28.55,28.69,28.28,28.37,1323691.0,26.2973,26.4262,26.0486,26.1315,1323691.0
2016-02-09 10:30:00,28.36,28.36,28.08,28.1,353869.0,26.1222,26.1222,25.8643,25.8828,353869.0
2016-02-09 11:00:00,28.1,28.45,28.1,28.41,182594.0,25.8828,26.2051,25.8828,26.1683,182594.0
2016-02-09 11:30:00,28.4,28.45,28.25,28.29,242216.0,26.1591,26.2051,26.0209,26.0578,242216.0
2016-02-09 12:00:00,28.3,28.43,28.29,28.32,203039.0,26.067,26.1867,26.0578,26.0854,203039.0
2016-02-09 12:30:00,28.31,28.42,28.23,28.25,119834.0,26.0762,26.1775,26.0025,26.0209,119834.0
2016-02-09 13:00:00,28.24,28.26,28.09,28.17,70394.0,26.0117,26.0301,25.8736,25.9472,70394.0
2016-02-09 13:30:00,28.18,28.27,28.13,28.23,105510.0,25.9564,26.0393,25.9104,26.0025,105510.0
2016-02-09 14:00:00,28.23,28.42,28.23,28.29,170519.0,26.0025,26.1775,26.0025,26.0578,170519.0
2016-02-09 14:30:00,28.3,28.52,28.3,28.49,219847.0,26.067,26.2696,26.067,26.242,219847.0
2016-02-09 15:00:00,28.49,28.78,28.47,28.63,1240247.0,26.242,26.5091,26.2236,26.3709,1240247.0
2016-02-09 15:30:00,28.62,28.69,28.48,28.51,677371.0,26.3617,26.4262,26.2328,26.2604,677371.0
2016-02-10 09:30:00,28.69,28.95,28.56,28.78,280003.0,26.4262,26.6657,26.3065,26.5091,280003.0
2016-02-10 10:00:00,28.79,29.01,28.65,28.92,202179.0,26.5183,26.721,26.3894,26.6381,202179.0
2016-02-10 10:30:00,28.92,29.14,28.74,28.76,413303.0,26.6381,26.8407,26.4723,26.4907,413303.0
2016-02-10 11:00:00,28.78,28.89,28.68,28.77,330269.0,26.5091,26.6104,26.417,26.4999,330269.0
2016-02-10 11:30:00,28.77,28.91,28.63,28.84,282269.0,26.4999,26.6288,26.3709,26.5644,282269.0
2016-02-10 12:00:00,28.84,28.94,28.74,28.92,235332.0,26.5644,26.6565,26.4723,26.6381,235332.0
2016-02-10 12:30:00,28.93,29.1,28.89,29.07,295472.0,26.6473,26.8039,26.6104,26.7762,295472.0
2016-02-10 13:00:00,29.08,29.08,28.94,28.97,276395.0,26.7854,26.7854,26.6565,26.6841,276395.0
2016-02-10 13:30:00,28.98,29.0,28.89,28.97,347187.0,26.6933,26.7117,26.6104,26.6841,347187.0
2016-02-10 14:00:00,28.98,29.12,28.95,28.97,449462.0,26.6933,26.8223,26.6657,26.6841,449462.0
2016-02-10 14:30:00,28.97,29.05,28.9,28.99,787050.0,26.6841,26.7578,26.6196,26.7025,787050.0
2016-02-10 15:00:00,28.99,29.09,28.84,28.85,545946.0,26.7025,26.7946,26.5644,26.5736,545946.0
2016-02-10 15:30:00,28.85,28.9,28.71,28.73,676853.0,26.5736,26.6196,26.4446,26.4631,676853.0
2016-02-11 09:30:00,28.19,28.55,28.13,28.47,317949.0,25.9657,26.2973,25.9104,26.2236,317949.0
2016-02-11 10:00:00,28.47,28.55,28.23,28.23,226076.0,26.2236,26.2973,26.0025,26.0025,226076.0
2016-02-11 10:30:00,28.24,28.27,28.11,28.15,178899.0,26.0117,26.0393,25.892,25.9288,178899.0
2016-02-11 11:00:00,28.16,28.25,28.03,28.04,152973.0,25.938,26.0209,25.8183,25.8275,152973.0
2016-02-11 11:30:00,28.04,28.12,27.96,28.08,133630.0,25.8275,25.9012,25.7538,25.8643,133630.0
2016-02-11 12:00:00,28.08,28.15,28.03,28.07,127379.0,25.8643,25.9288,25.8183,25.8551,127379.0
2016-02-11 12:30:00,28.06,28.21,28.0,28.17,128072.0,25.8459,25.9841,25.7907,25.9472,128072.0
2016-02-11 13:00:00,28.17,28.25,28.11,28.12,177836.0,25.9472,26.0209,25.892,25.9012,177836.0
2016-02-11 13:30:00,28.11,28.13,27.91,27.94,224167.0,25.892,25.9104,25.7078,25.7354,224167.0
2016-02-11 14:00:00,27.93,28.0,27.74,27.78,367497.0,25.7262,25.7907,25.5512,25.588,367497.0
2016-02-11 14:30:00,27.77,28.26,27.72,28.16,619097.0,25.5788,26.0301,25.5327,25.938,619097.0
2016-02-11 15:00:00,28.16,28.18,27.92,28.04,675013.0,25.938,25.9564,25.717,25.8275,675013.0
2016-02-11 15:30:00,28.03,28.18,27.97,27.98,504603.0,25.8183,25.9564,25.763,25.7722,504603.0
2016-02-12 09:30:00,28.23,28.56,28.2,28.23,246679.0,26.0025,26.3065,25.9749,26.0025,246679.0
2016-02-12 10:00:00,28.22,28.46,28.18,28.43,225853.0,25.9933,26.2144,25.9564,26.1867,225853.0
2016-02-12 10:30:00,28.43,28.46,28.25,28.29,571479.0,26.1867,26.2144,26.0209,26.0578,571479.0
2016-02-12 11:00:00,28.29,28.59,28.29,28.58,364437.0,26.0578,26.3341,26.0578,26.3249,364437.0
2016-02-12 11:30:00,28.59,28.65,28.47,28.47,206134.0,26.3341,26.3894,26.2236,26.2236,206134.0
2016-02-12 12:00:00,28.47,28.57,28.43,28.53,119170.0,26.2236,26.3157,26.1867,26.2788,119170.0
2016-02-12 12:30:00,28.53,28.53,28.45,28.46,78579.0,26.2788,26.2788,26.2051,26.2144,78579.0
2016-02-12 13:00:00,28.46,28.51,28.37,28.43,253299.0,26.2144,26.2604,26.1315,26.1867,253299.0
2016-02-12 13:30:00,28.43,28.49,28.4,28.43,132678.0,26.1867,26.242,26.1591,26.1867,132678.0
2016-02-12 14:00:00,28.43,28.61,28.43,28.59,132827.0,26.1867,26.3525,26.1867,26.3341,132827.0
2016-02-12 14:30:00,28.58,28.64,28.53,28.62,102071.0,26.3249,26.3802,26.2788,26.3617,102071.0
2016-02-12 15:00:00,28.61,28.77,28.61,28.77,782187.0,26.3525,26.4999,26.3525,26.4999,782187.0
2016-02-12 15:30:00,28.76,28.76,28.64,28.74,511382.0,26.4907,26.4907,26.3802,26.4723,511382.0
2016-02-16 09:30:00,28.97,29.25,28.91,28.93,467717.0,26.6841,26.942,26.6288,26.6473,467717.0
2016-02-16 10:00:00,28.92,29.11,28.85,29.07,318390.0,26.6381,26.8131,26.5736,26.7762,318390.0
2016-02-16 10:30:00,29.07,29.2,29.03,29.04,95874.0,26.7762,26.896,26.7394,26.7486,95874.0
2016-02-16 11:00:00,29.03,29.13,28.96,29.05,92760.0,26.7394,26.8315,26.6749,26.7578,92760.0
2016-02-16 11:30:00,29.05,29.31,29.05,29.3,159393.0,26.7578,26.9973,26.7578,26.9881,159393.0
2016-02-16 12:00:00,29.3,29.36,29.22,29.29,179811.0,26.9881,27.0433,26.9144,26.9789,179811.0
2016-02-16 12:30:00,29.29,29.34,29.21,29.34,140704.0,26.9789,27.0249,26.9052,27.0249,140704.0
2016-02-16 13:00:00,29.34,29.38,29.31,29.32,148474.0,27.0249,27.0618,26.9973,27.0065,148474.0
2016-02-16 13:30:00,29.33,29.41,29.31,29.4,85118.0,27.0157,27.0894,26.9973,27.0802,85118.0
2016-02-16 14:00:00,29.4,29.51,29.38,29.51,105315.0,27.0802,27.1815,27.0618,27.1815,105315.0
2016-02-16 14:30:00,29.51,29.53,29.43,29.46,78227.0,27.1815,27.1999,27.1078,27.1354,78227.0
2016-02-16 15:00:00,29.46,29.56,29.4,29.56,129485.0,27.1354,27.2276,27.0802,27.2276,129485.0
2016-02-16 15:30:00,29.56,29.56,29.45,29.54,638026.0,27.2276,27.2276,27.1262,27.2091,638026.0
2016-02-17 09:30:00,29.7,30.05,29.57,29.84,590864.0,27.3565,27.6789,27.2368,27.4855,590864.0
2016-02-17 10:00:00,29.85,30.1,29.85,30.1,378409.0,27.4947,27.725,27.4947,27.725,378409.0
2016-02-17 10:30:00,30.1,30.12,30.0,30.1,133662.0,27.725,27.7434,27.6328,27.725,133662.0
2016-02-17 11:00:00,30.09,30.13,29.89,29.95,285998.0,27.7157,27.7526,27.5315,27.5868,285998.0
2016-02-17 11:30:00,29.94,30.06,29.88,30.02,166202.0,27.5776,27.6881,27.5223,27.6513,166202.0
2016-02-17 12:00:00,30.02,30.02,29.95,29.96,119362.0,27.6513,27.6513,27.5868,27.596,119362.0
2016-02-17 12:30:00,29.96,30.03,29.93,30.0,171800.0,27.596,27.6605,27.5684,27.6328,171800.0
2016-02-17 13:00:00,30.0,30.04,29.93,29.97,88442.0,27.6328,27.6697,27.5684,27.6052,88442.0
2016-02-17 13:30:00,29.96,29.96,29.85,29.95,282257.0,27.596,27.596,27.4947,27.5868,282257.0
2016-02-17 14:00:00,29.95,30.06,29.93,29.99,162935.0,27.5868,27.6881,27.5684,27.6236,162935.0
2016-02-17 14:30:00,29.99,30.02,29.89,29.91,146262.0,27.6236,27.6513,27.5315,27.5499,146262.0
2016-02-17 15:00:00,29.91,30.02,29.91,29.98,153665.0,27.5499,27.6513,27.5499,27.6144,153665.0
2016-02-17 15:30:00,29.98,30.03,29.93,30.02,449364.0,27.6144,27.6605,27.5684,27.6513,449364.0
2016-02-18 09:30:00,30.05,30.06,29.72,29.86,200345.0,27.6789,27.6881,27.3749,27.5039,200345.0
2016-02-18 10:00:00,29.87,29.87,29.65,29.83,183296.0,27.5131,27.5131,27.3105,27.4763,183296.0
2016-02-18 10:30:00,29.82,29.82,29.71,29.77,99267.0,27.467,27.467,27.3657,27.421,99267.0
2016-02-18 11:00:00,29.76,29.77,29.56,29.67,184315.0,27.4118,27.421,27.2276,27.3289,184315.0
2016-02-18 11:30:00,29.66,29.79,29.64,29.79,94651.0,27.3197,27.4394,27.3012,27.4394,94651.0
2016-02-18 12:00:00,29.79,29.91,29.74,29.88,115956.0,27.4394,27.5499,27.3934,27.5223,115956.0
2016-02-18 12:30:00,29.88,29.9,29.78,29.79,49164.0,27.5223,27.5407,27.4302,27.4394,49164.0
2016-02-18 13:00:00,29.79,29.85,29.71,29.76,86216.0,27.4394,27.4947,27.3657,27.4118,86216.0
2016-02-18 13:30:00,29.76,29.77,29.65,29.72,90543.0,27.4118,27.421,27.3105,27.3749,90543.0
2016-02-18 14:00:00,29.71,29.86,29.71,29.86,170745.0,27.3657,27.5039,27.3657,27.5039,170745.0
2016-02-18 14:30:00,29.85,29.96,29.85,29.95,123312.0,27.4947,27.596,27.4947,27.5868,123312.0
2016-02-18 15:00:00,29.95,29.97,29.89,29.93,131433.0,27.5868,27.6052,27.5315,27.5684,131433.0
2016-02-18 15:30:00,29.92,29.94,29.86,29.88,533554.0,27.5592,27.5776,27.5039,27.5223,533554.0
2016-02-19 09:30:00,29.66,29.89,29.57,29.71,209990.0,27.3197,27.5315,27.2368,27.3657,209990.0
2016-02-19 10:00:00,29.68,29.91,29.62,29.81,130527.0,27.3381,27.5499,27.2828,27.4578,130527.0
2016-02-19 10:30:00,29.82,29.94,29.8,29.85,137511.0,27.467,27.5776,27.4486,27.4947,137511.0
2016-02-19 11:00:00,29.85,29.96,29.81,29.94,114277.0,27.4947,27.596,27.4578,27.5776,114277.0
2016-02-19 11:30:00,29.95,29.99,29.89,29.91,89112.0,27.5868,27.6236,27.5315,27.5499,89112.0
2016-02-19 12:00:00,29.91,29.93,29.82,29.86,47439.0,27.5499,27.5684,27.467,27.5039,47439.0
2016-02-19 12:30:00,29.86,29.88,29.82,29.84,59077.0,27.5039,27.5223,27.467,27.4855,59077.0
2016-02-19 13:00:00,29.84,29.87,29.76,29.82,55590.0,27.4855,27.5131,27.4118,27.467,55590.0
2016-02-19 13:30:00,29.83,29.87,29.82,29.87,22007.0,27.4763,27.5131,27.467,27.5131,22007.0
2016-02-19 14:00:00,29.88,29.93,29.86,29.89,43843.0,27.5223,27.5684,27.5039,27.5315,43843.0
2016-02-19 14:30:00,29.9,29.9,29.85,29.86,28355.0,27.5407,27.5407,27.4947,27.5039,28355.0
2016-02-19 15:00:00,29.86,29.93,29.86,29.91,54814.0,27.5039,27.5684,27.5039,27.5499,54814.0
2016-02-19 15:30:00,29.92,29.94,29.89,29.93,247257.0,27.5592,27.5776,27.5315,27.5684,247257.0
2016-02-22 09:30:00,30.17,30.43,30.17,30.32,441865.0,27.7894,28.0289,27.7894,27.9276,441865.0
2016-02-22 10:00:00,30.32,30.42,30.27,30.3,204709.0,27.9276,28.0197,27.8815,27.9092,204709.0
2016-02-22 10:30:00,30.3,30.34,30.25,30.28,128396.0,27.9092,27.946,27.8631,27.8907,128396.0
2016-02-22 11:00:00,30.28,30.29,30.18,30.24,126470.0,27.8907,27.9,27.7986,27.8539,126470.0
2016-02-22 11:30:00,30.23,30.27,30.16,30.22,96581.0,27.8447,27.8815,27.7802,27.8355,96581.0
2016-02-22 12:00:00,30.21,30.24,30.2,30.23,86988.0,27.8263,27.8539,27.8171,27.8447,86988.0
2016-02-22 12:30:00,30.23,30.32,30.23,30.27,135695.0,27.8447,27.9276,27.8447,27.8815,135695.0
2016-02-22 13:00:00,30.27,30.36,30.27,30.35,59325.0,27.8815,27.9644,27.8815,27.9552,59325.0
2016-02-22 13:30:00,30.36,30.48,30.36,30.47,147358.0,27.9644,28.075,27.9644,28.0658,147358.0
2016-02-22 14:00:00,30.46,30.47,30.42,30.44,273978.0,28.0565,28.0658,28.0197,28.0381,273978.0
2016-02-22 14:30:00,30.45,30.47,30.42,30.45,99108.0,28.0473,28.0658,28.0197,28.0473,99108.0
2016-02-22 15:00:00,30.45,30.47,30.41,30.45,634175.0,28.0473,28.0658,28.0105,28.0473,634175.0
2016-02-22 15:30:00,30.45,30.48,30.41,30.46,665694.0,28.0473,28.075,28.0105,28.0565,665694.0
2016-02-23 09:30:00,30.39,30.66,30.39,30.49,471377.0,27.9921,28.2408,27.9921,28.0842,471377.0
2016-02-23 10:00:00,30.5,30.56,30.31,30.42,257205.0,28.0934,28.1487,27.9184,28.0197,257205.0
2016-02-23 10:30:00,30.42,30.45,30.27,30.31,228741.0,28.0197,28.0473,27.8815,27.9184,228741.0
2016-02-23 11:00:00,30.3,30.39,30.24,30.29,213465.0,27.9092,27.9921,27.8539,27.9,213465.0
2016-02-23 11:30:00,30.29,30.63,30.25,30.62,145162.0,27.9,28.2131,27.8631,28.2039,145162.0
2016-02-23 12:00:00,30.63,30.64,30.51,30.56,60604.0,28.2131,28.2223,28.1026,28.1487,60604.0
2016-02-23 12:30:00,30.56,30.58,30.52,30.56,115459.0,28.1487,28.1671,28.1118,28.1487,115459.0
2016-02-23 13:00:00,30.57,30.63,30.54,30.63,50645.0,28.1579,28.2131,28.1302,28.2131,50645.0
2016-02-23 13:30:00,30.62,30.62,30.52,30.55,106738.0,28.2039,28.2039,28.1118,28.1394,106738.0
2016-02-23 14:00:00,30.55,30.64,30.55,30.62,120596.0,28.1394,28.2223,28.1394,28.2039,120596.0
2016-02-23 14:30:00,30.61,30.64,30.58,30.59,103426.0,28.1947,28.2223,28.1671,28.1763,103426.0
2016-02-23 15:00:00,30.6,30.61,30.52,30.57,413701.0,28.1855,28.1947,28.1118,28.1579,413701.0
2016-02-23 15:30:00,30.57,30.68,30.55,30.55,495867.0,28.1579,28.2592,28.1394,28.1394,495867.0
2016-02-24 09:30:00,30.27,30.33,30.05,30.19,359350.0,27.8815,27.9368,27.6789,27.8078,359350.0
2016-02-24 10:00:00,30.19,30.19,29.99,30.14,752465.0,27.8078,27.8078,27.6236,27.7618,752465.0
2016-02-24 10:30:00,30.14,30.3,30.04,30.27,352400.0,27.7618,27.9092,27.6697,27.8815,352400.0
2016-02-24 11:00:00,30.28,30.3,30.19,30.22,267640.0,27.8907,27.9092,27.8078,27.8355,267640.0
2016-02-24 11:30:00,30.22,30.47,30.21,30.45,166025.0,27.8355,28.0658,27.8263,28.0473,166025.0
2016-02-24 12:00:00,30.46,30.62,30.44,30.55,201935.0,28.0565,28.2039,28.0381,28.1394,201935.0
2016-02-24 12:30:00,30.55,30.59,30.46,30.52,119926.0,28.1394,28.1763,28.0565,28.1118,119926.0
2016-02-24 13:00:00,30.52,30.61,30.5,30.54,170003.0,28.1118,28.1947,28.0934,28.1302,170003.0
2016-02-24 13:30:00,30.55,30.55,30.49,30.49,113800.0,28.1394,28.1394,28.0842,28.0842,113800.0
2016-02-24 14:00:00,30.5,30.76,30.48,30.73,168875.0,28.0934,28.3329,28.075,28.3052,168875.0
2016-02-24 14:30:00,30.73,30.76,30.65,30.65,145609.0,28.3052,28.3329,28.2316,28.2316,145609.0
2016-02-24 15:00:00,30.65,30.89,30.65,30.87,200781.0,28.2316,28.4526,28.2316,28.4342,200781.0
2016-02-24 15:30:00,30.88,30.93,30.81,30.86,827395.0,28.4434,28.4895,28.3789,28.425,827395.0
2016-02-25 09:30:00,30.5,30.81,30.5,30.55,671504.0,28.0934,28.3789,28.0934,28.1394,671504.0
2016-02-25 10:00:00,30.54,30.6,30.44,30.59,210979.0,28.1302,28.1855,28.0381,28.1763,210979.0
2016-02-25 10:30:00,30.59,30.68,30.51,30.59,220624.0,28.1763,28.2592,28.1026,28.1763,220624.0
2016-02-25 11:00:00,30.58,30.74,30.58,30.71,179828.0,28.1671,28.3145,28.1671,28.2868,179828.0
2016-02-25 11:30:00,30.71,30.74,30.57,30.61,158826.0,28.2868,28.3145,28.1579,28.1947,158826.0
2016-02-25 12:00:00,30.61,30.66,30.56,30.63,90285.0,28.1947,28.2408,28.1487,28.2131,90285.0
2016-02-25 12:30:00,30.62,30.63,30.53,30.61,71013.0,28.2039,28.2131,28.121,28.1947,71013.0
2016-02-25 13:00:00,30.6,30.69,30.59,30.68,426990.0,28.1855,28.2684,28.1763,28.2592,426990.0
2016-02-25 13:30:00,30.68,30.78,30.63,30.76,488175.0,28.2592,28.3513,28.2131,28.3329,488175.0
2016-02-25 14:00:00,30.76,30.86,30.74,30.82,91472.0,28.3329,28.425,28.3145,28.3881,91472.0
2016-02-25 14:30:00,30.82,30.84,30.76,30.77,68544.0,28.3881,28.4066,28.3329,28.3421,68544.0
2016-02-25 15:00:00,30.78,30.87,30.78,30.84,594760.0,28.3513,28.4342,28.3513,28.4066,594760.0
2016-02-25 15:30:00,30.84,30.93,30.82,30.92,1300633.0,28.4066,28.4895,28.3881,28.4802,1300633.0
2016-02-26 09:30:00,31.16,31.36,31.04,31.06,725766.0,28.7013,28.8855,28.5908,28.6092,725766.0
2016-02-26 10:00:00,31.07,31.12,30.98,31.01,183940.0,28.6184,28.6645,28.5355,28.5631,183940.0
2016-02-26 10:30:00,31.01,31.24,31.01,31.24,276482.0,28.5631,28.775,28.5631,28.775,276482.0
2016-02-26 11:00:00,31.23,31.35,31.22,31.26,788738.0,28.7658,28.8763,28.7566,28.7934,788738.0
2016-02-26 11:30:00,31.25,31.32,31.16,31.25,768972.0,28.7842,28.8487,28.7013,28.7842,768972.0
2016-02-26 12:00:00,31.25,31.27,31.18,31.25,465795.0,28.7842,28.8026,28.7197,28.7842,465795.0
2016-02-26 12:30:00,31.25,31.29,31.19,31.28,77082.0,28.7842,28.8211,28.7289,28.8118,77082.0
2016-02-26 13:00:00,31.28,31.32,31.26,31.3,151221.0,28.8118,28.8487,28.7934,28.8303,151221.0
2016-02-26 13:30:00,31.3,31.34,31.18,31.22,433390.0,28.8303,28.8671,28.7197,28.7566,433390.0
2016-02-26 14:00:00,31.22,31.27,31.15,31.2,383933.0,28.7566,28.8026,28.6921,28.7382,383933.0
2016-02-26 14:30:00,31.2,31.21,31.09,31.13,463200.0,28.7382,28.7474,28.6368,28.6737,463200.0
2016-02-26 15:00:00,31.13,31.24,31.12,31.2,275483.0,28.6737,28.775,28.6645,28.7382,275483.0
2016-02-26 15:30:00,31.21,31.29,31.2,31.24,1024597.0,28.7474,28.8211,28.7382,28.775,1024597.0
2016-02-29 09:30:00,31.25,31.44,31.23,31.35,192360.0,28.7842,28.9592,28.7658,28.8763,192360.0
2016-02-29 10:00:00,31.34,31.4,31.23,31.28,334714.0,28.8671,28.9224,28.7658,28.8118,334714.0
2016-02-29 10:30:00,31.28,31.34,31.24,31.28,256847.0,28.8118,28.8671,28.775,28.8118,256847.0
2016-02-29 11:00:00,31.29,31.34,31.25,31.28,88247.0,28.8211,28.8671,28.7842,28.8118,88247.0
2016-02-29 11:30:00,31.29,31.39,31.27,31.29,73344.0,28.8211,28.9132,28.8026,28.8211,73344.0
2016-02-29 12:00:00,31.29,31.3,31.22,31.24,93810.0,28.8211,28.8303,28.7566,28.775,93810.0
2016-02-29 12:30:00,31.25,31.27,31.16,31.19,85556.0,28.7842,28.8026,28.7013,28.7289,85556.0
2016-02-29 13:00:00,31.19,31.2,31.14,31.14,69883.0,28.7289,28.7382,28.6829,28.6829,69883.0
2016-02-29 13:30:00,31.13,31.15,31.09,31.13,56299.0,28.6737,28.6921,28.6368,28.6737,56299.0
2016-02-29 14:00:00,31.13,31.13,31.03,31.09,97799.0,28.6737,28.6737,28.5816,28.6368,97799.0
2016-02-29 14:30:00,31.09,31.09,30.97,30.98,149349.0,28.6368,28.6368,28.5263,28.5355,149349.0
2016-02-29 15:00:00,30.98,30.98,30.89,30.98,222094.0,28.5355,28.5355,28.4526,28.5355,222094.0
2016-02-29 15:30:00,30.98,31.01,30.86,30.86,557848.0,28.5355,28.5631,28.425,28.425,557848.0
2016-03-01 09:30:00,31.1,31.24,30.97,31.06,248987.0,28.646,28.775,28.5263,28.6092,248987.0
2016-03-01 10:00:00,31.06,31.32,31.06,31.3,180483.0,28.6092,28.8487,28.6092,28.8303,180483.0
2016-03-01 10:30:00,31.29,31.4,31.26,31.29,152920.0,28.8211,28.9224,28.7934,28.8211,152920.0
2016-03-01 11:00:00,31.29,31.45,31.28,31.43,197890.0,28.8211,28.9684,28.8118,28.95,197890.0
2016-03-01 11:30:00,31.43,31.55,31.4,31.53,206225.0,28.95,29.0605,28.9224,29.0421,206225.0
2016-03-01 12:00:00,31.53,31.62,31.51,31.58,192735.0,29.0421,29.125,29.0237,29.0882,192735.0
2016-03-01 12:30:00,31.59,31.63,31.54,31.61,172103.0,29.0974,29.1342,29.0513,29.1158,172103.0
2016-03-01 13:00:00,31.61,31.64,31.54,31.6,129779.0,29.1158,29.1434,29.0513,29.1066,129779.0
2016-03-01 13:30:00,31.6,31.67,31.57,31.57,595211.0,29.1066,29.1711,29.079,29.079,595211.0
2016-03-01 14:00:00,31.57,31.61,31.54,31.59,146414.0,29.079,29.1158,29.0513,29.0974,146414.0
2016-03-01 14:30:00,31.6,31.66,31.56,31.65,102370.0,29.1066,29.1619,29.0697,29.1526,102370.0
2016-03-01 15:00:00,31.65,31.7,31.64,31.65,131121.0,29.1526,29.1987,29.1434,29.1526,131121.0
2016-03-01 15:30:00,31.64,31.68,31.58,31.68,413705.0,29.1434,29.1803,29.0882,29.1803,413705.0
2016-03-02 09:30:00,31.59,31.71,31.53,31.59,270598.0,29.0974,29.2079,29.0421,29.0974,270598.0
2016-03-02 10:00:00,31.58,31.65,31.54,31.59,138754.0,29.0882,29.1526,29.0513,29.0974,138754.0
2016-03-02 10:30:00,31.58,31.61,31.45,31.6,189074.0,29.0882,29.1158,28.9684,29.1066,189074.0
2016-03-02 11:00:00,31.59,31.67,31.55,31.61,131793.0,29.0974,29.1711,29.0605,29.1158,131793.0
2016-03-02 11:30:00,31.62,31.64,31.5,31.51,81948.0,29.125,29.1434,29.0145,29.0237,81948.0
2016-03-02 12:00:00,31.5,31.54,31.47,31.49,417818.0,29.0145,29.0513,28.9869,29.0053,417818.0
2016-03-02 12:30:00,31.48,31.56,31.47,31.54,215655.0,28.9961,29.0697,28.9869,29.0513,215655.0
2016-03-02 13:00:00,31.53,31.6,31.5,31.6,112766.0,29.0421,29.1066,29.0145,29.1066,112766.0
2016-03-02 13:30:00,31.59,31.61,31.51,31.51,79957.0,29.0974,29.1158,29.0237,29.0237,79957.0
2016-03-02 14:00:00,31.51,31.59,31.49,31.59,138612.0,29.0237,29.0974,29.0053,29.0974,138612.0
2016-03-02 14:30:00,31.59,31.65,31.58,31.63,120438.0,29.0974,29.1526,29.0882,29.1342,120438.0
2016-03-02 15:00:00,31.62,31.68,31.59,31.64,154354.0,29.125,29.1803,29.0974,29.1434,154354.0
2016-03-02 15:30:00,31.64,31.79,31.62,31.78,447937.0,29.1434,29.2816,29.125,29.2724,447937.0
2016-03-03 09:30:00,31.78,31.94,31.75,31.94,190291.0,29.2724,29.4198,29.2448,29.4198,190291.0
2016-03-03 10:00:00,31.94,32.07,31.91,32.01,237685.0,29.4198,29.5395,29.3921,29.4842,237685.0
2016-03-03 10:30:00,32.01,32.13,32.0,32.1,99184.0,29.4842,29.5948,29.475,29.5671,99184.0
2016-03-03 11:00:00,32.11,32.11,31.79,31.79,150992.0,29.5764,29.5764,29.2816,29.2816,150992.0
2016-03-03 11:30:00,31.79,31.93,31.79,31.9,85695.0,29.2816,29.4106,29.2816,29.3829,85695.0
2016-03-03 12:00:00,31.91,31.91,31.79,31.84,95678.0,29.3921,29.3921,29.2816,29.3277,95678.0
2016-03-03 12:30:00,31.84,31.94,31.84,31.94,139163.0,29.3277,29.4198,29.3277,29.4198,139163.0
2016-03-03 13:00:00,31.95,32.0,31.92,31.98,83185.0,29.429,29.475,29.4013,29.4566,83185.0
2016-03-03 13:30:00,31.98,32.06,31.98,32.03,93328.0,29.4566,29.5303,29.4566,29.5027,93328.0
2016-03-03 14:00:00,32.03,32.05,32.0,32.02,89702.0,29.5027,29.5211,29.475,29.4935,89702.0
2016-03-03 14:30:00,32.02,32.06,32.01,32.02,83506.0,29.4935,29.5303,29.4842,29.4935,83506.0
2016-03-03 15:00:00,32.03,32.07,32.0,32.07,103903.0,29.5027,29.5395,29.475,29.5395,103903.0
2016-03-03 15:30:00,32.06,32.18,32.05,32.15,676265.0,29.5303,29.6408,29.5211,29.6132,676265.0
2016-03-04 09:30:00,32.19,32.23,31.99,32.01,221012.0,29.65,29.6869,29.4658,29.4842,221012.0
2016-03-04 10:00:00,32.02,32.17,31.95,32.14,192633.0,29.4935,29.6316,29.429,29.604,192633.0
2016-03-04 10:30:00,32.14,32.24,32.13,32.17,152175.0,29.604,29.6961,29.5948,29.6316,152175.0
2016-03-04 11:00:00,32.18,32.36,32.18,32.27,89752.0,29.6408,29.8066,29.6408,29.7237,89752.0
2016-03-04 11:30:00,32.26,32.32,32.21,32.26,166432.0,29.7145,29.7698,29.6685,29.7145,166432.0
2016-03-04 12:00:00,32.26,32.28,32.15,32.16,66785.0,29.7145,29.7329,29.6132,29.6224,66785.0
2016-03-04 12:30:00,32.17,32.25,32.17,32.24,59644.0,29.6316,29.7053,29.6316,29.6961,59644.0
2016-03-04 13:00:00,32.25,32.25,32.16,32.25,103201.0,29.7053,29.7053,29.6224,29.7053,103201.0
2016-03-04 13:30:00,32.24,32.34,32.21,32.33,61079.0,29.6961,29.7882,29.6685,29.779,61079.0
2016-03-04 14:00:00,32.32,32.32,32.12,32.15,56364.0,29.7698,29.7698,29.5856,29.6132,56364.0
2016-03-04 14:30:00,32.14,32.17,31.96,32.02,88444.0,29.604,29.6316,29.4382,29.4935,88444.0
2016-03-04 15:00:00,32.03,32.09,31.98,32.09,88333.0,29.5027,29.5579,29.4566,29.5579,88333.0
2016-03-04 15:30:00,32.09,32.18,32.08,32.17,829211.0,29.5579,29.6408,29.5487,29.6316,829211.0
2016-03-07 09:30:00,31.99,32.21,31.96,32.03,464424.0,29.4658,29.6685,29.4382,29.5027,464424.0
2016-03-07 10:00:00,32.0,32.2,31.97,32.12,154450.0,29.475,29.6592,29.4474,29.5856,154450.0
2016-03-07 10:30:00,32.12,32.26,32.11,32.21,137104.0,29.5856,29.7145,29.5764,29.6685,137104.0
2016-03-07 11:00:00,32.21,32.24,32.11,32.13,150723.0,29.6685,29.6961,29.5764,29.5948,150723.0
2016-03-07 11:30:00,32.14,32.3,32.13,32.25,122667.0,29.604,29.7514,29.5948,29.7053,122667.0
2016-03-07 12:00:00,32.26,32.3,32.23,32.25,67967.0,29.7145,29.7514,29.6869,29.7053,67967.0
2016-03-07 12:30:00,32.25,32.31,32.23,32.29,67961.0,29.7053,29.7606,29.6869,29.7421,67961.0
2016-03-07 13:00:00,32.3,32.37,32.28,32.3,98234.0,29.7514,29.8158,29.7329,29.7514,98234.0
2016-03-07 13:30:00,32.29,32.3,32.2,32.29,92741.0,29.7421,29.7514,29.6592,29.7421,92741.0
2016-03-07 14:00:00,32.27,32.3,32.15,32.16,102884.0,29.7237,29.7514,29.6132,29.6224,102884.0
2016-03-07 14:30:00,32.15,32.15,32.02,32.11,137662.0,29.6132,29.6132,29.4935,29.5764,137662.0
2016-03-07 15:00:00,32.1,32.19,32.07,32.18,144341.0,29.5671,29.65,29.5395,29.6408,144341.0
2016-03-07 15:30:00,32.18,32.25,32.16,32.23,294441.0,29.6408,29.7053,29.6224,29.6869,294441.0
2016-03-08 09:30:00,31.91,32.2,31.91,32.06,493084.0,29.3921,29.6592,29.3921,29.5303,493084.0
2016-03-08 10:00:00,32.05,32.1,31.77,31.77,290185.0,29.5211,29.5671,29.2632,29.2632,290185.0
2016-03-08 10:30:00,31.76,31.8,31.6,31.63,870174.0,29.254,29.2908,29.1066,29.1342,870174.0
2016-03-08 11:00:00,31.63,31.76,31.58,31.63,1236028.0,29.1342,29.254,29.0882,29.1342,1236028.0
2016-03-08 11:30:00,31.62,31.79,31.62,31.76,379428.0,29.125,29.2816,29.125,29.254,379428.0
2016-03-08 12:00:00,31.76,31.95,31.72,31.94,163749.0,29.254,29.429,29.2171,29.4198,163749.0
2016-03-08 12:30:00,31.94,31.98,31.88,31.96,107410.0,29.4198,29.4566,29.3645,29.4382,107410.0
2016-03-08 13:00:00,31.96,32.06,31.94,32.04,91752.0,29.4382,29.5303,29.4198,29.5119,91752.0
2016-03-08 13:30:00,32.05,32.09,32.01,32.02,94199.0,29.5211,29.5579,29.4842,29.4935,94199.0
2016-03-08 14:00:00,32.02,32.06,31.97,31.99,187471.0,29.4935,29.5303,29.4474,29.4658,187471.0
2016-03-08 14:30:00,31.99,32.0,31.9,31.95,124011.0,29.4658,29.475,29.3829,29.429,124011.0
2016-03-08 15:00:00,31.94,31.96,31.85,31.85,314199.0,29.4198,29.4382,29.3369,29.3369,314199.0
2016-03-08 15:30:00,31.85,31.88,31.76,31.8,475943.0,29.3369,29.3645,29.254,29.2908,475943.0
2016-03-09 09:30:00,31.95,32.0,31.71,31.83,264951.0,29.429,29.475,29.2079,29.3184,264951.0
2016-03-09 10:00:00,31.81,31.86,31.66,31.68,189593.0,29.3,29.3461,29.1619,29.1803,189593.0
2016-03-09 10:30:00,31.69,31.84,31.58,31.66,181193.0,29.1895,29.3277,29.0882,29.1619,181193.0
2016-03-09 11:00:00,31.65,31.81,31.65,31.77,116011.0,29.1526,29.3,29.1526,29.2632,116011.0
2016-03-09 11:30:00,31.78,31.89,31.76,31.88,108026.0,29.2724,29.3737,29.254,29.3645,108026.0
2016-03-09 12:00:00,31.88,31.89,31.84,31.89,77579.0,29.3645,29.3737,29.3277,29.3737,77579.0
2016-03-09 12:30:00,31.89,31.91,31.8,31.82,78675.0,29.3737,29.3921,29.2908,29.3092,78675.0
2016-03-09 13:00:00,31.82,31.87,31.81,31.86,68886.0,29.3092,29.3553,29.3,29.3461,68886.0
2016-03-09 13:30:00,31.87,32.0,31.86,31.99,143110.0,29.3553,29.475,29.3461,29.4658,143110.0
2016-03-09 14:00:00,31.99,32.02,31.93,31.95,80371.0,29.4658,29.4935,29.4106,29.429,80371.0
2016-03-09 14:30:00,31.95,31.97,31.89,31.95,94786.0,29.429,29.4474,29.3737,29.429,94786.0
2016-03-09 15:00:00,31.94,31.98,31.85,31.88,130628.0,29.4198,29.4566,29.3369,29.3645,130628.0
2016-03-09 15:30:00,31.88,31.95,31.86,31.94,435876.0,29.3645,29.429,29.3461,29.4198,435876.0
2016-03-10 09:30:00,32.09,32.26,31.91,32.21,248660.0,29.5579,29.7145,29.3921,29.6685,248660.0
2016-03-10 10:00:00,32.22,32.27,32.03,32.05,204315.0,29.6777,29.7237,29.5027,29.5211,204315.0
2016-03-10 10:30:00,32.05,32.05,31.86,31.9,211299.0,29.5211,29.5211,29.3461,29.3829,211299.0
2016-03-10 11:00:00,31.9,31.93,31.72,31.76,194114.0,29.3829,29.4106,29.2171,29.254,194114.0
2016-03-10 11:30:00,31.76,31.88,31.71,31.8,180845.0,29.254,29.3645,29.2079,29.2908,180845.0
2016-03-10 12:00:00,31.79,31.87,31.74,31.75,103040.0,29.2816,29.3553,29.2355,29.2448,103040.0
2016-03-10 12:30:00,31.77,31.77,31.56,31.62,148295.0,29.2632,29.2632,29.0697,29.125,148295.0
2016-03-10 13:00:00,31.62,31.65,31.47,31.49,1759406.0,29.125,29.1526,28.9869,29.0053,1759406.0
2016-03-10 13:30:00,31.48,31.62,31.48,31.57,183657.0,28.9961,29.125,28.9961,29.079,183657.0
2016-03-10 14:00:00,31.57,31.67,31.46,31.67,184883.0,29.079,29.1711,28.9776,29.1711,184883.0
2016-03-10 14:30:00,31.66,31.86,31.63,31.8,116833.0,29.1619,29.3461,29.1342,29.2908,116833.0
2016-03-10 15:00:00,31.8,31.91,31.75,31.89,223718.0,29.2908,29.3921,29.2448,29.3737,223718.0
2016-03-10 15:30:00,31.89,31.91,31.79,31.86,366620.0,29.3737,29.3921,29.2816,29.3461,366620.0
2016-03-11 09:30:00,32.09,32.18,32.0,32.09,317486.0,29.5579,29.6408,29.475,29.5579,317486.0
2016-03-11 10:00:00,32.1,32.2,32.06,32.16,148863.0,29.5671,29.6592,29.5303,29.6224,148863.0
2016-03-11 10:30:00,32.17,32.33,32.17,32.3,121001.0,29.6316,29.779,29.6316,29.7514,121001.0
2016-03-11 11:00:00,32.3,32.36,32.26,32.32,150950.0,29.7514,29.8066,29.7145,29.7698,150950.0
2016-03-11 11:30:00,32.32,32.35,32.27,32.3,106614.0,29.7698,29.7974,29.7237,29.7514,106614.0
2016-03-11 12:00:00,32.3,32.37,32.23,32.36,137881.0,29.7514,29.8158,29.6869,29.8066,137881.0
2016-03-11 12:30:00,32.36,32.39,32.33,32.37,59487.0,29.8066,29.8343,29.779,29.8158,59487.0
2016-03-11 13:00:00,32.37,32.37,32.3,32.37,50244.0,29.8158,29.8158,29.7514,29.8158,50244.0
2016-03-11 13:30:00,32.37,32.41,32.35,32.4,28188.0,29.8158,29.8527,29.7974,29.8435,28188.0
2016-03-11 14:00:00,32.41,32.44,32.38,32.39,43123.0,29.8527,29.8803,29.825,29.8343,43123.0
2016-03-11 14:30:00,32.39,32.4,32.36,32.38,67964.0,29.8343,29.8435,29.8066,29.825,67964.0
2016-03-11 15:00:00,32.38,32.53,32.38,32.5,99163.0,29.825,29.9632,29.825,29.9356,99163.0
2016-03-11 15:30:00,32.5,32.54,32.46,32.51,497896.0,29.9356,29.9724,29.8987,29.9448,497896.0
2016-03-14 09:30:00,32.41,32.5,32.26,32.27,212992.0,29.8527,29.9356,29.7145,29.7237,212992.0
2016-03-14 10:00:00,32.26,32.38,32.22,32.36,260774.0,29.7145,29.825,29.6777,29.8066,260774.0
2016-03-14 10:30:00,32.35,32.48,32.35,32.41,161292.0,29.7974,29.9172,29.7974,29.8527,161292.0
2016-03-14 11:00:00,32.4,32.42,32.32,32.33,225432.0,29.8435,29.8619,29.7698,29.779,225432.0
2016-03-14 11:30:00,32.32,32.37,32.26,32.27,125626.0,29.7698,29.8158,29.7145,29.7237,125626.0
2016-03-14 12:00:00,32.28,32.35,32.24,32.3,91911.0,29.7329,29.7974,29.6961,29.7514,91911.0
2016-03-14 12:30:00,32.3,32.39,32.29,32.38,246406.0,29.7514,29.8343,29.7421,29.825,246406.0
2016-03-14 13:00:00,32.38,32.45,32.38,32.43,118914.0,29.825,29.8895,29.825,29.8711,118914.0
2016-03-14 13:30:00,32.42,32.48,32.41,32.45,66625.0,29.8619,29.9172,29.8527,29.8895,66625.0
2016-03-14 14:00:00,32.45,32.46,32.41,32.45,93293.0,29.8895,29.8987,29.8527,29.8895,93293.0
2016-03-14 14:30:00,32.46,32.55,32.46,32.54,115471.0,29.8987,29.9816,29.8987,29.9724,115471.0
2016-03-14 15:00:00,32.53,32.58,32.49,32.55,273854.0,29.9632,30.0093,29.9264,29.9816,273854.0
2016-03-14 15:30:00,32.55,32.56,32.49,32.5,409404.0,29.9816,29.9908,29.9264,29.9356,409404.0
2016-03-15 09:30:00,32.33,32.39,32.16,32.33,420049.0,29.779,29.8343,29.6224,29.779,420049.0
2016-03-15 10:00:00,32.33,32.43,32.29,32.42,272738.0,29.779,29.8711,29.7421,29.8619,272738.0
2016-03-15 10:30:00,32.43,32.46,32.28,32.31,95745.0,29.8711,29.8987,29.7329,29.7606,95745.0
2016-03-15 11:00:00,32.3,32.32,32.26,32.29,78866.0,29.7514,29.7698,29.7145,29.7421,78866.0
2016-03-15 11:30:00,32.3,32.31,32.16,32.16,81720.0,29.7514,29.7606,29.6224,29.6224,81720.0
2016-03-15 12:00:00,32.17,32.23,32.17,32.22,77436.0,29.6316,29.6869,29.6316,29.6777,77436.0
2016-03-15 12:30:00,32.22,32.25,32.2,32.22,51356.0,29.6777,29.7053,29.6592,29.6777,51356.0
2016-03-15 13:00:00,32.23,32.33,32.23,32.33,29894.0,29.6869,29.779,29.6869,29.779,29894.0
2016-03-15 13:30:00,32.33,32.37,32.29,32.36,44046.0,29.779,29.8158,29.7421,29.8066,44046.0
2016-03-15 14:00:00,32.36,32.39,32.32,32.37,128206.0,29.8066,29.8343,29.7698,29.8158,128206.0
2016-03-15 14:30:00,32.36,32.36,32.26,32.28,118462.0,29.8066,29.8066,29.7145,29.7329,118462.0
2016-03-15 15:00:00,32.28,32.36,32.24,32.32,223087.0,29.7329,29.8066,29.6961,29.7698,223087.0
2016-03-15 15:30:00,32.32,32.36,32.3,32.36,512134.0,29.7698,29.8066,29.7514,29.8066,512134.0
2016-03-16 09:30:00,32.17,32.34,32.11,32.26,134443.0,29.6316,29.7882,29.5764,29.7145,134443.0
2016-03-16 10:00:00,32.27,32.36,32.24,32.35,69638.0,29.7237,29.8066,29.6961,29.7974,69638.0
2016-03-16 10:30:00,32.35,32.48,32.32,32.48,70645.0,29.7974,29.9172,29.7698,29.9172,70645.0
2016-03-16 11:00:00,32.48,32.52,32.44,32.44,83339.0,29.9172,29.954,29.8803,29.8803,83339.0
2016-03-16 11:30:00,32.45,32.46,32.32,32.32,59919.0,29.8895,29.8987,29.7698,29.7698,59919.0
2016-03-16 12:00:00,32.33,32.35,32.3,32.32,61083.0,29.779,29.7974,29.7514,29.7698,61083.0
2016-03-16 12:30:00,32.32,32.35,32.29,32.34,53808.0,29.7698,29.7974,29.7421,29.7882,53808.0
2016-03-16 13:00:00,32.34,32.37,32.27,32.3,122163.0,29.7882,29.8158,29.7237,29.7514,122163.0
2016-03-16 13:30:00,32.29,32.31,32.26,32.29,171101.0,29.7421,29.7606,29.7145,29.7421,171101.0
2016-03-16 14:00:00,32.3,32.7,32.3,32.68,561406.0,29.7514,30.1198,29.7514,30.1014,561406.0
2016-03-16 14:30:00,32.68,32.8,32.58,32.59,292541.0,30.1014,30.2119,30.0093,30.0185,292541.0
2016-03-16 15:00:00,32.59,32.81,32.59,32.78,488473.0,30.0185,30.2211,30.0185,30.1935,488473.0
2016-03-16 15:30:00,32.78,32.89,32.75,32.81,1339966.0,30.1935,30.2948,30.1659,30.2211,1339966.0
2016-03-17 09:30:00,32.76,32.76,32.49,32.63,336051.0,30.1751,30.1751,29.9264,30.0553,336051.0
2016-03-17 10:00:00,32.64,32.69,32.6,32.68,94681.0,30.0645,30.1106,30.0277,30.1014,94681.0
2016-03-17 10:30:00,32.67,32.78,32.62,32.77,59021.0,30.0922,30.1935,30.0461,30.1843,59021.0
2016-03-17 11:00:00,32.76,32.81,32.72,32.78,58589.0,30.1751,30.2211,30.1382,30.1935,58589.0
2016-03-17 11:30:00,32.79,32.82,32.76,32.8,68694.0,30.2027,30.2303,30.1751,30.2119,68694.0
2016-03-17 12:00:00,32.79,32.98,32.78,32.98,56631.0,30.2027,30.3777,30.1935,30.3777,56631.0
2016-03-17 12:30:00,32.98,33.01,32.96,32.98,260082.0,30.3777,30.4053,30.3593,30.3777,260082.0
2016-03-17 13:00:00,32.98,33.01,32.94,32.97,105891.0,30.3777,30.4053,30.3409,30.3685,105891.0
2016-03-17 13:30:00,32.96,33.07,32.95,33.06,65274.0,30.3593,30.4606,30.3501,30.4514,65274.0
2016-03-17 14:00:00,33.06,33.13,33.03,33.05,227377.0,30.4514,30.5159,30.4238,30.4422,227377.0
2016-03-17 14:30:00,33.05,33.09,33.03,33.04,481023.0,30.4422,30.479,30.4238,30.433,481023.0
2016-03-17 15:00:00,33.05,33.15,33.04,33.14,185561.0,30.4422,30.5343,30.433,30.5251,185561.0
2016-03-17 15:30:00,33.14,33.18,33.06,33.06,503532.0,30.5251,30.5619,30.4514,30.4514,503532.0
2016-03-18 09:30:00,33.01,33.35,33.0,33.3,482936.0,30.4526,30.7663,30.4434,30.7202,482936.0
2016-03-18 10:00:00,33.3,33.62,33.3,33.56,1498190.0,30.7202,31.0154,30.7202,30.96,1498190.0
2016-03-18 10:30:00,33.57,33.65,33.41,33.5,682747.0,30.9693,31.0431,30.8217,30.9047,682747.0
2016-03-18 11:00:00,33.5,33.6,33.48,33.52,260456.0,30.9047,30.9969,30.8862,30.9231,260456.0
2016-03-18 11:30:00,33.51,33.57,33.47,33.54,235076.0,30.9139,30.9693,30.877,30.9416,235076.0
2016-03-18 12:00:00,33.54,33.56,33.49,33.52,142199.0,30.9416,30.96,30.8955,30.9231,142199.0
2016-03-18 12:30:00,33.51,33.54,33.46,33.53,66665.0,30.9139,30.9416,30.8678,30.9324,66665.0
2016-03-18 13:00:00,33.52,33.52,33.45,33.47,135203.0,30.9231,30.9231,30.8586,30.877,135203.0
2016-03-18 13:30:00,33.47,33.48,33.4,33.47,109827.0,30.877,30.8862,30.8124,30.877,109827.0
2016-03-18 14:00:00,33.48,33.48,33.42,33.43,97316.0,30.8862,30.8862,30.8309,30.8401,97316.0
2016-03-18 14:30:00,33.43,33.46,33.38,33.4,192552.0,30.8401,30.8678,30.794,30.8124,192552.0
2016-03-18 15:00:00,33.4,33.54,33.4,33.49,401552.0,30.8124,30.9416,30.8124,30.8955,401552.0
2016-03-18 15:30:00,33.5,33.55,33.47,33.48,607736.0,30.9047,30.9508,30.877,30.8862,607736.0
2016-03-21 09:30:00,33.44,33.56,33.3,33.32,398999.0,30.8493,30.96,30.7202,30.7386,398999.0
2016-03-21 10:00:00,33.32,33.35,33.17,33.29,596085.0,30.7386,30.7663,30.6002,30.7109,596085.0
2016-03-21 10:30:00,33.27,33.29,33.14,33.15,281507.0,30.6925,30.7109,30.5726,30.5818,281507.0
2016-03-21 11:00:00,33.16,33.35,33.15,33.28,219950.0,30.591,30.7663,30.5818,30.7017,219950.0
2016-03-21 11:30:00,33.29,33.32,33.21,33.21,116246.0,30.7109,30.7386,30.6371,30.6371,116246.0
2016-03-21 12:00:00,33.21,33.26,33.17,33.24,125630.0,30.6371,30.6833,30.6002,30.6648,125630.0
2016-03-21 12:30:00,33.24,33.27,33.2,33.23,94509.0,30.6648,30.6925,30.6279,30.6556,94509.0
2016-03-21 13:00:00,33.23,33.35,33.22,33.34,151501.0,30.6556,30.7663,30.6464,30.7571,151501.0
2016-03-21 13:30:00,33.34,33.35,33.24,33.26,86850.0,30.7571,30.7663,30.6648,30.6833,86850.0
2016-03-21 14:00:00,33.27,33.3,33.22,33.29,325808.0,30.6925,30.7202,30.6464,30.7109,325808.0
2016-03-21 14:30:00,33.29,33.32,33.26,33.28,244805.0,30.7109,30.7386,30.6833,30.7017,244805.0
2016-03-21 15:00:00,33.28,33.32,33.25,33.27,310447.0,30.7017,30.7386,30.674,30.6925,310447.0
2016-03-21 15:30:00,33.27,33.32,33.23,33.27,1354401.0,30.6925,30.7386,30.6556,30.6925,1354401.0
2016-03-22 09:30:00,33.02,33.26,32.95,33.1,315006.0,30.4619,30.6833,30.3973,30.5357,315006.0
2016-03-22 10:00:00,33.1,33.22,33.1,33.22,209872.0,30.5357,30.6464,30.5357,30.6464,209872.0
2016-03-22 10:30:00,33.23,33.3,33.18,33.19,147407.0,30.6556,30.7202,30.6095,30.6187,147407.0
2016-03-22 11:00:00,33.18,33.25,33.16,33.17,40193.0,30.6095,30.674,30.591,30.6002,40193.0
2016-03-22 11:30:00,33.18,33.21,33.12,33.14,72044.0,30.6095,30.6371,30.5541,30.5726,72044.0
2016-03-22 12:00:00,33.15,33.24,33.14,33.22,138095.0,30.5818,30.6648,30.5726,30.6464,138095.0
2016-03-22 12:30:00,33.22,33.32,33.2,33.32,141920.0,30.6464,30.7386,30.6279,30.7386,141920.0
2016-03-22 13:00:00,33.31,33.32,33.27,33.32,69388.0,30.7294,30.7386,30.6925,30.7386,69388.0
2016-03-22 13:30:00,33.31,33.32,33.23,33.25,106820.0,30.7294,30.7386,30.6556,30.674,106820.0
2016-03-22 14:00:00,33.25,33.31,33.24,33.29,124672.0,30.674,30.7294,30.6648,30.7109,124672.0
2016-03-22 14:30:00,33.28,33.31,33.19,33.2,134995.0,30.7017,30.7294,30.6187,30.6279,134995.0
2016-03-22 15:00:00,33.19,33.22,33.12,33.16,100228.0,30.6187,30.6464,30.5541,30.591,100228.0
2016-03-22 15:30:00,33.16,33.2,33.13,33.16,322816.0,30.591,30.6279,30.5633,30.591,322816.0
2016-03-23 09:30:00,33.1,33.11,32.93,33.07,244385.0,30.5357,30.5449,30.3788,30.508,244385.0
2016-03-23 10:00:00,33.08,33.15,33.03,33.08,388067.0,30.5172,30.5818,30.4711,30.5172,388067.0
2016-03-23 10:30:00,33.07,33.14,33.02,33.05,230887.0,30.508,30.5726,30.4619,30.4895,230887.0
2016-03-23 11:00:00,33.04,33.1,32.95,33.03,172321.0,30.4803,30.5357,30.3973,30.4711,172321.0
2016-03-23 11:30:00,33.02,33.04,32.97,33.0,103772.0,30.4619,30.4803,30.4157,30.4434,103772.0
2016-03-23 12:00:00,33.0,33.07,32.99,33.05,136113.0,30.4434,30.508,30.4342,30.4895,136113.0
2016-03-23 12:30:00,33.05,33.06,32.98,33.03,61360.0,30.4895,30.4988,30.425,30.4711,61360.0
2016-03-23 13:00:00,33.03,33.05,32.99,33.02,118334.0,30.4711,30.4895,30.4342,30.4619,118334.0
2016-03-23 13:30:00,33.02,33.02,32.92,32.94,53175.0,30.4619,30.4619,30.3696,30.3881,53175.0
2016-03-23 14:00:00,32.95,33.0,32.91,32.93,72113.0,30.3973,30.4434,30.3604,30.3788,72113.0
2016-03-23 14:30:00,32.93,32.96,32.79,32.79,136852.0,30.3788,30.4065,30.2497,30.2497,136852.0
2016-03-23 15:00:00,32.79,32.83,32.77,32.79,148691.0,30.2497,30.2866,30.2312,30.2497,148691.0
2016-03-23 15:30:00,32.79,32.83,32.75,32.76,397966.0,30.2497,30.2866,30.2128,30.222,397966.0
2016-03-24 09:30:00,32.66,32.7,32.5,32.67,201323.0,30.1298,30.1667,29.9821,30.139,201323.0
2016-03-24 10:00:00,32.67,32.68,32.5,32.5,100113.0,30.139,30.1482,29.9821,29.9821,100113.0
2016-03-24 10:30:00,32.51,32.68,32.51,32.64,73031.0,29.9914,30.1482,29.9914,30.1113,73031.0
2016-03-24 11:00:00,32.64,32.7,32.56,32.56,132452.0,30.1113,30.1667,30.0375,30.0375,132452.0
2016-03-24 11:30:00,32.57,32.64,32.57,32.62,71879.0,30.0467,30.1113,30.0467,30.0929,71879.0
2016-03-24 12:00:00,32.62,32.71,32.58,32.61,165613.0,30.0929,30.1759,30.056,30.0836,165613.0
2016-03-24 12:30:00,32.6,32.65,32.57,32.63,225153.0,30.0744,30.1205,30.0467,30.1021,225153.0
2016-03-24 13:00:00,32.64,32.67,32.61,32.65,65648.0,30.1113,30.139,30.0836,30.1205,65648.0
2016-03-24 13:30:00,32.66,32.71,32.65,32.69,34432.0,30.1298,30.1759,30.1205,30.1574,34432.0
2016-03-24 14:00:00,32.7,32.72,32.65,32.71,56854.0,30.1667,30.1851,30.1205,30.1759,56854.0
2016-03-24 14:30:00,32.71,32.75,32.69,32.7,86139.0,30.1759,30.2128,30.1574,30.1667,86139.0
2016-03-24 15:00:00,32.71,32.75,32.69,32.74,71653.0,30.1759,30.2128,30.1574,30.2036,71653.0
2016-03-24 15:30:00,32.74,32.79,32.72,32.77,311235.0,30.2036,30.2497,30.1851,30.2312,311235.0
2016-03-28 09:30:00,32.82,32.91,32.71,32.91,148162.0,30.2774,30.3604,30.1759,30.3604,148162.0
2016-03-28 10:00:00,32.91,33.09,32.9,33.05,280837.0,30.3604,30.5264,30.3512,30.4895,280837.0
2016-03-28 10:30:00,33.04,33.07,32.97,32.98,95200.0,30.4803,30.508,30.4157,30.425,95200.0
2016-03-28 11:00:00,32.99,33.04,32.95,32.99,85448.0,30.4342,30.4803,30.3973,30.4342,85448.0
2016-03-28 11:30:00,32.99,33.03,32.95,33.01,78351.0,30.4342,30.4711,30.3973,30.4526,78351.0
2016-03-28 12:00:00,33.01,33.02,32.96,33.0,60072.0,30.4526,30.4619,30.4065,30.4434,60072.0
2016-03-28 12:30:00,33.01,33.13,33.01,33.12,50447.0,30.4526,30.5633,30.4526,30.5541,50447.0
2016-03-28 13:00:00,33.12,33.17,33.11,33.13,49899.0,30.5541,30.6002,30.5449,30.5633,49899.0
2016-03-28 13:30:00,33.14,33.19,33.12,33.15,84099.0,30.5726,30.6187,30.5541,30.5818,84099.0
2016-03-28 14:00:00,33.16,33.22,33.15,33.19,81937.0,30.591,30.6464,30.5818,30.6187,81937.0
2016-03-28 14:30:00,33.19,33.19,33.1,33.14,124065.0,30.6187,30.6187,30.5357,30.5726,124065.0
2016-03-28 15:00:00,33.13,33.19,33.12,33.15,147296.0,30.5633,30.6187,30.5541,30.5818,147296.0
2016-03-28 15:30:00,33.15,33.17,33.08,33.1,473891.0,30.5818,30.6002,30.5172,30.5357,473891.0
2016-03-29 09:30:00,33.06,33.41,33.06,33.39,271857.0,30.4988,30.8217,30.4988,30.8032,271857.0
2016-03-29 10:00:00,33.4,33.46,33.28,33.37,308706.0,30.8124,30.8678,30.7017,30.7847,308706.0
2016-03-29 10:30:00,33.38,33.41,33.22,33.35,214659.0,30.794,30.8217,30.6464,30.7663,214659.0
2016-03-29 11:00:00,33.36,33.38,33.24,33.28,156601.0,30.7755,30.794,30.6648,30.7017,156601.0
2016-03-29 11:30:00,33.27,33.33,33.14,33.22,97270.0,30.6925,30.7478,30.5726,30.6464,97270.0
2016-03-29 12:00:00,33.21,33.43,33.2,33.43,222922.0,30.6371,30.8401,30.6279,30.8401,222922.0
2016-03-29 12:30:00,33.43,33.55,33.37,33.43,224023.0,30.8401,30.9508,30.7847,30.8401,224023.0
2016-03-29 13:00:00,33.41,33.47,33.37,33.41,92899.0,30.8217,30.877,30.7847,30.8217,92899.0
2016-03-29 13:30:00,33.4,33.45,33.38,33.42,71483.0,30.8124,30.8586,30.794,30.8309,71483.0
2016-03-29 14:00:00,33.42,33.59,33.42,33.59,192577.0,30.8309,30.9877,30.8309,30.9877,192577.0
2016-03-29 14:30:00,33.6,33.7,33.57,33.65,251512.0,30.9969,31.0892,30.9693,31.0431,251512.0
2016-03-29 15:00:00,33.65,33.69,33.63,33.68,275349.0,31.0431,31.08,31.0246,31.0707,275349.0
2016-03-29 15:30:00,33.69,33.69,33.63,33.67,956825.0,31.08,31.08,31.0246,31.0615,956825.0
2016-03-30 09:30:00,33.8,33.89,33.67,33.72,277485.0,31.1814,31.2645,31.0615,31.1076,277485.0
2016-03-30 10:00:00,33.72,33.79,33.66,33.78,744569.0,31.1076,31.1722,31.0523,31.163,744569.0
2016-03-30 10:30:00,33.78,33.92,33.72,33.75,385872.0,31.163,31.2921,31.1076,31.1353,385872.0
2016-03-30 11:00:00,33.74,33.78,33.6,33.63,234488.0,31.1261,31.163,30.9969,31.0246,234488.0
2016-03-30 11:30:00,33.63,33.77,33.59,33.75,158603.0,31.0246,31.1538,30.9877,31.1353,158603.0
2016-03-30 12:00:00,33.74,33.78,33.66,33.7,280692.0,31.1261,31.163,31.0523,31.0892,280692.0
2016-03-30 12:30:00,33.69,33.72,33.63,33.68,106743.0,31.08,31.1076,31.0246,31.0707,106743.0
2016-03-30 13:00:00,33.67,33.68,33.57,33.63,133247.0,31.0615,31.0707,30.9693,31.0246,133247.0
2016-03-30 13:30:00,33.62,33.7,33.58,33.66,152662.0,31.0154,31.0892,30.9785,31.0523,152662.0
2016-03-30 14:00:00,33.66,33.73,33.65,33.71,158388.0,31.0523,31.1169,31.0431,31.0984,158388.0
2016-03-30 14:30:00,33.7,33.75,33.69,33.69,195891.0,31.0892,31.1353,31.08,31.08,195891.0
2016-03-30 15:00:00,33.7,33.76,33.69,33.73,279989.0,31.0892,31.1445,31.08,31.1169,279989.0
2016-03-30 15:30:00,33.73,33.74,33.63,33.64,539357.0,31.1169,31.1261,31.0246,31.0338,539357.0
2016-03-31 09:30:00,33.61,33.73,33.56,33.61,203542.0,31.0062,31.1169,30.96,31.0062,203542.0
2016-03-31 10:00:00,33.61,33.75,33.57,33.69,92978.0,31.0062,31.1353,30.9693,31.08,92978.0
2016-03-31 10:30:00,33.68,33.83,33.66,33.82,96872.0,31.0707,31.2091,31.0523,31.1999,96872.0
2016-03-31 11:00:00,33.82,33.89,33.8,33.84,101878.0,31.1999,31.2645,31.1814,31.2183,101878.0
2016-03-31 11:30:00,33.84,33.91,33.82,33.87,42070.0,31.2183,31.2829,31.1999,31.246,42070.0
2016-03-31 12:00:00,33.87,33.91,33.82,33.91,130637.0,31.246,31.2829,31.1999,31.2829,130637.0
2016-03-31 12:30:00,33.9,33.91,33.81,33.85,60467.0,31.2737,31.2829,31.1907,31.2276,60467.0
2016-03-31 13:00:00,33.85,33.9,33.83,33.87,35652.0,31.2276,31.2737,31.2091,31.246,35652.0
2016-03-31 13:30:00,33.88,33.88,33.76,33.78,44897.0,31.2552,31.2552,31.1445,31.163,44897.0
2016-03-31 14:00:00,33.77,33.83,33.75,33.8,70843.0,31.1538,31.2091,31.1353,31.1814,70843.0
2016-03-31 14:30:00,33.79,33.83,33.76,33.79,101924.0,31.1722,31.2091,31.1445,31.1722,101924.0
2016-03-31 15:00:00,33.79,33.89,33.78,33.87,77970.0,31.1722,31.2645,31.163,31.246,77970.0
2016-03-31 15:30:00,33.87,33.91,33.8,33.82,501318.0,31.246,31.2829,31.1814,31.1999,501318.0
2016-04-01 09:30:00,33.63,33.72,33.55,33.72,293403.0,31.0246,31.1076,30.9508,31.1076,293403.0
2016-04-01 10:00:00,33.73,33.86,33.63,33.83,309194.0,31.1169,31.2368,31.0246,31.2091,309194.0
2016-04-01 10:30:00,33.83,33.94,33.82,33.9,106272.0,31.2091,31.3106,31.1999,31.2737,106272.0
2016-04-01 11:00:00,33.92,33.98,33.88,33.89,77794.0,31.2921,31.3475,31.2552,31.2645,77794.0
2016-04-01 11:30:00,33.9,33.99,33.89,33.93,112095.0,31.2737,31.3567,31.2645,31.3014,112095.0
2016-04-01 12:00:00,33.93,34.0,33.92,33.97,109285.0,31.3014,31.3659,31.2921,31.3383,109285.0
2016-04-01 12:30:00,33.97,34.0,33.95,33.99,57120.0,31.3383,31.3659,31.3198,31.3567,57120.0
2016-04-01 13:00:00,33.98,34.0,33.92,33.98,80958.0,31.3475,31.3659,31.2921,31.3475,80958.0
2016-04-01 13:30:00,33.97,34.01,33.96,33.98,41626.0,31.3383,31.3752,31.329,31.3475,41626.0
2016-04-01 14:00:00,33.98,34.04,33.97,33.99,58000.0,31.3475,31.4028,31.3383,31.3567,58000.0
2016-04-01 14:30:00,33.99,34.06,33.99,34.03,120200.0,31.3567,31.4213,31.3567,31.3936,120200.0
2016-04-01 15:00:00,34.03,34.11,34.02,34.05,132806.0,31.3936,31.4674,31.3844,31.4121,132806.0
2016-04-01 15:30:00,34.05,34.12,34.05,34.08,1039898.0,31.4121,31.4766,31.4121,31.4397,1039898.0
2016-04-04 09:30:00,34.08,34.11,33.87,33.96,497253.0,31.4397,31.4674,31.246,31.329,497253.0
2016-04-04 10:00:00,33.95,33.98,33.82,33.83,451010.0,31.3198,31.3475,31.1999,31.2091,451010.0
2016-04-04 10:30:00,33.82,33.88,33.6,33.63,336085.0,31.1999,31.2552,30.9969,31.0246,336085.0
2016-04-04 11:00:00,33.63,33.63,33.47,33.48,1122979.0,31.0246,31.0246,30.877,30.8862,1122979.0
2016-04-04 11:30:00,33.49,33.69,33.49,33.67,158166.0,30.8955,31.08,30.8955,31.0615,158166.0
2016-04-04 12:00:00,33.68,33.78,33.68,33.74,160608.0,31.0707,31.163,31.0707,31.1261,160608.0
2016-04-04 12:30:00,33.74,33.76,33.68,33.72,200323.0,31.1261,31.1445,31.0707,31.1076,200323.0
2016-04-04 13:00:00,33.73,33.76,33.69,33.72,235800.0,31.1169,31.1445,31.08,31.1076,235800.0
2016-04-04 13:30:00,33.73,33.73,33.67,33.68,176452.0,31.1169,31.1169,31.0615,31.0707,176452.0
2016-04-04 14:00:00,33.68,33.7,33.61,33.64,465818.0,31.0707,31.0892,31.0062,31.0338,465818.0
2016-04-04 14:30:00,33.64,33.72,33.63,33.71,145404.0,31.0338,31.1076,31.0246,31.0984,145404.0
2016-04-04 15:00:00,33.7,33.73,33.62,33.62,197953.0,31.0892,31.1169,31.0154,31.0154,197953.0
2016-04-04 15:30:00,33.62,33.67,33.58,33.65,727304.0,31.0154,31.0615,30.9785,31.0431,727304.0
2016-04-05 09:30:00,33.37,33.59,33.33,33.59,763139.0,30.7847,30.9877,30.7478,30.9877,763139.0
2016-04-05 10:00:00,33.6,33.72,33.59,33.72,271039.0,30.9969,31.1076,30.9877,31.1076,271039.0
2016-04-05 10:30:00,33.72,33.72,33.63,33.64,102654.0,31.1076,31.1076,31.0246,31.0338,102654.0
2016-04-05 11:00:00,33.64,33.81,33.63,33.79,82391.0,31.0338,31.1907,31.0246,31.1722,82391.0
2016-04-05 11:30:00,33.8,33.81,33.71,33.74,319613.0,31.1814,31.1907,31.0984,31.1261,319613.0
2016-04-05 12:00:00,33.74,33.79,33.64,33.71,301526.0,31.1261,31.1722,31.0338,31.0984,301526.0
2016-04-05 12:30:00,33.71,33.72,33.62,33.62,334114.0,31.0984,31.1076,31.0154,31.0154,334114.0
2016-04-05 13:00:00,33.62,33.74,33.6,33.73,83156.0,31.0154,31.1261,30.9969,31.1169,83156.0
2016-04-05 13:30:00,33.74,33.82,33.71,33.77,184024.0,31.1261,31.1999,31.0984,31.1538,184024.0
2016-04-05 14:00:00,33.76,33.82,33.75,33.82,93010.0,31.1445,31.1999,31.1353,31.1999,93010.0
2016-04-05 14:30:00,33.81,33.84,33.77,33.81,150878.0,31.1907,31.2183,31.1538,31.1907,150878.0
2016-04-05 15:00:00,33.81,33.83,33.75,33.76,132104.0,31.1907,31.2091,31.1353,31.1445,132104.0
2016-04-05 15:30:00,33.77,33.78,33.66,33.7,307138.0,31.1538,31.163,31.0523,31.0892,307138.0
2016-04-06 09:30:00,33.74,33.85,33.7,33.85,142855.0,31.1261,31.2276,31.0892,31.2276,142855.0
2016-04-06 10:00:00,33.86,33.94,33.84,33.92,684857.0,31.2368,31.3106,31.2183,31.2921,684857.0
2016-04-06 10:30:00,33.93,34.09,33.89,34.08,433952.0,31.3014,31.449,31.2645,31.4397,433952.0
2016-04-06 11:00:00,34.08,34.12,34.03,34.09,247458.0,31.4397,31.4766,31.3936,31.449,247458.0
2016-04-06 11:30:00,34.09,34.14,34.08,34.09,77122.0,31.449,31.4951,31.4397,31.449,77122.0
2016-04-06 12:00:00,34.1,34.12,34.06,34.1,71277.0,31.4582,31.4766,31.4213,31.4582,71277.0
2016-04-06 12:30:00,34.11,34.19,34.11,34.15,66064.0,31.4674,31.5412,31.4674,31.5043,66064.0
2016-04-06 13:00:00,34.15,34.23,34.15,34.22,90855.0,31.5043,31.5781,31.5043,31.5689,90855.0
2016-04-06 13:30:00,34.21,34.22,34.12,34.13,78111.0,31.5597,31.5689,31.4766,31.4859,78111.0
2016-04-06 14:00:00,34.12,34.13,34.04,34.11,187721.0,31.4766,31.4859,31.4028,31.4674,187721.0
2016-04-06 14:30:00,34.1,34.13,34.04,34.1,115336.0,31.4582,31.4859,31.4028,31.4582,115336.0
2016-04-06 15:00:00,34.1,34.24,34.1,34.18,216953.0,31.4582,31.5873,31.4582,31.532,216953.0
2016-04-06 15:30:00,34.18,34.22,34.13,34.18,543634.0,31.532,31.5689,31.4859,31.532,543634.0
2016-04-07 09:30:00,34.06,34.26,33.89,34.23,139436.0,31.4213,31.6058,31.2645,31.5781,139436.0
2016-04-07 10:00:00,34.23,34.27,34.05,34.06,183618.0,31.5781,31.615,31.4121,31.4213,183618.0
2016-04-07 10:30:00,34.05,34.11,33.99,34.08,290360.0,31.4121,31.4674,31.3567,31.4397,290360.0
2016-04-07 11:00:00,34.07,34.07,33.9,33.95,119094.0,31.4305,31.4305,31.2737,31.3198,119094.0
2016-04-07 11:30:00,33.96,34.05,33.95,33.99,121514.0,31.329,31.4121,31.3198,31.3567,121514.0
2016-04-07 12:00:00,33.99,34.02,33.92,33.95,59741.0,31.3567,31.3844,31.2921,31.3198,59741.0
2016-04-07 12:30:00,33.95,33.98,33.92,33.95,72402.0,31.3198,31.3475,31.2921,31.3198,72402.0
2016-04-07 13:00:00,33.95,34.05,33.93,33.97,62647.0,31.3198,31.4121,31.3014,31.3383,62647.0
2016-04-07 13:30:00,33.96,34.0,33.78,33.8,138530.0,31.329,31.3659,31.163,31.1814,138530.0
2016-04-07 14:00:00,33.8,33.8,33.66,33.72,110310.0,31.1814,31.1814,31.0523,31.1076,110310.0
2016-04-07 14:30:00,33.72,33.76,33.61,33.63,129371.0,31.1076,31.1445,31.0062,31.0246,129371.0
2016-04-07 15:00:00,33.62,33.76,33.61,33.76,289018.0,31.0154,31.1445,31.0062,31.1445,289018.0
2016-04-07 15:30:00,33.75,33.84,33.73,33.82,861430.0,31.1353,31.2183,31.1169,31.1999,861430.0
2016-04-08 09:30:00,34.12,34.12,33.93,34.04,124084.0,31.4766,31.4766,31.3014,31.4028,124084.0
2016-04-08 10:00:00,34.04,34.18,34.01,34.12,69360.0,31.4028,31.532,31.3752,31.4766,69360.0
2016-04-08 10:30:00,34.12,34.17,34.09,34.09,64174.0,31.4766,31.5228,31.449,31.449,64174.0
2016-04-08 11:00:00,34.1,34.17,34.02,34.05,103641.0,31.4582,31.5228,31.3844,31.4121,103641.0
2016-04-08 11:30:00,34.05,34.05,33.9,33.96,83794.0,31.4121,31.4121,31.2737,31.329,83794.0
2016-04-08 12:00:00,33.97,34.0,33.91,33.91,30639.0,31.3383,31.3659,31.2829,31.2829,30639.0
2016-04-08 12:30:00,33.89,34.0,33.88,33.98,39382.0,31.2645,31.3659,31.2552,31.3475,39382.0
2016-04-08 13:00:00,33.98,34.0,33.93,33.94,90403.0,31.3475,31.3659,31.3014,31.3106,90403.0
2016-04-08 13:30:00,33.94,34.0,33.93,34.0,78232.0,31.3106,31.3659,31.3014,31.3659,78232.0
2016-04-08 14:00:00,34.0,34.04,33.97,34.01,51989.0,31.3659,31.4028,31.3383,31.3752,51989.0
2016-04-08 14:30:00,34.01,34.01,33.88,33.91,54759.0,31.3752,31.3752,31.2552,31.2829,54759.0
2016-04-08 15:00:00,33.91,33.94,33.84,33.9,73615.0,31.2829,31.3106,31.2183,31.2737,73615.0
2016-04-08 15:30:00,33.89,33.91,33.83,33.91,273839.0,31.2645,31.2829,31.2091,31.2829,273839.0
2016-04-11 09:30:00,34.07,34.3,34.02,34.29,203416.0,31.4305,31.6427,31.3844,31.6335,203416.0
2016-04-11 10:00:00,34.3,34.39,34.21,34.23,150676.0,31.6427,31.7257,31.5597,31.5781,150676.0
2016-04-11 10:30:00,34.23,34.25,34.1,34.1,160601.0,31.5781,31.5966,31.4582,31.4582,160601.0
2016-04-11 11:00:00,34.09,34.13,34.03,34.09,132611.0,31.449,31.4859,31.3936,31.449,132611.0
2016-04-11 11:30:00,34.09,34.1,33.98,34.08,142116.0,31.449,31.4582,31.3475,31.4397,142116.0
2016-04-11 12:00:00,34.09,34.14,34.06,34.11,198981.0,31.449,31.4951,31.4213,31.4674,198981.0
2016-04-11 12:30:00,34.12,34.16,34.07,34.15,91855.0,31.4766,31.5135,31.4305,31.5043,91855.0
2016-04-11 13:00:00,34.15,34.21,34.13,34.13,86735.0,31.5043,31.5597,31.4859,31.4859,86735.0
2016-04-11 13:30:00,34.14,34.16,34.07,34.09,74100.0,31.4951,31.5135,31.4305,31.449,74100.0
2016-04-11 14:00:00,34.1,34.13,34.02,34.05,141388.0,31.4582,31.4859,31.3844,31.4121,141388.0
2016-04-11 14:30:00,34.05,34.13,34.03,34.1,158080.0,31.4121,31.4859,31.3936,31.4582,158080.0
2016-04-11 15:00:00,34.1,34.11,33.95,33.96,104449.0,31.4582,31.4674,31.3198,31.329,104449.0
2016-04-11 15:30:00,33.96,33.98,33.89,33.9,290911.0,31.329,31.3475,31.2645,31.2737,290911.0
2016-04-12 09:30:00,33.98,34.04,33.88,34.01,359641.0,31.3475,31.4028,31.2552,31.3752,359641.0
2016-04-12 10:00:00,34.02,34.03,33.84,33.92,106970.0,31.3844,31.3936,31.2183,31.2921,106970.0
2016-04-12 10:30:00,33.92,34.11,33.88,34.1,184510.0,31.2921,31.4674,31.2552,31.4582,184510.0
2016-04-12 11:00:00,34.11,34.15,34.05,34.12,90483.0,31.4674,31.5043,31.4121,31.4766,90483.0
2016-04-12 11:30:00,34.12,34.16,34.09,34.12,93633.0,31.4766,31.5135,31.449,31.4766,93633.0
2016-04-12 12:00:00,34.12,34.12,34.07,34.1,57378.0,31.4766,31.4766,31.4305,31.4582,57378.0
2016-04-12 12:30:00,34.11,34.17,34.1,34.11,79911.0,31.4674,31.5228,31.4582,31.4674,79911.0
2016-04-12 13:00:00,34.11,34.13,34.07,34.09,29053.0,31.4674,31.4859,31.4305,31.449,29053.0
2016-04-12 13:30:00,34.09,34.14,34.06,34.1,60339.0,31.449,31.4951,31.4213,31.4582,60339.0
2016-04-12 14:00:00,34.1,34.14,34.07,34.09,69510.0,31.4582,31.4951,31.4305,31.449,69510.0
2016-04-12 14:30:00,34.08,34.19,34.08,34.17,43722.0,31.4397,31.5412,31.4397,31.5228,43722.0
2016-04-12 15:00:00,34.18,34.23,34.14,34.16,82583.0,31.532,31.5781,31.4951,31.5135,82583.0
2016-04-12 15:30:00,34.16,34.21,34.13,34.17,256516.0,31.5135,31.5597,31.4859,31.5228,256516.0
2016-04-13 09:30:00,34.36,34.59,34.36,34.58,160116.0,31.6981,31.9102,31.6981,31.901,160116.0
2016-04-13 10:00:00,34.58,34.63,34.53,34.58,189620.0,31.901,31.9471,31.8549,31.901,189620.0
2016-04-13 10:30:00,34.59,34.69,34.51,34.6,100884.0,31.9102,32.0025,31.8364,31.9195,100884.0
2016-04-13 11:00:00,34.6,34.76,34.6,34.76,141950.0,31.9195,32.0671,31.9195,32.0671,141950.0
2016-04-13 11:30:00,34.76,34.87,34.76,34.83,145606.0,32.0671,32.1685,32.0671,32.1316,145606.0
2016-04-13 12:00:00,34.83,34.83,34.7,34.76,81067.0,32.1316,32.1316,32.0117,32.0671,81067.0
2016-04-13 12:30:00,34.76,34.76,34.67,34.68,66867.0,32.0671,32.0671,31.984,31.9933,66867.0
2016-04-13 13:00:00,34.69,34.78,34.69,34.77,75173.0,32.0025,32.0855,32.0025,32.0763,75173.0
2016-04-13 13:30:00,34.78,34.8,34.73,34.78,51914.0,32.0855,32.104,32.0394,32.0855,51914.0
2016-04-13 14:00:00,34.78,34.84,34.75,34.78,88154.0,32.0855,32.1409,32.0578,32.0855,88154.0
2016-04-13 14:30:00,34.78,34.87,34.78,34.83,135472.0,32.0855,32.1685,32.0855,32.1316,135472.0
2016-04-13 15:00:00,34.83,34.89,34.82,34.88,129611.0,32.1316,32.187,32.1224,32.1778,129611.0
2016-04-13 15:30:00,34.88,34.92,34.86,34.9,438422.0,32.1778,32.2147,32.1593,32.1962,438422.0
2016-04-14 09:30:00,34.86,34.95,34.65,34.7,119408.0,32.1593,32.2423,31.9656,32.0117,119408.0
2016-04-14 10:00:00,34.71,34.82,34.69,34.8,160646.0,32.0209,32.1224,32.0025,32.104,160646.0
2016-04-14 10:30:00,34.8,34.83,34.69,34.72,213145.0,32.104,32.1316,32.0025,32.0302,213145.0
2016-04-14 11:00:00,34.72,34.8,34.71,34.78,159163.0,32.0302,32.104,32.0209,32.0855,159163.0
2016-04-14 11:30:00,34.78,34.86,34.74,34.78,127937.0,32.0855,32.1593,32.0486,32.0855,127937.0
2016-04-14 12:00:00,34.78,34.79,34.74,34.78,117800.0,32.0855,32.0947,32.0486,32.0855,117800.0
2016-04-14 12:30:00,34.78,34.82,34.76,34.81,61509.0,32.0855,32.1224,32.0671,32.1132,61509.0
2016-04-14 13:00:00,34.81,34.83,34.73,34.74,61372.0,32.1132,32.1316,32.0394,32.0486,61372.0
2016-04-14 13:30:00,34.74,34.75,34.66,34.68,65702.0,32.0486,32.0578,31.9748,31.9933,65702.0
2016-04-14 14:00:00,34.68,34.73,34.67,34.71,139334.0,31.9933,32.0394,31.984,32.0209,139334.0
2016-04-14 14:30:00,34.71,34.74,34.68,34.72,96174.0,32.0209,32.0486,31.9933,32.0302,96174.0
2016-04-14 15:00:00,34.73,34.75,34.71,34.73,82209.0,32.0394,32.0578,32.0209,32.0394,82209.0
2016-04-14 15:30:00,34.72,34.76,34.71,34.72,369988.0,32.0302,32.0671,32.0209,32.0302,369988.0
2016-04-15 09:30:00,34.75,34.78,34.62,34.7,177781.0,32.0578,32.0855,31.9379,32.0117,177781.0
2016-04-15 10:00:00,34.72,34.73,34.6,34.66,75724.0,32.0302,32.0394,31.9195,31.9748,75724.0
2016-04-15 10:30:00,34.66,34.75,34.65,34.69,114866.0,31.9748,32.0578,31.9656,32.0025,114866.0
2016-04-15 11:00:00,34.69,34.77,34.69,34.74,87856.0,32.0025,32.0763,32.0025,32.0486,87856.0
2016-04-15 11:30:00,34.73,34.8,34.73,34.77,60731.0,32.0394,32.104,32.0394,32.0763,60731.0
2016-04-15 12:00:00,34.77,34.81,34.74,34.8,72955.0,32.0763,32.1132,32.0486,32.104,72955.0
2016-04-15 12:30:00,34.8,34.8,34.74,34.74,60266.0,32.104,32.104,32.0486,32.0486,60266.0
2016-04-15 13:00:00,34.75,34.77,34.72,34.73,34422.0,32.0578,32.0763,32.0302,32.0394,34422.0
2016-04-15 13:30:00,34.73,34.74,34.7,34.72,48200.0,32.0394,32.0486,32.0117,32.0302,48200.0
2016-04-15 14:00:00,34.72,34.74,34.71,34.73,47055.0,32.0302,32.0486,32.0209,32.0394,47055.0
2016-04-15 14:30:00,34.73,34.76,34.71,34.75,73526.0,32.0394,32.0671,32.0209,32.0578,73526.0
2016-04-15 15:00:00,34.75,34.84,34.75,34.83,78309.0,32.0578,32.1409,32.0578,32.1316,78309.0
2016-04-15 15:30:00,34.83,34.85,34.78,34.83,384461.0,32.1316,32.1501,32.0855,32.1316,384461.0
2016-04-18 09:30:00,34.66,34.82,34.61,34.79,118508.0,31.9748,32.1224,31.9287,32.0947,118508.0
2016-04-18 10:00:00,34.79,34.95,34.78,34.95,103626.0,32.0947,32.2423,32.0855,32.2423,103626.0
2016-04-18 10:30:00,34.94,34.97,34.87,34.88,150568.0,32.2331,32.2608,32.1685,32.1778,150568.0
2016-04-18 11:00:00,34.88,34.91,34.85,34.88,163596.0,32.1778,32.2054,32.1501,32.1778,163596.0
2016-04-18 11:30:00,34.89,34.97,34.88,34.94,76742.0,32.187,32.2608,32.1778,32.2331,76742.0
2016-04-18 12:00:00,34.94,34.95,34.85,34.87,89781.0,32.2331,32.2423,32.1501,32.1685,89781.0
2016-04-18 12:30:00,34.87,34.91,34.82,34.84,44872.0,32.1685,32.2054,32.1224,32.1409,44872.0
2016-04-18 13:00:00,34.85,34.85,34.79,34.84,44652.0,32.1501,32.1501,32.0947,32.1409,44652.0
2016-04-18 13:30:00,34.84,34.89,34.83,34.86,44087.0,32.1409,32.187,32.1316,32.1593,44087.0
2016-04-18 14:00:00,34.86,34.87,34.82,34.85,69170.0,32.1593,32.1685,32.1224,32.1501,69170.0
2016-04-18 14:30:00,34.85,34.94,34.85,34.9,61458.0,32.1501,32.2331,32.1501,32.1962,61458.0
2016-04-18 15:00:00,34.9,34.91,34.87,34.88,168409.0,32.1962,32.2054,32.1685,32.1778,168409.0
2016-04-18 15:30:00,34.88,34.92,34.87,34.91,381764.0,32.1778,32.2147,32.1685,32.2054,381764.0
2016-04-19 09:30:00,34.9,35.17,34.8,35.16,215653.0,32.1962,32.4453,32.104,32.4361,215653.0
2016-04-19 10:00:00,35.16,35.16,34.99,35.0,178446.0,32.4361,32.4361,32.2792,32.2885,178446.0
2016-04-19 10:30:00,35.0,35.03,34.89,34.91,244142.0,32.2885,32.3161,32.187,32.2054,244142.0
2016-04-19 11:00:00,34.92,34.95,34.75,34.79,272870.0,32.2147,32.2423,32.0578,32.0947,272870.0
2016-04-19 11:30:00,34.8,34.85,34.76,34.77,229780.0,32.104,32.1501,32.0671,32.0763,229780.0
2016-04-19 12:00:00,34.77,34.79,34.57,34.59,847614.0,32.0763,32.0947,31.8918,31.9102,847614.0
2016-04-19 12:30:00,34.59,34.6,34.45,34.49,313223.0,31.9102,31.9195,31.7811,31.818,313223.0
2016-04-19 13:00:00,34.49,34.7,34.49,34.67,243178.0,31.818,32.0117,31.818,31.984,243178.0
2016-04-19 13:30:00,34.67,34.74,34.65,34.73,203119.0,31.984,32.0486,31.9656,32.0394,203119.0
2016-04-19 14:00:00,34.73,34.79,34.73,34.76,481664.0,32.0394,32.0947,32.0394,32.0671,481664.0
2016-04-19 14:30:00,34.75,34.77,34.71,34.72,179467.0,32.0578,32.0763,32.0209,32.0302,179467.0
2016-04-19 15:00:00,34.72,34.78,34.71,34.74,208617.0,32.0302,32.0855,32.0209,32.0486,208617.0
2016-04-19 15:30:00,34.75,34.77,34.71,34.72,335277.0,32.0578,32.0763,32.0209,32.0302,335277.0
2016-04-20 09:30:00,34.73,34.91,34.59,34.7,248369.0,32.0394,32.2054,31.9102,32.0117,248369.0
2016-04-20 10:00:00,34.7,34.78,34.68,34.72,285046.0,32.0117,32.0855,31.9933,32.0302,285046.0
2016-04-20 10:30:00,34.72,34.75,34.57,34.65,490859.0,32.0302,32.0578,31.8918,31.9656,490859.0
2016-04-20 11:00:00,34.65,34.9,34.63,34.88,442642.0,31.9656,32.1962,31.9471,32.1778,442642.0
2016-04-20 11:30:00,34.88,34.88,34.8,34.82,221287.0,32.1778,32.1778,32.104,32.1224,221287.0
2016-04-20 12:00:00,34.81,34.86,34.79,34.82,221274.0,32.1132,32.1593,32.0947,32.1224,221274.0
2016-04-20 12:30:00,34.82,34.86,34.78,34.8,335463.0,32.1224,32.1593,32.0855,32.104,335463.0
2016-04-20 13:00:00,34.8,34.87,34.79,34.86,281483.0,32.104,32.1685,32.0947,32.1593,281483.0
2016-04-20 13:30:00,34.86,34.96,34.85,34.95,454451.0,32.1593,32.2516,32.1501,32.2423,454451.0
2016-04-20 14:00:00,34.95,35.0,34.94,34.98,241316.0,32.2423,32.2885,32.2331,32.27,241316.0
2016-04-20 14:30:00,34.98,35.0,34.96,34.96,342786.0,32.27,32.2885,32.2516,32.2516,342786.0
2016-04-20 15:00:00,34.96,34.98,34.94,34.94,421418.0,32.2516,32.27,32.2331,32.2331,421418.0
2016-04-20 15:30:00,34.94,34.94,34.83,34.83,592245.0,32.2331,32.2331,32.1316,32.1316,592245.0
2016-04-21 09:30:00,34.98,35.13,34.86,34.95,312399.0,32.27,32.4084,32.1593,32.2423,312399.0
2016-04-21 10:00:00,34.96,35.03,34.87,35.02,312908.0,32.2516,32.3161,32.1685,32.3069,312908.0
2016-04-21 10:30:00,35.02,35.09,34.99,35.07,183840.0,32.3069,32.3715,32.2792,32.353,183840.0
2016-04-21 11:00:00,35.07,35.12,35.01,35.03,182076.0,32.353,32.3992,32.2977,32.3161,182076.0
2016-04-21 11:30:00,35.04,35.08,34.96,34.98,237766.0,32.3254,32.3623,32.2516,32.27,237766.0
2016-04-21 12:00:00,34.98,35.0,34.93,34.95,68577.0,32.27,32.2885,32.2239,32.2423,68577.0
2016-04-21 12:30:00,34.95,35.0,34.89,34.89,115289.0,32.2423,32.2885,32.187,32.187,115289.0
2016-04-21 13:00:00,34.9,34.93,34.86,34.87,122613.0,32.1962,32.2239,32.1593,32.1685,122613.0
2016-04-21 13:30:00,34.86,34.92,34.85,34.86,71388.0,32.1593,32.2147,32.1501,32.1593,71388.0
2016-04-21 14:00:00,34.86,34.87,34.77,34.82,107844.0,32.1593,32.1685,32.0763,32.1224,107844.0
2016-04-21 14:30:00,34.82,34.82,34.75,34.78,201861.0,32.1224,32.1224,32.0578,32.0855,201861.0
2016-04-21 15:00:00,34.78,34.82,34.76,34.76,101331.0,32.0855,32.1224,32.0671,32.0671,101331.0
2016-04-21 15:30:00,34.77,34.8,34.74,34.76,259852.0,32.0763,32.104,32.0486,32.0671,259852.0
2016-04-22 09:30:00,34.87,34.96,34.73,34.76,185781.0,32.1685,32.2516,32.0394,32.0671,185781.0
2016-04-22 10:00:00,34.77,34.83,34.67,34.71,87095.0,32.0763,32.1316,31.984,32.0209,87095.0
2016-04-22 10:30:00,34.72,34.76,34.59,34.6,111523.0,32.0302,32.0671,31.9102,31.9195,111523.0
2016-04-22 11:00:00,34.61,34.67,34.59,34.62,84737.0,31.9287,31.984,31.9102,31.9379,84737.0
2016-04-22 11:30:00,34.63,34.7,34.61,34.7,204265.0,31.9471,32.0117,31.9287,32.0117,204265.0
2016-04-22 12:00:00,34.7,34.72,34.65,34.66,53033.0,32.0117,32.0302,31.9656,31.9748,53033.0
2016-04-22 12:30:00,34.66,34.72,34.65,34.68,94531.0,31.9748,32.0302,31.9656,31.9933,94531.0
2016-04-22 13:00:00,34.68,34.7,34.61,34.65,82721.0,31.9933,32.0117,31.9287,31.9656,82721.0
2016-04-22 13:30:00,34.65,34.76,34.63,34.7,119424.0,31.9656,32.0671,31.9471,32.0117,119424.0
2016-04-22 14:00:00,34.71,34.79,34.71,34.79,90908.0,32.0209,32.0947,32.0209,32.0947,90908.0
2016-04-22 14:30:00,34.79,34.82,34.79,34.8,95325.0,32.0947,32.1224,32.0947,32.104,95325.0
2016-04-22 15:00:00,34.8,34.81,34.73,34.76,93030.0,32.104,32.1132,32.0394,32.0671,93030.0
2016-04-22 15:30:00,34.75,34.76,34.7,34.75,257856.0,32.0578,32.0671,32.0117,32.0578,257856.0
2016-04-25 09:30:00,34.68,34.76,34.52,34.58,113514.0,31.9933,32.0671,31.8457,31.901,113514.0
2016-04-25 10:00:00,34.56,34.64,34.5,34.57,111402.0,31.8826,31.9564,31.8272,31.8918,111402.0
2016-04-25 10:30:00,34.57,34.57,34.43,34.46,122974.0,31.8918,31.8918,31.7626,31.7903,122974.0
2016-04-25 11:00:00,34.45,34.47,34.38,34.45,62099.0,31.7811,31.7995,31.7165,31.7811,62099.0
2016-04-25 11:30:00,34.45,34.49,34.45,34.47,44392.0,31.7811,31.818,31.7811,31.7995,44392.0
2016-04-25 12:00:00,34.47,34.48,34.38,34.43,37432.0,31.7995,31.8088,31.7165,31.7626,37432.0
2016-04-25 12:30:00,34.43,34.51,34.41,34.51,46074.0,31.7626,31.8364,31.7442,31.8364,46074.0
2016-04-25 13:00:00,34.52,34.54,34.48,34.51,43374.0,31.8457,31.8641,31.8088,31.8364,43374.0
2016-04-25 13:30:00,34.51,34.52,34.47,34.47,24080.0,31.8364,31.8457,31.7995,31.7995,24080.0
2016-04-25 14:00:00,34.47,34.49,34.42,34.44,35508.0,31.7995,31.818,31.7534,31.7719,35508.0
2016-04-25 14:30:00,34.45,34.48,34.43,34.47,47714.0,31.7811,31.8088,31.7626,31.7995,47714.0
2016-04-25 15:00:00,34.46,34.46,34.4,34.44,50546.0,31.7903,31.7903,31.735,31.7719,50546.0
2016-04-25 15:30:00,34.43,34.52,34.42,34.52,268518.0,31.7626,31.8457,31.7534,31.8457,268518.0
2016-04-26 09:30:00,34.51,34.71,34.43,34.68,442133.0,31.8364,32.0209,31.7626,31.9933,442133.0
2016-04-26 10:00:00,34.69,34.7,34.41,34.43,322049.0,32.0025,32.0117,31.7442,31.7626,322049.0
2016-04-26 10:30:00,34.42,34.51,34.37,34.37,121425.0,31.7534,31.8364,31.7073,31.7073,121425.0
2016-04-26 11:00:00,34.37,34.67,34.36,34.65,135299.0,31.7073,31.984,31.6981,31.9656,135299.0
2016-04-26 11:30:00,34.65,34.67,34.58,34.64,58513.0,31.9656,31.984,31.901,31.9564,58513.0
2016-04-26 12:00:00,34.64,34.69,34.63,34.65,69671.0,31.9564,32.0025,31.9471,31.9656,69671.0
2016-04-26 12:30:00,34.64,34.71,34.62,34.68,376869.0,31.9564,32.0209,31.9379,31.9933,376869.0
2016-04-26 13:00:00,34.68,34.73,34.64,34.72,96532.0,31.9933,32.0394,31.9564,32.0302,96532.0
2016-04-26 13:30:00,34.72,34.75,34.66,34.7,73565.0,32.0302,32.0578,31.9748,32.0117,73565.0
2016-04-26 14:00:00,34.7,34.77,34.69,34.71,181169.0,32.0117,32.0763,32.0025,32.0209,181169.0
2016-04-26 14:30:00,34.71,34.79,34.71,34.77,150232.0,32.0209,32.0947,32.0209,32.0763,150232.0
2016-04-26 15:00:00,34.77,34.8,34.73,34.77,210239.0,32.0763,32.104,32.0394,32.0763,210239.0
2016-04-26 15:30:00,34.76,34.84,34.76,34.82,473319.0,32.0671,32.1409,32.0671,32.1224,473319.0
2016-04-27 09:30:00,34.86,34.96,34.71,34.81,196391.0,32.1593,32.2516,32.0209,32.1132,196391.0
2016-04-27 10:00:00,34.81,34.89,34.64,34.73,176082.0,32.1132,32.187,31.9564,32.0394,176082.0
2016-04-27 10:30:00,34.72,34.77,34.59,34.63,74175.0,32.0302,32.0763,31.9102,31.9471,74175.0
2016-04-27 11:00:00,34.62,34.71,34.61,34.71,123063.0,31.9379,32.0209,31.9287,32.0209,123063.0
2016-04-27 11:30:00,34.71,34.74,34.63,34.71,193225.0,32.0209,32.0486,31.9471,32.0209,193225.0
2016-04-27 12:00:00,34.71,34.74,34.65,34.69,129906.0,32.0209,32.0486,31.9656,32.0025,129906.0
2016-04-27 12:30:00,34.69,34.73,34.67,34.7,97508.0,32.0025,32.0394,31.984,32.0117,97508.0
2016-04-27 13:00:00,34.7,34.72,34.64,34.64,69991.0,32.0117,32.0302,31.9564,31.9564,69991.0
2016-04-27 13:30:00,34.64,34.69,34.63,34.65,124678.0,31.9564,32.0025,31.9471,31.9656,124678.0
2016-04-27 14:00:00,34.66,34.8,34.59,34.72,204717.0,31.9748,32.104,31.9102,32.0302,204717.0
2016-04-27 14:30:00,34.73,34.81,34.67,34.79,148532.0,32.0394,32.1132,31.984,32.0947,148532.0
2016-04-27 15:00:00,34.79,34.92,34.79,34.9,178965.0,32.0947,32.2147,32.0947,32.1962,178965.0
2016-04-27 15:30:00,34.9,34.92,34.82,34.83,481738.0,32.1962,32.2147,32.1224,32.1316,481738.0
2016-04-28 09:30:00,34.55,34.62,34.34,34.45,122425.0,31.8733,31.9379,31.6796,31.7811,122425.0
2016-04-28 10:00:00,34.45,34.6,34.45,34.55,128961.0,31.7811,31.9195,31.7811,31.8733,128961.0
2016-04-28 10:30:00,34.56,34.57,34.39,34.47,98852.0,31.8826,31.8918,31.7257,31.7995,98852.0
2016-04-28 11:00:00,34.47,34.53,34.41,34.5,65295.0,31.7995,31.8549,31.7442,31.8272,65295.0
2016-04-28 11:30:00,34.5,34.52,34.38,34.39,75892.0,31.8272,31.8457,31.7165,31.7257,75892.0
2016-04-28 12:00:00,34.4,34.43,34.28,34.3,306489.0,31.735,31.7626,31.6242,31.6427,306489.0
2016-04-28 12:30:00,34.3,34.33,34.27,34.28,135478.0,31.6427,31.6704,31.615,31.6242,135478.0
2016-04-28 13:00:00,34.29,34.31,34.12,34.13,159398.0,31.6335,31.6519,31.4766,31.4859,159398.0
2016-04-28 13:30:00,34.14,34.18,34.11,34.16,174487.0,31.4951,31.532,31.4674,31.5135,174487.0
2016-04-28 14:00:00,34.16,34.2,34.12,34.2,663116.0,31.5135,31.5504,31.4766,31.5504,663116.0
2016-04-28 14:30:00,34.2,34.2,34.06,34.08,313258.0,31.5504,31.5504,31.4213,31.4397,313258.0
2016-04-28 15:00:00,34.09,34.1,33.77,33.77,659992.0,31.449,31.4582,31.1538,31.1538,659992.0
2016-04-28 15:30:00,33.77,33.88,33.73,33.8,1341623.0,31.1538,31.2552,31.1169,31.1814,1341623.0
2016-04-29 09:30:00,33.73,33.82,33.53,33.54,435211.0,31.1169,31.1999,30.9324,30.9416,435211.0
2016-04-29 10:00:00,33.54,33.57,33.43,33.52,410474.0,30.9416,30.9693,30.8401,30.9231,410474.0
2016-04-29 10:30:00,33.52,33.66,33.48,33.56,362190.0,30.9231,31.0523,30.8862,30.96,362190.0
2016-04-29 11:00:00,33.56,33.58,33.49,33.5,174267.0,30.96,30.9785,30.8955,30.9047,174267.0
2016-04-29 11:30:00,33.5,33.51,33.32,33.47,426820.0,30.9047,30.9139,30.7386,30.877,426820.0
2016-04-29 12:00:00,33.46,33.48,33.38,33.42,287154.0,30.8678,30.8862,30.794,30.8309,287154.0
2016-04-29 12:30:00,33.42,33.49,33.41,33.46,187703.0,30.8309,30.8955,30.8217,30.8678,187703.0
2016-04-29 13:00:00,33.46,33.57,33.43,33.56,331768.0,30.8678,30.9693,30.8401,30.96,331768.0
2016-04-29 13:30:00,33.56,33.56,33.5,33.52,408617.0,30.96,30.96,30.9047,30.9231,408617.0
2016-04-29 14:00:00,33.53,33.57,33.45,33.55,398237.0,30.9324,30.9693,30.8586,30.9508,398237.0
2016-04-29 14:30:00,33.55,33.55,33.48,33.48,176998.0,30.9508,30.9508,30.8862,30.8862,176998.0
2016-04-29 15:00:00,33.48,33.59,33.48,33.56,253004.0,30.8862,30.9877,30.8862,30.96,253004.0
2016-04-29 15:30:00,33.57,33.72,33.56,33.67,911747.0,30.9693,31.1076,30.96,31.0615,911747.0
2016-05-02 09:30:00,33.83,33.92,33.76,33.83,136875.0,31.2091,31.2921,31.1445,31.2091,136875.0
2016-05-02 10:00:00,33.83,34.07,33.81,33.97,214305.0,31.2091,31.4305,31.1907,31.3383,214305.0
2016-05-02 10:30:00,33.98,33.99,33.84,33.86,69360.0,31.3475,31.3567,31.2183,31.2368,69360.0
2016-05-02 11:00:00,33.87,33.97,33.83,33.94,69787.0,31.246,31.3383,31.2091,31.3106,69787.0
2016-05-02 11:30:00,33.95,33.98,33.86,33.89,145105.0,31.3198,31.3475,31.2368,31.2645,145105.0
2016-05-02 12:00:00,33.89,33.91,33.85,33.89,78687.0,31.2645,31.2829,31.2276,31.2645,78687.0
2016-05-02 12:30:00,33.9,33.94,33.88,33.9,98123.0,31.2737,31.3106,31.2552,31.2737,98123.0
2016-05-02 13:00:00,33.9,34.05,33.88,34.01,55725.0,31.2737,31.4121,31.2552,31.3752,55725.0
2016-05-02 13:30:00,34.02,34.03,33.98,34.01,49733.0,31.3844,31.3936,31.3475,31.3752,49733.0
2016-05-02 14:00:00,34.0,34.03,33.98,33.99,78517.0,31.3659,31.3936,31.3475,31.3567,78517.0
2016-05-02 14:30:00,33.99,34.0,33.94,33.97,92528.0,31.3567,31.3659,31.3106,31.3383,92528.0
2016-05-02 15:00:00,33.97,34.03,33.97,34.02,70460.0,31.3383,31.3936,31.3383,31.3844,70460.0
2016-05-02 15:30:00,34.02,34.06,33.99,34.01,462065.0,31.3844,31.4213,31.3567,31.3752,462065.0
2016-05-03 09:30:00,33.71,33.81,33.52,33.56,281129.0,31.0984,31.1907,30.9231,30.96,281129.0
2016-05-03 10:00:00,33.56,33.63,33.4,33.62,100027.0,30.96,31.0246,30.8124,31.0154,100027.0
2016-05-03 10:30:00,33.63,33.63,33.4,33.4,237223.0,31.0246,31.0246,30.8124,30.8124,237223.0
2016-05-03 11:00:00,33.42,33.44,33.3,33.31,96894.0,30.8309,30.8493,30.7202,30.7294,96894.0
2016-05-03 11:30:00,33.31,33.49,33.28,33.47,62293.0,30.7294,30.8955,30.7017,30.877,62293.0
2016-05-03 12:00:00,33.48,33.48,33.4,33.44,71279.0,30.8862,30.8862,30.8124,30.8493,71279.0
2016-05-03 12:30:00,33.44,33.5,33.44,33.49,47923.0,30.8493,30.9047,30.8493,30.8955,47923.0
2016-05-03 13:00:00,33.49,33.59,33.47,33.59,126945.0,30.8955,30.9877,30.877,30.9877,126945.0
2016-05-03 13:30:00,33.6,33.66,33.57,33.6,94310.0,30.9969,31.0523,30.9693,30.9969,94310.0
2016-05-03 14:00:00,33.59,33.59,33.46,33.52,142368.0,30.9877,30.9877,30.8678,30.9231,142368.0
2016-05-03 14:30:00,33.52,33.55,33.47,33.5,111420.0,30.9231,30.9508,30.877,30.9047,111420.0
2016-05-03 15:00:00,33.49,33.52,33.45,33.48,135818.0,30.8955,30.9231,30.8586,30.8862,135818.0
2016-05-03 15:30:00,33.48,33.51,33.44,33.48,511961.0,30.8862,30.9139,30.8493,30.8862,511961.0
2016-05-04 09:30:00,33.25,33.48,33.17,33.44,204214.0,30.674,30.8862,30.6002,30.8493,204214.0
2016-05-04 10:00:00,33.44,33.57,33.41,33.46,159323.0,30.8493,30.9693,30.8217,30.8678,159323.0
2016-05-04 10:30:00,33.45,33.48,33.32,33.4,130256.0,30.8586,30.8862,30.7386,30.8124,130256.0
2016-05-04 11:00:00,33.4,33.43,33.19,33.2,77001.0,30.8124,30.8401,30.6187,30.6279,77001.0
2016-05-04 11:30:00,33.21,33.33,33.19,33.3,257167.0,30.6371,30.7478,30.6187,30.7202,257167.0
2016-05-04 12:00:00,33.31,33.36,33.28,33.28,389437.0,30.7294,30.7755,30.7017,30.7017,389437.0
2016-05-04 12:30:00,33.28,33.33,33.22,33.23,151596.0,30.7017,30.7478,30.6464,30.6556,151596.0
2016-05-04 13:00:00,33.23,33.34,33.21,33.33,93698.0,30.6556,30.7571,30.6371,30.7478,93698.0
2016-05-04 13:30:00,33.34,33.34,33.25,33.26,93563.0,30.7571,30.7571,30.674,30.6833,93563.0
2016-05-04 14:00:00,33.26,33.32,33.19,33.32,107231.0,30.6833,30.7386,30.6187,30.7386,107231.0
2016-05-04 14:30:00,33.32,33.37,33.3,33.34,137938.0,30.7386,30.7847,30.7202,30.7571,137938.0
2016-05-04 15:00:00,33.34,33.41,33.31,33.4,127685.0,30.7571,30.8217,30.7294,30.8124,127685.0
2016-05-04 15:30:00,33.39,33.49,33.38,33.39,553841.0,30.8032,30.8955,30.794,30.8032,553841.0
2016-05-05 09:30:00,33.48,33.52,33.24,33.49,225993.0,30.8862,30.9231,30.6648,30.8955,225993.0
2016-05-05 10:00:00,33.48,33.57,33.33,33.37,127052.0,30.8862,30.9693,30.7478,30.7847,127052.0
2016-05-05 10:30:00,33.36,33.43,33.35,33.35,145984.0,30.7755,30.8401,30.7663,30.7663,145984.0
2016-05-05 11:00:00,33.36,33.4,33.32,33.34,110526.0,30.7755,30.8124,30.7386,30.7571,110526.0
2016-05-05 11:30:00,33.35,33.43,33.33,33.42,77692.0,30.7663,30.8401,30.7478,30.8309,77692.0
2016-05-05 12:00:00,33.42,33.46,33.39,33.45,106796.0,30.8309,30.8678,30.8032,30.8586,106796.0
2016-05-05 12:30:00,33.45,33.48,33.42,33.46,74262.0,30.8586,30.8862,30.8309,30.8678,74262.0
2016-05-05 13:00:00,33.46,33.46,33.27,33.27,107143.0,30.8678,30.8678,30.6925,30.6925,107143.0
2016-05-05 13:30:00,33.28,33.32,33.25,33.27,80102.0,30.7017,30.7386,30.674,30.6925,80102.0
2016-05-05 14:00:00,33.27,33.35,33.26,33.34,100912.0,30.6925,30.7663,30.6833,30.7571,100912.0
2016-05-05 14:30:00,33.34,33.37,33.28,33.28,116649.0,30.7571,30.7847,30.7017,30.7017,116649.0
2016-05-05 15:00:00,33.28,33.35,33.24,33.34,199020.0,30.7017,30.7663,30.6648,30.7571,199020.0
2016-05-05 15:30:00,33.34,33.36,33.27,33.29,460097.0,30.7571,30.7755,30.6925,30.7109,460097.0
2016-05-06 09:30:00,33.12,33.57,33.12,33.41,376607.0,30.5541,30.9693,30.5541,30.8217,376607.0
2016-05-06 10:00:00,33.41,33.56,33.29,33.36,625065.0,30.8217,30.96,30.7109,30.7755,625065.0
2016-05-06 10:30:00,33.35,33.37,33.14,33.17,273585.0,30.7663,30.7847,30.5726,30.6002,273585.0
2016-05-06 11:00:00,33.17,33.24,33.16,33.22,156977.0,30.6002,30.6648,30.591,30.6464,156977.0
2016-05-06 11:30:00,33.23,33.24,33.14,33.16,77776.0,30.6556,30.6648,30.5726,30.591,77776.0
2016-05-06 12:00:00,33.16,33.29,33.15,33.25,52310.0,30.591,30.7109,30.5818,30.674,52310.0
2016-05-06 12:30:00,33.25,33.28,33.19,33.27,52553.0,30.674,30.7017,30.6187,30.6925,52553.0
2016-05-06 13:00:00,33.27,33.35,33.26,33.33,68265.0,30.6925,30.7663,30.6833,30.7478,68265.0
2016-05-06 13:30:00,33.33,33.4,33.31,33.39,61753.0,30.7478,30.8124,30.7294,30.8032,61753.0
2016-05-06 14:00:00,33.4,33.47,33.4,33.45,104972.0,30.8124,30.877,30.8124,30.8586,104972.0
2016-05-06 14:30:00,33.46,33.49,33.42,33.44,71103.0,30.8678,30.8955,30.8309,30.8493,71103.0
2016-05-06 15:00:00,33.44,33.49,33.42,33.45,70124.0,30.8493,30.8955,30.8309,30.8586,70124.0
2016-05-06 15:30:00,33.45,33.5,33.42,33.49,346759.0,30.8586,30.9047,30.8309,30.8955,346759.0
2016-05-09 09:30:00,33.49,33.72,33.46,33.66,209502.0,30.8955,31.1076,30.8678,31.0523,209502.0
2016-05-09 10:00:00,33.66,33.68,33.5,33.52,179169.0,31.0523,31.0707,30.9047,30.9231,179169.0
2016-05-09 10:30:00,33.52,33.55,33.43,33.52,149954.0,30.9231,30.9508,30.8401,30.9231,149954.0
2016-05-09 11:00:00,33.52,33.56,33.35,33.45,96704.0,30.9231,30.96,30.7663,30.8586,96704.0
2016-05-09 11:30:00,33.45,33.54,33.39,33.53,63170.0,30.8586,30.9416,30.8032,30.9324,63170.0
2016-05-09 12:00:00,33.52,33.57,33.45,33.56,72450.0,30.9231,30.9693,30.8586,30.96,72450.0
2016-05-09 12:30:00,33.57,33.57,33.49,33.54,51593.0,30.9693,30.9693,30.8955,30.9416,51593.0
2016-05-09 13:00:00,33.53,33.6,33.53,33.59,62178.0,30.9324,30.9969,30.9324,30.9877,62178.0
2016-05-09 13:30:00,33.59,33.62,33.55,33.55,63392.0,30.9877,31.0154,30.9508,30.9508,63392.0
2016-05-09 14:00:00,33.56,33.58,33.53,33.55,71860.0,30.96,30.9785,30.9324,30.9508,71860.0
2016-05-09 14:30:00,33.55,33.63,33.53,33.61,69307.0,30.9508,31.0246,30.9324,31.0062,69307.0
2016-05-09 15:00:00,33.61,33.61,33.58,33.58,62772.0,31.0062,31.0062,30.9785,30.9785,62772.0
2016-05-09 15:30:00,33.59,33.59,33.5,33.51,255909.0,30.9877,30.9877,30.9047,30.9139,255909.0
2016-05-10 09:30:00,33.69,33.8,33.52,33.79,227499.0,31.08,31.1814,30.9231,31.1722,227499.0
2016-05-10 10:00:00,33.79,33.79,33.6,33.75,147399.0,31.1722,31.1722,30.9969,31.1353,147399.0
2016-05-10 10:30:00,33.76,33.78,33.73,33.75,129071.0,31.1445,31.163,31.1169,31.1353,129071.0
2016-05-10 11:00:00,33.75,33.75,33.7,33.73,55534.0,31.1353,31.1353,31.0892,31.1169,55534.0
2016-05-10 11:30:00,33.73,33.73,33.61,33.66,104971.0,31.1169,31.1169,31.0062,31.0523,104971.0
2016-05-10 12:00:00,33.67,33.74,33.65,33.71,72171.0,31.0615,31.1261,31.0431,31.0984,72171.0
2016-05-10 12:30:00,33.73,33.77,33.69,33.76,28520.0,31.1169,31.1538,31.08,31.1445,28520.0
2016-05-10 13:00:00,33.76,33.78,33.72,33.76,48769.0,31.1445,31.163,31.1076,31.1445,48769.0
2016-05-10 13:30:00,33.76,33.8,33.73,33.8,62169.0,31.1445,31.1814,31.1169,31.1814,62169.0
2016-05-10 14:00:00,33.79,33.82,33.77,33.79,73959.0,31.1722,31.1999,31.1538,31.1722,73959.0
2016-05-10 14:30:00,33.79,33.83,33.78,33.79,59861.0,31.1722,31.2091,31.163,31.1722,59861.0
2016-05-10 15:00:00,33.79,33.84,33.79,33.82,144647.0,31.1722,31.2183,31.1722,31.1999,144647.0
2016-05-10 15:30:00,33.82,33.86,33.81,33.83,538272.0,31.1999,31.2368,31.1907,31.2091,538272.0
2016-05-11 09:30:00,33.65,33.74,33.41,33.45,173983.0,31.0431,31.1261,30.8217,30.8586,173983.0
2016-05-11 10:00:00,33.44,33.56,33.37,33.56,247093.0,30.8493,30.96,30.7847,30.96,247093.0
2016-05-11 10:30:00,33.57,33.59,33.45,33.5,104867.0,30.9693,30.9877,30.8586,30.9047,104867.0
2016-05-11 11:00:00,33.49,33.5,33.38,33.39,78636.0,30.8955,30.9047,30.794,30.8032,78636.0
2016-05-11 11:30:00,33.39,33.44,33.33,33.34,165462.0,30.8032,30.8493,30.7478,30.7571,165462.0
2016-05-11 12:00:00,33.34,33.43,33.33,33.42,93539.0,30.7571,30.8401,30.7478,30.8309,93539.0
2016-05-11 12:30:00,33.42,33.43,33.38,33.4,89032.0,30.8309,30.8401,30.794,30.8124,89032.0
2016-05-11 13:00:00,33.4,33.4,33.32,33.36,196789.0,30.8124,30.8124,30.7386,30.7755,196789.0
2016-05-11 13:30:00,33.36,33.36,33.3,33.32,139150.0,30.7755,30.7755,30.7202,30.7386,139150.0
2016-05-11 14:00:00,33.31,33.32,33.21,33.22,295114.0,30.7294,30.7386,30.6371,30.6464,295114.0
2016-05-11 14:30:00,33.21,33.23,33.15,33.17,281149.0,30.6371,30.6556,30.5818,30.6002,281149.0
2016-05-11 15:00:00,33.18,33.23,33.16,33.21,212526.0,30.6095,30.6556,30.591,30.6371,212526.0
2016-05-11 15:30:00,33.21,33.23,33.15,33.17,759755.0,30.6371,30.6556,30.5818,30.6002,759755.0
2016-05-12 09:30:00,33.3,33.43,33.25,33.28,194081.0,30.7202,30.8401,30.674,30.7017,194081.0
2016-05-12 10:00:00,33.28,33.32,33.17,33.22,317481.0,30.7017,30.7386,30.6002,30.6464,317481.0
2016-05-12 10:30:00,33.21,33.23,33.1,33.12,307704.0,30.6371,30.6556,30.5357,30.5541,307704.0
2016-05-12 11:00:00,33.11,33.12,32.95,33.03,194666.0,30.5449,30.5541,30.3973,30.4711,194666.0
2016-05-12 11:30:00,33.03,33.09,32.91,32.92,195513.0,30.4711,30.5264,30.3604,30.3696,195513.0
2016-05-12 12:00:00,32.92,32.96,32.89,32.94,172000.0,30.3696,30.4065,30.3419,30.3881,172000.0
2016-05-12 12:30:00,32.95,32.99,32.9,32.99,160549.0,30.3973,30.4342,30.3512,30.4342,160549.0
2016-05-12 13:00:00,32.99,33.01,32.92,32.95,168411.0,30.4342,30.4526,30.3696,30.3973,168411.0
2016-05-12 13:30:00,32.95,32.99,32.89,32.99,156549.0,30.3973,30.4342,30.3419,30.4342,156549.0
2016-05-12 14:00:00,33.0,33.17,32.99,33.16,247299.0,30.4434,30.6002,30.4342,30.591,247299.0
2016-05-12 14:30:00,33.16,33.21,33.13,33.18,198232.0,30.591,30.6371,30.5633,30.6095,198232.0
2016-05-12 15:00:00,33.18,33.19,33.16,33.19,312705.0,30.6095,30.6187,30.591,30.6187,312705.0
2016-05-12 15:30:00,33.18,33.18,33.12,33.15,384554.0,30.6095,30.6095,30.5541,30.5818,384554.0
2016-05-13 09:30:00,33.03,33.27,32.98,33.02,241224.0,30.4711,30.6925,30.425,30.4619,241224.0
2016-05-13 10:00:00,33.03,33.12,32.94,33.04,171984.0,30.4711,30.5541,30.3881,30.4803,171984.0
2016-05-13 10:30:00,33.03,33.13,32.98,33.12,131782.0,30.4711,30.5633,30.425,30.5541,131782.0
2016-05-13 11:00:00,33.12,33.32,33.12,33.28,147701.0,30.5541,30.7386,30.5541,30.7017,147701.0
2016-05-13 11:30:00,33.28,33.29,33.12,33.12,80518.0,30.7017,30.7109,30.5541,30.5541,80518.0
2016-05-13 12:00:00,33.12,33.24,33.1,33.24,131646.0,30.5541,30.6648,30.5357,30.6648,131646.0
2016-05-13 12:30:00,33.23,33.24,33.08,33.09,71805.0,30.6556,30.6648,30.5172,30.5264,71805.0
2016-05-13 13:00:00,33.08,33.11,32.99,32.99,59443.0,30.5172,30.5449,30.4342,30.4342,59443.0
2016-05-13 13:30:00,32.99,33.03,32.88,32.9,108767.0,30.4342,30.4711,30.3327,30.3512,108767.0
2016-05-13 14:00:00,32.89,32.95,32.83,32.88,132937.0,30.3419,30.3973,30.2866,30.3327,132937.0
2016-05-13 14:30:00,32.88,32.9,32.79,32.86,171542.0,30.3327,30.3512,30.2497,30.3143,171542.0
2016-05-13 15:00:00,32.85,32.89,32.81,32.86,130578.0,30.305,30.3419,30.2681,30.3143,130578.0
2016-05-13 15:30:00,32.85,32.9,32.83,32.84,440652.0,30.305,30.3512,30.2866,30.2958,440652.0
2016-05-16 09:30:00,32.84,33.08,32.84,32.96,401413.0,30.2958,30.5172,30.2958,30.4065,401413.0
2016-05-16 10:00:00,32.97,33.09,32.93,32.97,192262.0,30.4157,30.5264,30.3788,30.4157,192262.0
2016-05-16 10:30:00,32.97,33.08,32.93,33.04,106421.0,30.4157,30.5172,30.3788,30.4803,106421.0
2016-05-16 11:00:00,33.04,33.09,33.0,33.07,98538.0,30.4803,30.5264,30.4434,30.508,98538.0
2016-05-16 11:30:00,33.06,33.12,33.03,33.11,59870.0,30.4988,30.5541,30.4711,30.5449,59870.0
2016-05-16 12:00:00,33.12,33.12,33.01,33.01,85524.0,30.5541,30.5541,30.4526,30.4526,85524.0
2016-05-16 12:30:00,33.01,33.04,32.98,33.04,97429.0,30.4526,30.4803,30.425,30.4803,97429.0
2016-05-16 13:00:00,33.05,33.06,32.97,33.0,510282.0,30.4895,30.4988,30.4157,30.4434,510282.0
2016-05-16 13:30:00,33.01,33.02,32.95,32.98,153338.0,30.4526,30.4619,30.3973,30.425,153338.0
2016-05-16 14:00:00,32.99,33.11,32.98,33.1,65272.0,30.4342,30.5449,30.425,30.5357,65272.0
2016-05-16 14:30:00,33.1,33.14,33.08,33.09,123584.0,30.5357,30.5726,30.5172,30.5264,123584.0
2016-05-16 15:00:00,33.09,33.14,33.08,33.1,248387.0,30.5264,30.5726,30.5172,30.5357,248387.0
2016-05-16 15:30:00,33.1,33.11,33.02,33.05,604736.0,30.5357,30.5449,30.4619,30.4895,604736.0
2016-05-17 09:30:00,32.97,33.09,32.82,33.06,470403.0,30.4157,30.5264,30.2774,30.4988,470403.0
2016-05-17 10:00:00,33.06,33.12,32.9,33.07,723012.0,30.4988,30.5541,30.3512,30.508,723012.0
2016-05-17 10:30:00,33.05,33.24,32.99,33.22,647887.0,30.4895,30.6648,30.4342,30.6464,647887.0
2016-05-17 11:00:00,33.22,33.28,33.16,33.16,201309.0,30.6464,30.7017,30.591,30.591,201309.0
2016-05-17 11:30:00,33.17,33.3,33.17,33.28,169606.0,30.6002,30.7202,30.6002,30.7017,169606.0
2016-05-17 12:00:00,33.27,33.3,33.15,33.18,238337.0,30.6925,30.7202,30.5818,30.6095,238337.0
2016-05-17 12:30:00,33.18,33.21,33.1,33.14,179190.0,30.6095,30.6371,30.5357,30.5726,179190.0
2016-05-17 13:00:00,33.12,33.21,33.11,33.19,138741.0,30.5541,30.6371,30.5449,30.6187,138741.0
2016-05-17 13:30:00,33.18,33.21,33.04,33.04,135061.0,30.6095,30.6371,30.4803,30.4803,135061.0
2016-05-17 14:00:00,33.05,33.06,32.78,32.83,225962.0,30.4895,30.4988,30.2405,30.2866,225962.0
2016-05-17 14:30:00,32.83,32.91,32.8,32.87,257668.0,30.2866,30.3604,30.2589,30.3235,257668.0
2016-05-17 15:00:00,32.87,32.96,32.8,32.84,164972.0,30.3235,30.4065,30.2589,30.2958,164972.0
2016-05-17 15:30:00,32.83,32.95,32.82,32.93,396159.0,30.2866,30.3973,30.2774,30.3788,396159.0
2016-05-18 09:30:00,32.8,33.01,32.8,32.97,277832.0,30.2589,30.4526,30.2589,30.4157,277832.0
2016-05-18 10:00:00,32.97,33.15,32.96,33.11,180178.0,30.4157,30.5818,30.4065,30.5449,180178.0
2016-05-18 10:30:00,33.11,33.13,32.96,32.96,186936.0,30.5449,30.5633,30.4065,30.4065,186936.0
2016-05-18 11:00:00,32.96,33.01,32.91,32.99,307991.0,30.4065,30.4526,30.3604,30.4342,307991.0
2016-05-18 11:30:00,32.99,33.03,32.95,32.96,154716.0,30.4342,30.4711,30.3973,30.4065,154716.0
2016-05-18 12:00:00,32.95,33.02,32.92,32.94,431459.0,30.3973,30.4619,30.3696,30.3881,431459.0
2016-05-18 12:30:00,32.94,33.06,32.94,33.05,318102.0,30.3881,30.4988,30.3881,30.4895,318102.0
2016-05-18 13:00:00,33.06,33.09,33.02,33.04,93669.0,30.4988,30.5264,30.4619,30.4803,93669.0
2016-05-18 13:30:00,33.05,33.11,33.05,33.05,152383.0,30.4895,30.5449,30.4895,30.4895,152383.0
2016-05-18 14:00:00,33.04,33.05,32.66,32.67,652426.0,30.4803,30.4895,30.1298,30.139,652426.0
2016-05-18 14:30:00,32.66,32.85,32.58,32.79,323549.0,30.1298,30.305,30.056,30.2497,323549.0
2016-05-18 15:00:00,32.8,32.89,32.69,32.7,222386.0,30.2589,30.3419,30.1574,30.1667,222386.0
2016-05-18 15:30:00,32.7,32.84,32.7,32.83,639014.0,30.1667,30.2958,30.1667,30.2866,639014.0
2016-05-19 09:30:00,32.61,32.89,32.61,32.62,348535.0,30.0836,30.3419,30.0836,30.0929,348535.0
2016-05-19 10:00:00,32.63,32.71,32.55,32.68,202295.0,30.1021,30.1759,30.0283,30.1482,202295.0
2016-05-19 10:30:00,32.68,32.74,32.59,32.6,187431.0,30.1482,30.2036,30.0652,30.0744,187431.0
2016-05-19 11:00:00,32.61,32.66,32.55,32.63,182252.0,30.0836,30.1298,30.0283,30.1021,182252.0
2016-05-19 11:30:00,32.63,32.63,32.48,32.54,120657.0,30.1021,30.1021,29.9637,30.0191,120657.0
2016-05-19 12:00:00,32.54,32.63,32.52,32.55,136534.0,30.0191,30.1021,30.0006,30.0283,136534.0
2016-05-19 12:30:00,32.55,32.57,32.46,32.48,82566.0,30.0283,30.0467,29.9452,29.9637,82566.0
2016-05-19 13:00:00,32.49,32.59,32.48,32.56,72532.0,29.9729,30.0652,29.9637,30.0375,72532.0
2016-05-19 13:30:00,32.57,32.69,32.57,32.64,107511.0,30.0467,30.1574,30.0467,30.1113,107511.0
2016-05-19 14:00:00,32.64,32.76,32.62,32.75,114937.0,30.1113,30.222,30.0929,30.2128,114937.0
2016-05-19 14:30:00,32.75,32.75,32.64,32.66,262218.0,30.2128,30.2128,30.1113,30.1298,262218.0
2016-05-19 15:00:00,32.66,32.81,32.65,32.77,250956.0,30.1298,30.2681,30.1205,30.2312,250956.0
2016-05-19 15:30:00,32.78,32.83,32.76,32.78,576912.0,30.2405,30.2866,30.222,30.2405,576912.0
2016-05-20 09:30:00,32.98,33.15,32.93,33.08,354641.0,30.425,30.5818,30.3788,30.5172,354641.0
2016-05-20 10:00:00,33.08,33.22,33.06,33.12,245408.0,30.5172,30.6464,30.4988,30.5541,245408.0
2016-05-20 10:30:00,33.12,33.21,33.1,33.1,340302.0,30.5541,30.6371,30.5357,30.5357,340302.0
2016-05-20 11:00:00,33.1,33.18,33.08,33.16,125285.0,30.5357,30.6095,30.5172,30.591,125285.0
2016-05-20 11:30:00,33.16,33.2,33.14,33.15,115487.0,30.591,30.6279,30.5726,30.5818,115487.0
2016-05-20 12:00:00,33.15,33.17,33.11,33.15,48535.0,30.5818,30.6002,30.5449,30.5818,48535.0
2016-05-20 12:30:00,33.14,33.19,33.13,33.17,65540.0,30.5726,30.6187,30.5633,30.6002,65540.0
2016-05-20 13:00:00,33.18,33.21,33.13,33.16,62305.0,30.6095,30.6371,30.5633,30.591,62305.0
2016-05-20 13:30:00,33.16,33.16,33.06,33.09,139039.0,30.591,30.591,30.4988,30.5264,139039.0
2016-05-20 14:00:00,33.1,33.22,33.1,33.22,123857.0,30.5357,30.6464,30.5357,30.6464,123857.0
2016-05-20 14:30:00,33.22,33.26,33.19,33.2,97532.0,30.6464,30.6833,30.6187,30.6279,97532.0
2016-05-20 15:00:00,33.2,33.21,33.11,33.15,103205.0,30.6279,30.6371,30.5449,30.5818,103205.0
2016-05-20 15:30:00,33.15,33.23,33.14,33.23,511189.0,30.5818,30.6556,30.5726,30.6556,511189.0
2016-05-23 09:30:00,33.13,33.3,33.13,33.19,266740.0,30.5633,30.7202,30.5633,30.6187,266740.0
2016-05-23 10:00:00,33.21,33.29,33.11,33.16,121294.0,30.6371,30.7109,30.5449,30.591,121294.0
2016-05-23 10:30:00,33.15,33.17,33.07,33.13,116639.0,30.5818,30.6002,30.508,30.5633,116639.0
2016-05-23 11:00:00,33.12,33.18,33.08,33.09,109210.0,30.5541,30.6095,30.5172,30.5264,109210.0
2016-05-23 11:30:00,33.09,33.1,32.95,32.98,101810.0,30.5264,30.5357,30.3973,30.425,101810.0
2016-05-23 12:00:00,32.97,33.08,32.97,33.04,105751.0,30.4157,30.5172,30.4157,30.4803,105751.0
2016-05-23 12:30:00,33.04,33.08,33.03,33.05,52668.0,30.4803,30.5172,30.4711,30.4895,52668.0
2016-05-23 13:00:00,33.05,33.12,33.05,33.07,64455.0,30.4895,30.5541,30.4895,30.508,64455.0
2016-05-23 13:30:00,33.08,33.09,33.02,33.07,85789.0,30.5172,30.5264,30.4619,30.508,85789.0
2016-05-23 14:00:00,33.07,33.11,33.06,33.09,88707.0,30.508,30.5449,30.4988,30.5264,88707.0
2016-05-23 14:30:00,33.09,33.11,33.03,33.04,102946.0,30.5264,30.5449,30.4711,30.4803,102946.0
2016-05-23 15:00:00,33.04,33.06,33.01,33.05,142260.0,30.4803,30.4988,30.4526,30.4895,142260.0
2016-05-23 15:30:00,33.04,33.07,32.97,32.98,256228.0,30.4803,30.508,30.4157,30.425,256228.0
2016-05-24 09:30:00,33.32,33.46,33.23,33.38,291925.0,30.7386,30.8678,30.6556,30.794,291925.0
2016-05-24 10:00:00,33.39,33.75,33.38,33.67,868103.0,30.8032,31.1353,30.794,31.0615,868103.0
2016-05-24 10:30:00,33.67,33.75,33.64,33.7,311208.0,31.0615,31.1353,31.0338,31.0892,311208.0
2016-05-24 11:00:00,33.71,33.8,33.7,33.79,387810.0,31.0984,31.1814,31.0892,31.1722,387810.0
2016-05-24 11:30:00,33.77,33.94,33.75,33.93,164694.0,31.1538,31.3106,31.1353,31.3014,164694.0
2016-05-24 12:00:00,33.93,33.97,33.91,33.91,223414.0,31.3014,31.3383,31.2829,31.2829,223414.0
2016-05-24 12:30:00,33.92,33.98,33.92,33.98,191433.0,31.2921,31.3475,31.2921,31.3475,191433.0
2016-05-24 13:00:00,33.98,33.98,33.92,33.97,267212.0,31.3475,31.3475,31.2921,31.3383,267212.0
2016-05-24 13:30:00,33.97,33.97,33.92,33.94,138695.0,31.3383,31.3383,31.2921,31.3106,138695.0
2016-05-24 14:00:00,33.94,34.0,33.91,34.0,200217.0,31.3106,31.3659,31.2829,31.3659,200217.0
2016-05-24 14:30:00,34.0,34.0,33.93,33.96,280738.0,31.3659,31.3659,31.3014,31.329,280738.0
2016-05-24 15:00:00,33.95,34.08,33.95,34.05,452703.0,31.3198,31.4397,31.3198,31.4121,452703.0
2016-05-24 15:30:00,34.04,34.05,33.98,33.98,994735.0,31.4028,31.4121,31.3475,31.3475,994735.0
2016-05-25 09:30:00,34.2,34.43,34.09,34.14,312610.0,31.5504,31.7626,31.449,31.4951,312610.0
2016-05-25 10:00:00,34.14,34.27,34.14,34.2,361905.0,31.4951,31.615,31.4951,31.5504,361905.0
2016-05-25 10:30:00,34.2,34.23,34.15,34.17,307552.0,31.5504,31.5781,31.5043,31.5228,307552.0
2016-05-25 11:00:00,34.17,34.19,34.04,34.06,108473.0,31.5228,31.5412,31.4028,31.4213,108473.0
2016-05-25 11:30:00,34.06,34.12,34.05,34.11,160242.0,31.4213,31.4766,31.4121,31.4674,160242.0
2016-05-25 12:00:00,34.11,34.11,34.02,34.02,77977.0,31.4674,31.4674,31.3844,31.3844,77977.0
2016-05-25 12:30:00,34.02,34.05,33.99,34.02,160788.0,31.3844,31.4121,31.3567,31.3844,160788.0
2016-05-25 13:00:00,34.02,34.13,34.02,34.12,131641.0,31.3844,31.4859,31.3844,31.4766,131641.0
2016-05-25 13:30:00,34.12,34.13,34.09,34.13,59471.0,31.4766,31.4859,31.449,31.4859,59471.0
2016-05-25 14:00:00,34.14,34.14,34.07,34.12,47642.0,31.4951,31.4951,31.4305,31.4766,47642.0
2016-05-25 14:30:00,34.12,34.15,34.06,34.07,100935.0,31.4766,31.5043,31.4213,31.4305,100935.0
2016-05-25 15:00:00,34.07,34.15,34.06,34.15,135404.0,31.4305,31.5043,31.4213,31.5043,135404.0
2016-05-25 15:30:00,34.15,34.15,34.1,34.11,471022.0,31.5043,31.5043,31.4582,31.4674,471022.0
2016-05-26 09:30:00,34.25,34.32,33.98,33.98,261944.0,31.5966,31.6612,31.3475,31.3475,261944.0
2016-05-26 10:00:00,33.98,34.18,33.98,34.11,650375.0,31.3475,31.532,31.3475,31.4674,650375.0
2016-05-26 10:30:00,34.11,34.16,34.07,34.07,94584.0,31.4674,31.5135,31.4305,31.4305,94584.0
2016-05-26 11:00:00,34.06,34.09,34.03,34.05,116100.0,31.4213,31.449,31.3936,31.4121,116100.0
2016-05-26 11:30:00,34.05,34.06,33.99,33.99,321675.0,31.4121,31.4213,31.3567,31.3567,321675.0
2016-05-26 12:00:00,34.0,34.05,33.96,33.99,187881.0,31.3659,31.4121,31.329,31.3567,187881.0
2016-05-26 12:30:00,33.98,34.0,33.94,33.96,166989.0,31.3475,31.3659,31.3106,31.329,166989.0
2016-05-26 13:00:00,33.95,34.03,33.95,34.02,94140.0,31.3198,31.3936,31.3198,31.3844,94140.0
2016-05-26 13:30:00,34.02,34.03,34.0,34.03,134718.0,31.3844,31.3936,31.3659,31.3936,134718.0
2016-05-26 14:00:00,34.04,34.06,34.02,34.04,149664.0,31.4028,31.4213,31.3844,31.4028,149664.0
2016-05-26 14:30:00,34.03,34.05,34.01,34.02,155274.0,31.3936,31.4121,31.3752,31.3844,155274.0
2016-05-26 15:00:00,34.02,34.08,34.01,34.05,510836.0,31.3844,31.4397,31.3752,31.4121,510836.0
2016-05-26 15:30:00,34.06,34.07,34.0,34.01,444767.0,31.4213,31.4305,31.3659,31.3752,444767.0
2016-05-27 09:30:00,33.96,34.22,33.96,34.19,285177.0,31.329,31.5689,31.329,31.5412,285177.0
2016-05-27 10:00:00,34.19,34.36,34.17,34.3,123395.0,31.5412,31.6981,31.5228,31.6427,123395.0
2016-05-27 10:30:00,34.3,34.37,34.27,34.28,104573.0,31.6427,31.7073,31.615,31.6242,104573.0
2016-05-27 11:00:00,34.28,34.29,34.22,34.27,90289.0,31.6242,31.6335,31.5689,31.615,90289.0
2016-05-27 11:30:00,34.27,34.31,34.25,34.29,228703.0,31.615,31.6519,31.5966,31.6335,228703.0
2016-05-27 12:00:00,34.31,34.34,34.28,34.3,102176.0,31.6519,31.6796,31.6242,31.6427,102176.0
2016-05-27 12:30:00,34.31,34.33,34.28,34.33,73409.0,31.6519,31.6704,31.6242,31.6704,73409.0
2016-05-27 13:00:00,34.32,34.32,34.26,34.27,35067.0,31.6612,31.6612,31.6058,31.615,35067.0
2016-05-27 13:30:00,34.26,34.29,34.21,34.25,64395.0,31.6058,31.6335,31.5597,31.5966,64395.0
2016-05-27 14:00:00,34.24,34.28,34.2,34.26,294265.0,31.5873,31.6242,31.5504,31.6058,294265.0
2016-05-27 14:30:00,34.25,34.28,34.23,34.27,143617.0,31.5966,31.6242,31.5781,31.615,143617.0
2016-05-27 15:00:00,34.27,34.28,34.24,34.24,144208.0,31.615,31.6242,31.5873,31.5873,144208.0
2016-05-27 15:30:00,34.25,34.3,34.25,34.29,408021.0,31.5966,31.6427,31.5966,31.6335,408021.0
2016-05-31 09:30:00,34.34,34.41,34.18,34.19,226132.0,31.6796,31.7442,31.532,31.5412,226132.0
2016-05-31 10:00:00,34.19,34.28,34.13,34.14,142629.0,31.5412,31.6242,31.4859,31.4951,142629.0
2016-05-31 10:30:00,34.15,34.23,34.08,34.19,158714.0,31.5043,31.5781,31.4397,31.5412,158714.0
2016-05-31 11:00:00,34.18,34.24,34.16,34.19,374112.0,31.532,31.5873,31.5135,31.5412,374112.0
2016-05-31 11:30:00,34.19,34.22,34.11,34.12,187539.0,31.5412,31.5689,31.4674,31.4766,187539.0
2016-05-31 12:00:00,34.12,34.14,34.08,34.13,96824.0,31.4766,31.4951,31.4397,31.4859,96824.0
2016-05-31 12:30:00,34.12,34.14,34.08,34.11,77669.0,31.4766,31.4951,31.4397,31.4674,77669.0
2016-05-31 13:00:00,34.11,34.17,34.08,34.16,132849.0,31.4674,31.5228,31.4397,31.5135,132849.0
2016-05-31 13:30:00,34.16,34.2,34.15,34.18,101394.0,31.5135,31.5504,31.5043,31.532,101394.0
2016-05-31 14:00:00,34.18,34.18,34.07,34.12,141878.0,31.532,31.532,31.4305,31.4766,141878.0
2016-05-31 14:30:00,34.12,34.13,34.05,34.05,161365.0,31.4766,31.4859,31.4121,31.4121,161365.0
2016-05-31 15:00:00,34.05,34.12,34.03,34.1,180879.0,31.4121,31.4766,31.3936,31.4582,180879.0
2016-05-31 15:30:00,34.09,34.19,34.09,34.16,560495.0,31.449,31.5412,31.449,31.5135,560495.0
2016-06-01 09:30:00,34.02,34.21,33.85,34.09,284744.0,31.3844,31.5597,31.2276,31.449,284744.0
2016-06-01 10:00:00,34.1,34.23,34.04,34.08,192238.0,31.4582,31.5781,31.4028,31.4397,192238.0
2016-06-01 10:30:00,34.07,34.18,34.06,34.15,161547.0,31.4305,31.532,31.4213,31.5043,161547.0
2016-06-01 11:00:00,34.15,34.3,34.15,34.25,139626.0,31.5043,31.6427,31.5043,31.5966,139626.0
2016-06-01 11:30:00,34.24,34.27,34.19,34.26,117228.0,31.5873,31.615,31.5412,31.6058,117228.0
2016-06-01 12:00:00,34.26,34.32,34.26,34.3,92709.0,31.6058,31.6612,31.6058,31.6427,92709.0
2016-06-01 12:30:00,34.3,34.34,34.27,34.34,77454.0,31.6427,31.6796,31.615,31.6796,77454.0
2016-06-01 13:00:00,34.34,34.37,34.29,34.29,149906.0,31.6796,31.7073,31.6335,31.6335,149906.0
2016-06-01 13:30:00,34.3,34.32,34.26,34.3,110436.0,31.6427,31.6612,31.6058,31.6427,110436.0
2016-06-01 14:00:00,34.31,34.37,34.27,34.34,173552.0,31.6519,31.7073,31.615,31.6796,173552.0
2016-06-01 14:30:00,34.34,34.39,34.31,34.39,251108.0,31.6796,31.7257,31.6519,31.7257,251108.0
2016-06-01 15:00:00,34.39,34.46,34.37,34.45,469121.0,31.7257,31.7903,31.7073,31.7811,469121.0
2016-06-01 15:30:00,34.45,34.46,34.39,34.42,299202.0,31.7811,31.7903,31.7257,31.7534,299202.0
2016-06-02 09:30:00,34.3,34.4,34.09,34.16,432075.0,31.6427,31.735,31.449,31.5135,432075.0
2016-06-02 10:00:00,34.15,34.28,34.14,34.17,330415.0,31.5043,31.6242,31.4951,31.5228,330415.0
2016-06-02 10:30:00,34.16,34.24,34.16,34.22,236913.0,31.5135,31.5873,31.5135,31.5689,236913.0
2016-06-02 11:00:00,34.22,34.28,34.21,34.23,188086.0,31.5689,31.6242,31.5597,31.5781,188086.0
2016-06-02 11:30:00,34.23,34.27,34.19,34.23,159716.0,31.5781,31.615,31.5412,31.5781,159716.0
2016-06-02 12:00:00,34.23,34.23,34.17,34.19,192562.0,31.5781,31.5781,31.5228,31.5412,192562.0
2016-06-02 12:30:00,34.19,34.27,34.18,34.26,128674.0,31.5412,31.615,31.532,31.6058,128674.0
2016-06-02 13:00:00,34.27,34.29,34.25,34.26,113850.0,31.615,31.6335,31.5966,31.6058,113850.0
2016-06-02 13:30:00,34.26,34.31,34.24,34.31,114931.0,31.6058,31.6519,31.5873,31.6519,114931.0
2016-06-02 14:00:00,34.3,34.36,34.3,34.34,120825.0,31.6427,31.6981,31.6427,31.6796,120825.0
2016-06-02 14:30:00,34.34,34.37,34.32,34.35,164502.0,31.6796,31.7073,31.6612,31.6888,164502.0
2016-06-02 15:00:00,34.36,34.38,34.33,34.36,146664.0,31.6981,31.7165,31.6704,31.6981,146664.0
2016-06-02 15:30:00,34.36,34.4,34.35,34.39,551481.0,31.6981,31.735,31.6888,31.7257,551481.0
2016-06-03 09:30:00,34.25,34.27,33.94,33.97,685334.0,31.5966,31.615,31.3106,31.3383,685334.0
2016-06-03 10:00:00,33.96,33.96,33.82,33.91,445503.0,31.329,31.329,31.1999,31.2829,445503.0
2016-06-03 10:30:00,33.91,34.09,33.89,34.08,404656.0,31.2829,31.449,31.2645,31.4397,404656.0
2016-06-03 11:00:00,34.08,34.09,33.96,33.97,104947.0,31.4397,31.449,31.329,31.3383,104947.0
2016-06-03 11:30:00,33.97,34.15,33.97,34.14,149542.0,31.3383,31.5043,31.3383,31.4951,149542.0
2016-06-03 12:00:00,34.14,34.14,34.06,34.1,128912.0,31.4951,31.4951,31.4213,31.4582,128912.0
2016-06-03 12:30:00,34.1,34.12,34.06,34.06,169753.0,31.4582,31.4766,31.4213,31.4213,169753.0
2016-06-03 13:00:00,34.06,34.14,34.06,34.11,151382.0,31.4213,31.4951,31.4213,31.4674,151382.0
2016-06-03 13:30:00,34.11,34.16,34.1,34.16,108136.0,31.4674,31.5135,31.4582,31.5135,108136.0
2016-06-03 14:00:00,34.16,34.18,34.12,34.18,174201.0,31.5135,31.532,31.4766,31.532,174201.0
2016-06-03 14:30:00,34.18,34.29,34.18,34.25,241726.0,31.532,31.6335,31.532,31.5966,241726.0
2016-06-03 15:00:00,34.24,34.25,34.19,34.25,158399.0,31.5873,31.5966,31.5412,31.5966,158399.0
2016-06-03 15:30:00,34.25,34.26,34.18,34.21,749829.0,31.5966,31.6058,31.532,31.5597,749829.0
2016-06-06 09:30:00,34.16,34.42,34.05,34.16,505446.0,31.5135,31.7534,31.4121,31.5135,505446.0
2016-06-06 10:00:00,34.17,34.17,34.03,34.04,130766.0,31.5228,31.5228,31.3936,31.4028,130766.0
2016-06-06 10:30:00,34.04,34.09,34.03,34.07,262211.0,31.4028,31.449,31.3936,31.4305,262211.0
2016-06-06 11:00:00,34.07,34.08,34.02,34.07,283456.0,31.4305,31.4397,31.3844,31.4305,283456.0
2016-06-06 11:30:00,34.07,34.11,34.05,34.05,168207.0,31.4305,31.4674,31.4121,31.4121,168207.0
2016-06-06 12:00:00,34.05,34.07,34.01,34.05,251853.0,31.4121,31.4305,31.3752,31.4121,251853.0
2016-06-06 12:30:00,34.04,34.11,33.99,34.05,199293.0,31.4028,31.4674,31.3567,31.4121,199293.0
2016-06-06 13:00:00,34.05,34.18,34.04,34.16,201694.0,31.4121,31.532,31.4028,31.5135,201694.0
2016-06-06 13:30:00,34.17,34.23,34.15,34.21,298951.0,31.5228,31.5781,31.5043,31.5597,298951.0
2016-06-06 14:00:00,34.2,34.3,34.18,34.3,514130.0,31.5504,31.6427,31.532,31.6427,514130.0
2016-06-06 14:30:00,34.3,34.34,34.28,34.29,76650.0,31.6427,31.6796,31.6242,31.6335,76650.0
2016-06-06 15:00:00,34.29,34.31,34.27,34.27,127470.0,31.6335,31.6519,31.615,31.615,127470.0
2016-06-06 15:30:00,34.27,34.29,34.23,34.23,684728.0,31.615,31.6335,31.5781,31.5781,684728.0
2016-06-07 09:30:00,34.45,34.45,34.12,34.28,253528.0,31.7811,31.7811,31.4766,31.6242,253528.0
2016-06-07 10:00:00,34.27,34.34,34.26,34.33,236992.0,31.615,31.6796,31.6058,31.6704,236992.0
2016-06-07 10:30:00,34.33,34.39,34.29,34.39,212868.0,31.6704,31.7257,31.6335,31.7257,212868.0
2016-06-07 11:00:00,34.37,34.56,34.35,34.55,168653.0,31.7073,31.8826,31.6888,31.8733,168653.0
2016-06-07 11:30:00,34.57,34.72,34.55,34.68,227292.0,31.8918,32.0302,31.8733,31.9933,227292.0
2016-06-07 12:00:00,34.68,34.7,34.67,34.68,95138.0,31.9933,32.0117,31.984,31.9933,95138.0
2016-06-07 12:30:00,34.69,34.73,34.67,34.7,65495.0,32.0025,32.0394,31.984,32.0117,65495.0
2016-06-07 13:00:00,34.7,34.89,34.69,34.87,372605.0,32.0117,32.187,32.0025,32.1685,372605.0
2016-06-07 13:30:00,34.87,34.93,34.77,34.78,404802.0,32.1685,32.2239,32.0763,32.0855,404802.0
2016-06-07 14:00:00,34.78,34.87,34.78,34.84,180066.0,32.0855,32.1685,32.0855,32.1409,180066.0
2016-06-07 14:30:00,34.84,34.89,34.82,34.85,303326.0,32.1409,32.187,32.1224,32.1501,303326.0
2016-06-07 15:00:00,34.85,34.86,34.73,34.76,313650.0,32.1501,32.1593,32.0394,32.0671,313650.0
2016-06-07 15:30:00,34.76,34.77,34.68,34.7,546764.0,32.0671,32.0763,31.9933,32.0117,546764.0
2016-06-08 09:30:00,34.81,34.86,34.64,34.86,223298.0,32.1132,32.1593,31.9564,32.1593,223298.0
2016-06-08 10:00:00,34.87,34.89,34.78,34.86,156535.0,32.1685,32.187,32.0855,32.1593,156535.0
2016-06-08 10:30:00,34.85,34.93,34.84,34.86,328899.0,32.1501,32.2239,32.1409,32.1593,328899.0
2016-06-08 11:00:00,34.86,34.87,34.75,34.8,441596.0,32.1593,32.1685,32.0578,32.104,441596.0
2016-06-08 11:30:00,34.8,34.91,34.8,34.86,164705.0,32.104,32.2054,32.104,32.1593,164705.0
2016-06-08 12:00:00,34.86,34.9,34.83,34.9,193142.0,32.1593,32.1962,32.1316,32.1962,193142.0
2016-06-08 12:30:00,34.9,34.96,34.89,34.95,211565.0,32.1962,32.2516,32.187,32.2423,211565.0
2016-06-08 13:00:00,34.96,34.96,34.9,34.9,141015.0,32.2516,32.2516,32.1962,32.1962,141015.0
2016-06-08 13:30:00,34.9,34.95,34.87,34.93,144351.0,32.1962,32.2423,32.1685,32.2239,144351.0
2016-06-08 14:00:00,34.92,34.96,34.9,34.95,190247.0,32.2147,32.2516,32.1962,32.2423,190247.0
2016-06-08 14:30:00,34.95,35.03,34.94,35.0,214898.0,32.2423,32.3161,32.2331,32.2885,214898.0
2016-06-08 15:00:00,35.0,35.02,34.98,34.99,313979.0,32.2885,32.3069,32.27,32.2792,313979.0
2016-06-08 15:30:00,35.0,35.01,34.95,34.96,613048.0,32.2885,32.2977,32.2423,32.2516,613048.0
2016-06-09 09:30:00,34.49,34.66,34.34,34.5,430325.0,31.818,31.9748,31.6796,31.8272,430325.0
2016-06-09 10:00:00,34.48,34.48,34.33,34.36,277611.0,31.8088,31.8088,31.6704,31.6981,277611.0
2016-06-09 10:30:00,34.37,34.4,34.31,34.31,161543.0,31.7073,31.735,31.6519,31.6519,161543.0
2016-06-09 11:00:00,34.32,34.38,34.3,34.37,104525.0,31.6612,31.7165,31.6427,31.7073,104525.0
2016-06-09 11:30:00,34.36,34.41,34.34,34.36,117904.0,31.6981,31.7442,31.6796,31.6981,117904.0
2016-06-09 12:00:00,34.36,34.39,34.34,34.37,58972.0,31.6981,31.7257,31.6796,31.7073,58972.0
2016-06-09 12:30:00,34.37,34.45,34.37,34.44,89023.0,31.7073,31.7811,31.7073,31.7719,89023.0
2016-06-09 13:00:00,34.44,34.45,34.39,34.44,124824.0,31.7719,31.7811,31.7257,31.7719,124824.0
2016-06-09 13:30:00,34.44,34.45,34.35,34.4,92141.0,31.7719,31.7811,31.6888,31.735,92141.0
2016-06-09 14:00:00,34.39,34.43,34.37,34.38,63731.0,31.7257,31.7626,31.7073,31.7165,63731.0
2016-06-09 14:30:00,34.39,34.47,34.38,34.44,98877.0,31.7257,31.7995,31.7165,31.7719,98877.0
2016-06-09 15:00:00,34.44,34.47,34.39,34.39,121378.0,31.7719,31.7995,31.7257,31.7257,121378.0
2016-06-09 15:30:00,34.39,34.46,34.38,34.41,458182.0,31.7257,31.7903,31.7165,31.7442,458182.0
2016-06-10 09:30:00,34.14,34.15,33.83,33.93,511534.0,31.4951,31.5043,31.2091,31.3014,511534.0
2016-06-10 10:00:00,33.92,33.97,33.81,33.85,282813.0,31.2921,31.3383,31.1907,31.2276,282813.0
2016-06-10 10:30:00,33.85,33.93,33.81,33.87,284504.0,31.2276,31.3014,31.1907,31.246,284504.0
2016-06-10 11:00:00,33.87,33.98,33.85,33.95,142433.0,31.246,31.3475,31.2276,31.3198,142433.0
2016-06-10 11:30:00,33.95,33.95,33.85,33.88,522570.0,31.3198,31.3198,31.2276,31.2552,522570.0
2016-06-10 12:00:00,33.88,33.9,33.77,33.8,111812.0,31.2552,31.2737,31.1538,31.1814,111812.0
2016-06-10 12:30:00,33.8,33.84,33.76,33.83,50230.0,31.1814,31.2183,31.1445,31.2091,50230.0
2016-06-10 13:00:00,33.83,33.88,33.81,33.86,122080.0,31.2091,31.2552,31.1907,31.2368,122080.0
2016-06-10 13:30:00,33.86,33.86,33.71,33.72,121371.0,31.2368,31.2368,31.0984,31.1076,121371.0
2016-06-10 14:00:00,33.72,33.72,33.67,33.7,72322.0,31.1076,31.1076,31.0615,31.0892,72322.0
2016-06-10 14:30:00,33.7,33.74,33.67,33.68,108051.0,31.0892,31.1261,31.0615,31.0707,108051.0
2016-06-10 15:00:00,33.68,33.7,33.64,33.7,97485.0,31.0707,31.0892,31.0338,31.0892,97485.0
2016-06-10 15:30:00,33.7,33.77,33.69,33.7,853713.0,31.0892,31.1538,31.08,31.0892,853713.0
2016-06-13 09:30:00,33.49,33.71,33.46,33.63,420122.0,30.8955,31.0984,30.8678,31.0246,420122.0
2016-06-13 10:00:00,33.62,33.7,33.57,33.64,313208.0,31.0154,31.0892,30.9693,31.0338,313208.0
2016-06-13 10:30:00,33.64,33.69,33.59,33.6,250991.0,31.0338,31.08,30.9877,30.9969,250991.0
2016-06-13 11:00:00,33.6,33.63,33.56,33.59,154414.0,30.9969,31.0246,30.96,30.9877,154414.0
2016-06-13 11:30:00,33.59,33.6,33.42,33.43,175166.0,30.9877,30.9969,30.8309,30.8401,175166.0
2016-06-13 12:00:00,33.43,33.57,33.42,33.53,502617.0,30.8401,30.9693,30.8309,30.9324,502617.0
2016-06-13 12:30:00,33.52,33.54,33.48,33.51,299890.0,30.9231,30.9416,30.8862,30.9139,299890.0
2016-06-13 13:00:00,33.52,33.53,33.44,33.47,168622.0,30.9231,30.9324,30.8493,30.877,168622.0
2016-06-13 13:30:00,33.47,33.48,33.35,33.39,198865.0,30.877,30.8862,30.7663,30.8032,198865.0
2016-06-13 14:00:00,33.39,33.42,33.33,33.35,149899.0,30.8032,30.8309,30.7478,30.7663,149899.0
2016-06-13 14:30:00,33.35,33.44,33.35,33.36,162671.0,30.7663,30.8493,30.7663,30.7755,162671.0
2016-06-13 15:00:00,33.36,33.37,33.25,33.27,276638.0,30.7755,30.7847,30.674,30.6925,276638.0
2016-06-13 15:30:00,33.26,33.29,33.16,33.17,829437.0,30.6833,30.7109,30.591,30.6002,829437.0
2016-06-14 09:30:00,33.04,33.2,32.97,33.09,408597.0,30.4803,30.6279,30.4157,30.5264,408597.0
2016-06-14 10:00:00,33.09,33.1,32.87,32.93,475747.0,30.5264,30.5357,30.3235,30.3788,475747.0
2016-06-14 10:30:00,32.92,32.98,32.73,32.74,908948.0,30.3696,30.425,30.1943,30.2036,908948.0
2016-06-14 11:00:00,32.74,32.85,32.72,32.79,421366.0,30.2036,30.305,30.1851,30.2497,421366.0
2016-06-14 11:30:00,32.8,32.9,32.76,32.78,369871.0,30.2589,30.3512,30.222,30.2405,369871.0
2016-06-14 12:00:00,32.78,32.97,32.76,32.94,411918.0,30.2405,30.4157,30.222,30.3881,411918.0
2016-06-14 12:30:00,32.95,32.95,32.83,32.86,424263.0,30.3973,30.3973,30.2866,30.3143,424263.0
2016-06-14 13:00:00,32.86,32.88,32.78,32.78,389348.0,30.3143,30.3327,30.2405,30.2405,389348.0
2016-06-14 13:30:00,32.78,32.85,32.74,32.76,398720.0,30.2405,30.305,30.2036,30.222,398720.0
2016-06-14 14:00:00,32.76,32.9,32.76,32.89,341292.0,30.222,30.3512,30.222,30.3419,341292.0
2016-06-14 14:30:00,32.89,32.9,32.74,32.76,512820.0,30.3419,30.3512,30.2036,30.222,512820.0
2016-06-14 15:00:00,32.76,32.95,32.74,32.95,543863.0,30.222,30.3973,30.2036,30.3973,543863.0
2016-06-14 15:30:00,32.94,33.01,32.91,32.96,602607.0,30.3881,30.4526,30.3604,30.4065,602607.0
2016-06-15 09:30:00,33.03,33.16,32.98,33.16,223463.0,30.4711,30.591,30.425,30.591,223463.0
2016-06-15 10:00:00,33.15,33.23,33.15,33.16,203127.0,30.5818,30.6556,30.5818,30.591,203127.0
2016-06-15 10:30:00,33.17,33.31,33.16,33.3,199135.0,30.6002,30.7294,30.591,30.7202,199135.0
2016-06-15 11:00:00,33.3,33.34,33.22,33.22,140320.0,30.7202,30.7571,30.6464,30.6464,140320.0
2016-06-15 11:30:00,33.22,33.32,33.17,33.3,44272.0,30.6464,30.7386,30.6002,30.7202,44272.0
2016-06-15 12:00:00,33.29,33.31,33.25,33.29,60854.0,30.7109,30.7294,30.674,30.7109,60854.0
2016-06-15 12:30:00,33.29,33.36,33.28,33.29,73110.0,30.7109,30.7755,30.7017,30.7109,73110.0
2016-06-15 13:00:00,33.3,33.35,33.3,33.34,83403.0,30.7202,30.7663,30.7202,30.7571,83403.0
2016-06-15 13:30:00,33.34,33.38,33.33,33.37,121888.0,30.7571,30.794,30.7478,30.7847,121888.0
2016-06-15 14:00:00,33.38,33.45,33.23,33.23,258396.0,30.794,30.8586,30.6556,30.6556,258396.0
2016-06-15 14:30:00,33.23,33.32,33.21,33.3,257394.0,30.6556,30.7386,30.6371,30.7202,257394.0
2016-06-15 15:00:00,33.29,33.33,33.28,33.3,217472.0,30.7109,30.7478,30.7017,30.7202,217472.0
2016-06-15 15:30:00,33.29,33.31,33.08,33.13,605627.0,30.7109,30.7294,30.5172,30.5633,605627.0
2016-06-16 09:30:00,32.95,32.95,32.77,32.78,162305.0,30.3973,30.3973,30.2312,30.2405,162305.0
2016-06-16 10:00:00,32.79,32.91,32.74,32.83,71866.0,30.2497,30.3604,30.2036,30.2866,71866.0
2016-06-16 10:30:00,32.82,32.82,32.7,32.79,225882.0,30.2774,30.2774,30.1667,30.2497,225882.0
2016-06-16 11:00:00,32.79,33.01,32.77,33.0,119247.0,30.2497,30.4526,30.2312,30.4434,119247.0
2016-06-16 11:30:00,32.99,33.02,32.79,32.83,116930.0,30.4342,30.4619,30.2497,30.2866,116930.0
2016-06-16 12:00:00,32.81,32.95,32.79,32.93,256355.0,30.2681,30.3973,30.2497,30.3788,256355.0
2016-06-16 12:30:00,32.91,33.02,32.87,32.96,192641.0,30.3604,30.4619,30.3235,30.4065,192641.0
2016-06-16 13:00:00,32.97,33.06,32.94,32.95,212372.0,30.4157,30.4988,30.3881,30.3973,212372.0
2016-06-16 13:30:00,32.95,32.98,32.88,32.89,194383.0,30.3973,30.425,30.3327,30.3419,194383.0
2016-06-16 14:00:00,32.89,33.07,32.88,32.99,228431.0,30.3419,30.508,30.3327,30.4342,228431.0
2016-06-16 14:30:00,33.0,33.11,32.97,33.06,183227.0,30.4434,30.5449,30.4157,30.4988,183227.0
2016-06-16 15:00:00,33.07,33.21,33.03,33.18,182570.0,30.508,30.6371,30.4711,30.6095,182570.0
2016-06-16 15:30:00,33.19,33.22,33.15,33.16,480634.0,30.6187,30.6464,30.5818,30.591,480634.0
2016-06-17 09:30:00,33.19,33.39,33.0,33.36,489069.0,30.6651,30.8498,30.4895,30.8221,489069.0
2016-06-17 10:00:00,33.36,33.52,33.28,33.46,271228.0,30.8221,30.97,30.7482,30.9145,271228.0
2016-06-17 10:30:00,33.44,33.53,33.37,33.47,190329.0,30.896,30.9792,30.8314,30.9238,190329.0
2016-06-17 11:00:00,33.46,33.47,33.27,33.27,224881.0,30.9145,30.9238,30.739,30.739,224881.0
2016-06-17 11:30:00,33.27,33.37,33.25,33.3,222175.0,30.739,30.8314,30.7205,30.7667,222175.0
2016-06-17 12:00:00,33.3,33.4,33.29,33.34,356905.0,30.7667,30.8591,30.7575,30.8036,356905.0
2016-06-17 12:30:00,33.34,33.38,33.3,33.32,393276.0,30.8036,30.8406,30.7667,30.7852,393276.0
2016-06-17 13:00:00,33.32,33.38,33.26,33.36,366128.0,30.7852,30.8406,30.7297,30.8221,366128.0
2016-06-17 13:30:00,33.35,33.41,33.33,33.37,306611.0,30.8129,30.8683,30.7944,30.8314,306611.0
2016-06-17 14:00:00,33.36,33.42,33.33,33.39,317265.0,30.8221,30.8776,30.7944,30.8498,317265.0
2016-06-17 14:30:00,33.39,33.45,33.38,33.41,344779.0,30.8498,30.9053,30.8406,30.8683,344779.0
2016-06-17 15:00:00,33.41,33.42,33.33,33.35,411607.0,30.8683,30.8776,30.7944,30.8129,411607.0
2016-06-17 15:30:00,33.35,33.38,33.32,33.36,584338.0,30.8129,30.8406,30.7852,30.8221,584338.0
2016-06-20 09:30:00,33.76,33.94,33.72,33.89,586659.0,31.1917,31.358,31.1547,31.3118,586659.0
2016-06-20 10:00:00,33.9,34.05,33.89,34.01,336852.0,31.321,31.4596,31.3118,31.4227,336852.0
2016-06-20 10:30:00,34.0,34.04,33.9,34.03,160950.0,31.4134,31.4504,31.321,31.4412,160950.0
2016-06-20 11:00:00,34.02,34.1,34.0,34.0,104663.0,31.4319,31.5058,31.4134,31.4134,104663.0
2016-06-20 11:30:00,34.0,34.0,33.93,34.0,78456.0,31.4134,31.4134,31.3488,31.4134,78456.0
2016-06-20 12:00:00,34.0,34.03,33.96,33.98,103288.0,31.4134,31.4412,31.3765,31.395,103288.0
2016-06-20 12:30:00,33.99,34.01,33.94,33.96,183319.0,31.4042,31.4227,31.358,31.3765,183319.0
2016-06-20 13:00:00,33.96,34.0,33.9,33.91,152384.0,31.3765,31.4134,31.321,31.3303,152384.0
2016-06-20 13:30:00,33.91,33.98,33.91,33.96,103656.0,31.3303,31.395,31.3303,31.3765,103656.0
2016-06-20 14:00:00,33.96,33.96,33.81,33.83,91552.0,31.3765,31.3765,31.2379,31.2564,91552.0
2016-06-20 14:30:00,33.83,33.83,33.77,33.82,126975.0,31.2564,31.2564,31.2009,31.2471,126975.0
2016-06-20 15:00:00,33.82,33.82,33.73,33.73,121415.0,31.2471,31.2471,31.164,31.164,121415.0
2016-06-20 15:30:00,33.73,33.8,33.7,33.72,424383.0,31.164,31.2287,31.1363,31.1547,424383.0
2016-06-21 09:30:00,34.0,34.04,33.69,33.77,405715.0,31.4134,31.4504,31.127,31.2009,405715.0
2016-06-21 10:00:00,33.76,33.76,33.59,33.67,176157.0,31.1917,31.1917,31.0346,31.1085,176157.0
2016-06-21 10:30:00,33.67,33.69,33.58,33.61,112618.0,31.1085,31.127,31.0254,31.0531,112618.0
2016-06-21 11:00:00,33.6,33.76,33.6,33.67,225400.0,31.0439,31.1917,31.0439,31.1085,225400.0
2016-06-21 11:30:00,33.67,33.72,33.5,33.59,269449.0,31.1085,31.1547,30.9515,31.0346,269449.0
2016-06-21 12:00:00,33.59,33.62,33.51,33.52,114760.0,31.0346,31.0623,30.9607,30.97,114760.0
2016-06-21 12:30:00,33.52,33.53,33.41,33.45,93952.0,30.97,30.9792,30.8683,30.9053,93952.0
2016-06-21 13:00:00,33.46,33.5,33.44,33.45,79844.0,30.9145,30.9515,30.896,30.9053,79844.0
2016-06-21 13:30:00,33.46,33.48,33.4,33.45,52681.0,30.9145,30.933,30.8591,30.9053,52681.0
2016-06-21 14:00:00,33.45,33.57,33.44,33.57,56473.0,30.9053,31.0162,30.896,31.0162,56473.0
2016-06-21 14:30:00,33.57,33.66,33.56,33.58,114090.0,31.0162,31.0993,31.0069,31.0254,114090.0
2016-06-21 15:00:00,33.59,33.66,33.55,33.65,126378.0,31.0346,31.0993,30.9977,31.0901,126378.0
2016-06-21 15:30:00,33.64,33.65,33.58,33.59,292877.0,31.0808,31.0901,31.0254,31.0346,292877.0
2016-06-22 09:30:00,33.64,33.69,33.54,33.63,220998.0,31.0808,31.127,30.9884,31.0716,220998.0
2016-06-22 10:00:00,33.62,33.77,33.6,33.77,139323.0,31.0623,31.2009,31.0439,31.2009,139323.0
2016-06-22 10:30:00,33.76,33.88,33.71,33.84,160266.0,31.1917,31.3026,31.1455,31.2656,160266.0
2016-06-22 11:00:00,33.86,33.94,33.85,33.93,104967.0,31.2841,31.358,31.2748,31.3488,104967.0
2016-06-22 11:30:00,33.93,33.93,33.83,33.88,150010.0,31.3488,31.3488,31.2564,31.3026,150010.0
2016-06-22 12:00:00,33.88,33.89,33.73,33.73,68612.0,31.3026,31.3118,31.164,31.164,68612.0
2016-06-22 12:30:00,33.73,33.77,33.69,33.73,51128.0,31.164,31.2009,31.127,31.164,51128.0
2016-06-22 13:00:00,33.72,33.72,33.62,33.66,135307.0,31.1547,31.1547,31.0623,31.0993,135307.0
2016-06-22 13:30:00,33.65,33.71,33.65,33.68,95482.0,31.0901,31.1455,31.0901,31.1178,95482.0
2016-06-22 14:00:00,33.67,33.71,33.63,33.66,84323.0,31.1085,31.1455,31.0716,31.0993,84323.0
2016-06-22 14:30:00,33.67,33.68,33.57,33.62,436902.0,31.1085,31.1178,31.0162,31.0623,436902.0
2016-06-22 15:00:00,33.62,33.66,33.54,33.55,144227.0,31.0623,31.0993,30.9884,30.9977,144227.0
2016-06-22 15:30:00,33.55,33.6,33.51,33.53,370225.0,30.9977,31.0439,30.9607,30.9792,370225.0
2016-06-23 09:30:00,33.71,33.92,33.71,33.86,247645.0,31.1455,31.3395,31.1455,31.2841,247645.0
2016-06-23 10:00:00,33.87,33.89,33.77,33.78,260728.0,31.2933,31.3118,31.2009,31.2102,260728.0
2016-06-23 10:30:00,33.77,33.77,33.67,33.72,120237.0,31.2009,31.2009,31.1085,31.1547,120237.0
2016-06-23 11:00:00,33.72,33.82,33.72,33.82,64273.0,31.1547,31.2471,31.1547,31.2471,64273.0
2016-06-23 11:30:00,33.82,33.86,33.79,33.82,119770.0,31.2471,31.2841,31.2194,31.2471,119770.0
2016-06-23 12:00:00,33.82,33.87,33.81,33.84,168511.0,31.2471,31.2933,31.2379,31.2656,168511.0
2016-06-23 12:30:00,33.83,33.84,33.76,33.78,84644.0,31.2564,31.2656,31.1917,31.2102,84644.0
2016-06-23 13:00:00,33.79,33.81,33.76,33.79,46323.0,31.2194,31.2379,31.1917,31.2194,46323.0
2016-06-23 13:30:00,33.79,33.8,33.71,33.74,36572.0,31.2194,31.2287,31.1455,31.1732,36572.0
2016-06-23 14:00:00,33.74,33.79,33.73,33.78,71677.0,31.1732,31.2194,31.164,31.2102,71677.0
2016-06-23 14:30:00,33.79,33.84,33.76,33.83,48447.0,31.2194,31.2656,31.1917,31.2564,48447.0
2016-06-23 15:00:00,33.83,33.86,33.81,33.84,70968.0,31.2564,31.2841,31.2379,31.2656,70968.0
2016-06-23 15:30:00,33.84,33.94,33.83,33.93,632202.0,31.2656,31.358,31.2564,31.3488,632202.0
2016-06-24 09:30:00,32.7,32.97,32.6,32.93,884147.0,30.2123,30.4618,30.1199,30.4248,884147.0
2016-06-24 10:00:00,32.93,33.08,32.91,33.02,579676.0,30.4248,30.5634,30.4064,30.508,579676.0
2016-06-24 10:30:00,33.01,33.18,33.01,33.07,356065.0,30.4988,30.6558,30.4988,30.5542,356065.0
2016-06-24 11:00:00,33.08,33.08,32.93,33.01,243127.0,30.5634,30.5634,30.4248,30.4988,243127.0
2016-06-24 11:30:00,33.01,33.04,32.94,32.98,243427.0,30.4988,30.5265,30.4341,30.471,243427.0
2016-06-24 12:00:00,32.98,32.99,32.84,32.87,168548.0,30.471,30.4803,30.3417,30.3694,168548.0
2016-06-24 12:30:00,32.87,32.87,32.73,32.76,203233.0,30.3694,30.3694,30.2401,30.2678,203233.0
2016-06-24 13:00:00,32.75,32.8,32.71,32.76,223426.0,30.2585,30.3047,30.2216,30.2678,223426.0
2016-06-24 13:30:00,32.76,32.82,32.74,32.82,162580.0,30.2678,30.3232,30.2493,30.3232,162580.0
2016-06-24 14:00:00,32.82,32.83,32.7,32.71,176114.0,30.3232,30.3324,30.2123,30.2216,176114.0
2016-06-24 14:30:00,32.71,32.77,32.63,32.73,317533.0,30.2216,30.277,30.1477,30.2401,317533.0
2016-06-24 15:00:00,32.72,32.74,32.6,32.63,374680.0,30.2308,30.2493,30.1199,30.1477,374680.0
2016-06-24 15:30:00,32.62,32.85,32.62,32.67,1032507.0,30.1384,30.3509,30.1384,30.1846,1032507.0
2016-06-27 09:30:00,32.44,32.52,31.97,31.97,391333.0,29.9721,30.046,29.5379,29.5379,391333.0
2016-06-27 10:00:00,31.97,32.05,31.72,31.73,321916.0,29.5379,29.6118,29.3069,29.3161,321916.0
2016-06-27 10:30:00,31.74,31.77,31.38,31.41,353272.0,29.3254,29.3531,28.9928,29.0205,353272.0
2016-06-27 11:00:00,31.4,31.59,31.39,31.59,245474.0,29.0112,29.1868,29.002,29.1868,245474.0
2016-06-27 11:30:00,31.6,31.75,31.6,31.65,538301.0,29.196,29.3346,29.196,29.2422,538301.0
2016-06-27 12:00:00,31.65,31.78,31.6,31.78,194040.0,29.2422,29.3623,29.196,29.3623,194040.0
2016-06-27 12:30:00,31.79,31.82,31.67,31.72,193113.0,29.3716,29.3993,29.2607,29.3069,193113.0
2016-06-27 13:00:00,31.72,31.87,31.7,31.84,261073.0,29.3069,29.4455,29.2884,29.4178,261073.0
2016-06-27 13:30:00,31.84,31.86,31.71,31.76,300282.0,29.4178,29.4362,29.2977,29.3438,300282.0
2016-06-27 14:00:00,31.75,31.78,31.64,31.71,381219.0,29.3346,29.3623,29.233,29.2977,381219.0
2016-06-27 14:30:00,31.71,31.74,31.55,31.58,342497.0,29.2977,29.3254,29.1498,29.1775,342497.0
2016-06-27 15:00:00,31.58,31.71,31.57,31.64,330511.0,29.1775,29.2977,29.1683,29.233,330511.0
2016-06-27 15:30:00,31.64,31.78,31.62,31.71,599611.0,29.233,29.3623,29.2145,29.2977,599611.0
2016-06-28 09:30:00,31.99,32.41,31.99,32.38,331438.0,29.5563,29.9444,29.5563,29.9167,331438.0
2016-06-28 10:00:00,32.37,32.44,32.28,32.29,185255.0,29.9074,29.9721,29.8243,29.8335,185255.0
2016-06-28 10:30:00,32.29,32.38,32.24,32.3,249994.0,29.8335,29.9167,29.7873,29.8428,249994.0
2016-06-28 11:00:00,32.3,32.32,32.16,32.17,288764.0,29.8428,29.8612,29.7134,29.7227,288764.0
2016-06-28 11:30:00,32.2,32.29,32.13,32.26,253214.0,29.7504,29.8335,29.6857,29.8058,253214.0
2016-06-28 12:00:00,32.26,32.28,32.19,32.21,119957.0,29.8058,29.8243,29.7411,29.7596,119957.0
2016-06-28 12:30:00,32.21,32.32,32.21,32.27,131235.0,29.7596,29.8612,29.7596,29.815,131235.0
2016-06-28 13:00:00,32.27,32.29,32.19,32.2,133908.0,29.815,29.8335,29.7411,29.7504,133908.0
2016-06-28 13:30:00,32.2,32.31,32.18,32.29,124402.0,29.7504,29.852,29.7319,29.8335,124402.0
2016-06-28 14:00:00,32.28,32.31,32.21,32.29,147809.0,29.8243,29.852,29.7596,29.8335,147809.0
2016-06-28 14:30:00,32.28,32.52,32.28,32.49,281263.0,29.8243,30.046,29.8243,30.0183,281263.0
2016-06-28 15:00:00,32.49,32.54,32.37,32.41,331080.0,30.0183,30.0645,29.9074,29.9444,331080.0
2016-06-28 15:30:00,32.41,32.5,32.38,32.5,872725.0,29.9444,30.0276,29.9167,30.0276,872725.0
2016-06-29 09:30:00,32.7,32.98,32.7,32.9,215195.0,30.2123,30.471,30.2123,30.3971,215195.0
2016-06-29 10:00:00,32.89,32.93,32.83,32.85,370267.0,30.3879,30.4248,30.3324,30.3509,370267.0
2016-06-29 10:30:00,32.85,32.92,32.77,32.84,160863.0,30.3509,30.4156,30.277,30.3417,160863.0
2016-06-29 11:00:00,32.84,32.99,32.84,32.96,143814.0,30.3417,30.4803,30.3417,30.4526,143814.0
2016-06-29 11:30:00,32.96,33.03,32.95,33.01,216707.0,30.4526,30.5172,30.4433,30.4988,216707.0
2016-06-29 12:00:00,33.01,33.09,33.0,33.08,82987.0,30.4988,30.5727,30.4895,30.5634,82987.0
2016-06-29 12:30:00,33.07,33.07,32.95,32.97,219503.0,30.5542,30.5542,30.4433,30.4618,219503.0
2016-06-29 13:00:00,32.97,32.99,32.91,32.95,274730.0,30.4618,30.4803,30.4064,30.4433,274730.0
2016-06-29 13:30:00,32.95,33.05,32.95,33.04,76061.0,30.4433,30.5357,30.4433,30.5265,76061.0
2016-06-29 14:00:00,33.03,33.12,33.02,33.11,198497.0,30.5172,30.6004,30.508,30.5911,198497.0
2016-06-29 14:30:00,33.12,33.16,33.04,33.11,256649.0,30.6004,30.6373,30.5265,30.5911,256649.0
2016-06-29 15:00:00,33.11,33.18,33.11,33.14,147497.0,30.5911,30.6558,30.5911,30.6189,147497.0
2016-06-29 15:30:00,33.14,33.14,33.03,33.05,1075182.0,30.6189,30.6189,30.5172,30.5357,1075182.0
2016-06-30 09:30:00,32.89,33.13,32.86,32.95,454788.0,30.3879,30.6096,30.3602,30.4433,454788.0
2016-06-30 10:00:00,32.95,32.98,32.86,32.88,222320.0,30.4433,30.471,30.3602,30.3786,222320.0
2016-06-30 10:30:00,32.88,33.16,32.88,33.16,156482.0,30.3786,30.6373,30.3786,30.6373,156482.0
2016-06-30 11:00:00,33.15,33.24,33.13,33.22,128453.0,30.6281,30.7113,30.6096,30.6928,128453.0
2016-06-30 11:30:00,33.24,33.28,33.2,33.23,97413.0,30.7113,30.7482,30.6743,30.702,97413.0
2016-06-30 12:00:00,33.23,33.37,33.22,33.34,118418.0,30.702,30.8314,30.6928,30.8036,118418.0
2016-06-30 12:30:00,33.35,33.43,33.32,33.41,116413.0,30.8129,30.8868,30.7852,30.8683,116413.0
2016-06-30 13:00:00,33.42,33.42,33.33,33.34,89004.0,30.8776,30.8776,30.7944,30.8036,89004.0
2016-06-30 13:30:00,33.35,33.42,33.34,33.42,73192.0,30.8129,30.8776,30.8036,30.8776,73192.0
2016-06-30 14:00:00,33.42,33.52,33.42,33.46,144656.0,30.8776,30.97,30.8776,30.9145,144656.0
2016-06-30 14:30:00,33.46,33.51,33.41,33.5,115266.0,30.9145,30.9607,30.8683,30.9515,115266.0
2016-06-30 15:00:00,33.5,33.52,33.41,33.48,364479.0,30.9515,30.97,30.8683,30.933,364479.0
2016-06-30 15:30:00,33.48,33.56,33.42,33.55,669811.0,30.933,31.0069,30.8776,30.9977,669811.0
2016-07-01 09:30:00,33.61,33.98,33.33,33.95,315901.0,31.0531,31.395,30.7944,31.3672,315901.0
2016-07-01 10:00:00,33.95,34.03,33.91,33.98,308970.0,31.3672,31.4412,31.3303,31.395,308970.0
2016-07-01 10:30:00,33.98,34.07,33.95,34.05,286094.0,31.395,31.4781,31.3672,31.4596,286094.0
2016-07-01 11:00:00,34.04,34.04,33.83,33.87,179669.0,31.4504,31.4504,31.2564,31.2933,179669.0
2016-07-01 11:30:00,33.87,33.9,33.84,33.88,101290.0,31.2933,31.321,31.2656,31.3026,101290.0
2016-07-01 12:00:00,33.88,33.9,33.75,33.78,864644.0,31.3026,31.321,31.1825,31.2102,864644.0
2016-07-01 12:30:00,33.78,33.79,33.68,33.73,214738.0,31.2102,31.2194,31.1178,31.164,214738.0
2016-07-01 13:00:00,33.73,33.76,33.59,33.6,409218.0,31.164,31.1917,31.0346,31.0439,409218.0
2016-07-01 13:30:00,33.59,33.69,33.58,33.69,127282.0,31.0346,31.127,31.0254,31.127,127282.0
2016-07-01 14:00:00,33.69,33.7,33.65,33.69,78740.0,31.127,31.1363,31.0901,31.127,78740.0
2016-07-01 14:30:00,33.69,33.7,33.58,33.64,512431.0,31.127,31.1363,31.0254,31.0808,512431.0
2016-07-01 15:00:00,33.64,33.78,33.64,33.73,118978.0,31.0808,31.2102,31.0808,31.164,118978.0
2016-07-01 15:30:00,33.72,33.78,33.7,33.74,328660.0,31.1547,31.2102,31.1363,31.1732,328660.0
2016-07-05 09:30:00,33.55,33.86,33.26,33.3,127574.0,30.9977,31.2841,30.7297,30.7667,127574.0
2016-07-05 10:00:00,33.3,33.3,33.17,33.24,243815.0,30.7667,30.7667,30.6466,30.7113,243815.0
2016-07-05 10:30:00,33.24,33.35,33.17,33.19,168137.0,30.7113,30.8129,30.6466,30.6651,168137.0
2016-07-05 11:00:00,33.19,33.25,33.08,33.18,103295.0,30.6651,30.7205,30.5634,30.6558,103295.0
2016-07-05 11:30:00,33.18,33.21,33.07,33.1,57185.0,30.6558,30.6835,30.5542,30.5819,57185.0
2016-07-05 12:00:00,33.1,33.18,33.07,33.18,80941.0,30.5819,30.6558,30.5542,30.6558,80941.0
2016-07-05 12:30:00,33.19,33.19,33.08,33.13,215266.0,30.6651,30.6651,30.5634,30.6096,215266.0
2016-07-05 13:00:00,33.12,33.16,33.09,33.09,45185.0,30.6004,30.6373,30.5727,30.5727,45185.0
2016-07-05 13:30:00,33.09,33.1,33.02,33.09,66614.0,30.5727,30.5819,30.508,30.5727,66614.0
2016-07-05 14:00:00,33.1,33.23,33.1,33.18,106545.0,30.5819,30.702,30.5819,30.6558,106545.0
2016-07-05 14:30:00,33.18,33.24,33.17,33.23,118547.0,30.6558,30.7113,30.6466,30.702,118547.0
2016-07-05 15:00:00,33.23,33.29,33.21,33.27,95392.0,30.702,30.7575,30.6835,30.739,95392.0
2016-07-05 15:30:00,33.27,33.39,33.25,33.33,276226.0,30.739,30.8498,30.7205,30.7944,276226.0
2016-07-06 09:30:00,33.25,33.48,33.16,33.45,279727.0,30.7205,30.933,30.6373,30.9053,279727.0
2016-07-06 10:00:00,33.45,33.55,33.35,33.36,424205.0,30.9053,30.9977,30.8129,30.8221,424205.0
2016-07-06 10:30:00,33.36,33.59,33.33,33.57,101930.0,30.8221,31.0346,30.7944,31.0162,101930.0
2016-07-06 11:00:00,33.59,33.77,33.59,33.65,156209.0,31.0346,31.2009,31.0346,31.0901,156209.0
2016-07-06 11:30:00,33.66,33.7,33.6,33.69,73753.0,31.0993,31.1363,31.0439,31.127,73753.0
2016-07-06 12:00:00,33.69,33.8,33.69,33.74,71132.0,31.127,31.2287,31.127,31.1732,71132.0
2016-07-06 12:30:00,33.75,33.79,33.69,33.74,203213.0,31.1825,31.2194,31.127,31.1732,203213.0
2016-07-06 13:00:00,33.76,33.83,33.71,33.75,233934.0,31.1917,31.2564,31.1455,31.1825,233934.0
2016-07-06 13:30:00,33.75,33.77,33.68,33.7,146949.0,31.1825,31.2009,31.1178,31.1363,146949.0
2016-07-06 14:00:00,33.71,33.8,33.67,33.73,157056.0,31.1455,31.2287,31.1085,31.164,157056.0
2016-07-06 14:30:00,33.72,33.9,33.72,33.88,192326.0,31.1547,31.321,31.1547,31.3026,192326.0
2016-07-06 15:00:00,33.89,33.91,33.83,33.87,241332.0,31.3118,31.3303,31.2564,31.2933,241332.0
2016-07-06 15:30:00,33.86,33.96,33.86,33.95,421689.0,31.2841,31.3765,31.2841,31.3672,421689.0
2016-07-07 09:30:00,33.97,34.25,33.97,34.21,175772.0,31.3857,31.6444,31.3857,31.6075,175772.0
2016-07-07 10:00:00,34.21,34.24,34.14,34.19,411824.0,31.6075,31.6352,31.5428,31.589,411824.0
2016-07-07 10:30:00,34.18,34.21,34.06,34.07,289914.0,31.5797,31.6075,31.4689,31.4781,289914.0
2016-07-07 11:00:00,34.05,34.13,33.99,34.03,130296.0,31.4596,31.5335,31.4042,31.4412,130296.0
2016-07-07 11:30:00,34.03,34.09,33.96,34.04,159689.0,31.4412,31.4966,31.3765,31.4504,159689.0
2016-07-07 12:00:00,34.04,34.06,33.94,34.01,148819.0,31.4504,31.4689,31.358,31.4227,148819.0
2016-07-07 12:30:00,34.01,34.03,33.88,33.89,127508.0,31.4227,31.4412,31.3026,31.3118,127508.0
2016-07-07 13:00:00,33.89,33.97,33.84,33.93,188804.0,31.3118,31.3857,31.2656,31.3488,188804.0
2016-07-07 13:30:00,33.94,34.0,33.91,33.96,444355.0,31.358,31.4134,31.3303,31.3765,444355.0
2016-07-07 14:00:00,33.97,34.0,33.87,33.93,130260.0,31.3857,31.4134,31.2933,31.3488,130260.0
2016-07-07 14:30:00,33.94,33.95,33.86,33.88,124513.0,31.358,31.3672,31.2841,31.3026,124513.0
2016-07-07 15:00:00,33.89,34.04,33.87,33.97,491898.0,31.3118,31.4504,31.2933,31.3857,491898.0
2016-07-07 15:30:00,33.97,34.08,33.97,34.07,859153.0,31.3857,31.4874,31.3857,31.4781,859153.0
2016-07-08 09:30:00,34.34,34.54,34.32,34.48,221387.0,31.7276,31.9124,31.7091,31.8569,221387.0
2016-07-08 10:00:00,34.49,34.65,34.47,34.64,181521.0,31.8662,32.014,31.8477,32.0048,181521.0
2016-07-08 10:30:00,34.65,34.78,34.64,34.75,111192.0,32.014,32.1341,32.0048,32.1064,111192.0
2016-07-08 11:00:00,34.76,34.9,34.74,34.85,254959.0,32.1156,32.245,32.0971,32.1988,254959.0
2016-07-08 11:30:00,34.85,34.87,34.79,34.8,224278.0,32.1988,32.2173,32.1433,32.1526,224278.0
2016-07-08 12:00:00,34.81,34.84,34.77,34.79,98193.0,32.1618,32.1895,32.1249,32.1433,98193.0
2016-07-08 12:30:00,34.79,34.83,34.77,34.8,124649.0,32.1433,32.1803,32.1249,32.1526,124649.0
2016-07-08 13:00:00,34.8,34.84,34.79,34.81,139566.0,32.1526,32.1895,32.1433,32.1618,139566.0
2016-07-08 13:30:00,34.81,34.87,34.79,34.86,105773.0,32.1618,32.2173,32.1433,32.208,105773.0
2016-07-08 14:00:00,34.87,34.91,34.83,34.91,177757.0,32.2173,32.2542,32.1803,32.2542,177757.0
2016-07-08 14:30:00,34.91,34.94,34.88,34.88,200264.0,32.2542,32.2819,32.2265,32.2265,200264.0
2016-07-08 15:00:00,34.89,34.95,34.87,34.95,520971.0,32.2357,32.2912,32.2173,32.2912,520971.0
2016-07-08 15:30:00,34.95,34.95,34.87,34.89,523615.0,32.2912,32.2912,32.2173,32.2357,523615.0
2016-07-11 09:30:00,34.94,35.27,34.94,35.09,488735.0,32.2819,32.5868,32.2819,32.4205,488735.0
2016-07-11 10:00:00,35.1,35.17,35.06,35.09,130233.0,32.4298,32.4944,32.3928,32.4205,130233.0
2016-07-11 10:30:00,35.09,35.17,35.09,35.16,117931.0,32.4205,32.4944,32.4205,32.4852,117931.0
2016-07-11 11:00:00,35.17,35.24,35.17,35.21,94946.0,32.4944,32.5591,32.4944,32.5314,94946.0
2016-07-11 11:30:00,35.22,35.25,35.15,35.15,172773.0,32.5406,32.5683,32.476,32.476,172773.0
2016-07-11 12:00:00,35.15,35.16,35.11,35.14,54517.0,32.476,32.4852,32.439,32.4667,54517.0
2016-07-11 12:30:00,35.14,35.18,35.1,35.17,166512.0,32.4667,32.5037,32.4298,32.4944,166512.0
2016-07-11 13:00:00,35.17,35.21,35.15,35.17,160230.0,32.4944,32.5314,32.476,32.4944,160230.0
2016-07-11 13:30:00,35.17,35.18,35.12,35.12,123336.0,32.4944,32.5037,32.4482,32.4482,123336.0
2016-07-11 14:00:00,35.12,35.2,35.11,35.19,159258.0,32.4482,32.5221,32.439,32.5129,159258.0
2016-07-11 14:30:00,35.19,35.22,35.15,35.17,142922.0,32.5129,32.5406,32.476,32.4944,142922.0
2016-07-11 15:00:00,35.17,35.24,35.17,35.19,229429.0,32.4944,32.5591,32.4944,32.5129,229429.0
2016-07-11 15:30:00,35.18,35.2,35.12,35.14,566762.0,32.5037,32.5221,32.4482,32.4667,566762.0
2016-07-12 09:30:00,35.35,35.44,35.29,35.33,274839.0,32.6607,32.7439,32.6053,32.6423,274839.0
2016-07-12 10:00:00,35.34,35.34,35.18,35.22,114398.0,32.6515,32.6515,32.5037,32.5406,114398.0
2016-07-12 10:30:00,35.24,35.29,35.22,35.28,59580.0,32.5591,32.6053,32.5406,32.5961,59580.0
2016-07-12 11:00:00,35.27,35.36,35.27,35.34,240092.0,32.5868,32.67,32.5868,32.6515,240092.0
2016-07-12 11:30:00,35.34,35.41,35.33,35.38,138405.0,32.6515,32.7162,32.6423,32.6885,138405.0
2016-07-12 12:00:00,35.38,35.45,35.38,35.44,120180.0,32.6885,32.7531,32.6885,32.7439,120180.0
2016-07-12 12:30:00,35.44,35.47,35.41,35.43,48783.0,32.7439,32.7716,32.7162,32.7347,48783.0
2016-07-12 13:00:00,35.43,35.45,35.41,35.43,36427.0,32.7347,32.7531,32.7162,32.7347,36427.0
2016-07-12 13:30:00,35.43,35.45,35.37,35.38,59991.0,32.7347,32.7531,32.6792,32.6885,59991.0
2016-07-12 14:00:00,35.38,35.44,35.38,35.43,99930.0,32.6885,32.7439,32.6885,32.7347,99930.0
2016-07-12 14:30:00,35.42,35.44,35.37,35.38,60784.0,32.7254,32.7439,32.6792,32.6885,60784.0
2016-07-12 15:00:00,35.39,35.4,35.32,35.34,68597.0,32.6977,32.7069,32.633,32.6515,68597.0
2016-07-12 15:30:00,35.34,35.36,35.27,35.29,322435.0,32.6515,32.67,32.5868,32.6053,322435.0
2016-07-13 09:30:00,35.33,35.44,35.18,35.21,308899.0,32.6423,32.7439,32.5037,32.5314,308899.0
2016-07-13 10:00:00,35.21,35.32,35.19,35.22,265492.0,32.5314,32.633,32.5129,32.5406,265492.0
2016-07-13 10:30:00,35.21,35.3,35.2,35.26,127550.0,32.5314,32.6145,32.5221,32.5776,127550.0
2016-07-13 11:00:00,35.26,35.29,35.06,35.07,139526.0,32.5776,32.6053,32.3928,32.402,139526.0
2016-07-13 11:30:00,35.08,35.11,35.02,35.11,466623.0,32.4113,32.439,32.3558,32.439,466623.0
2016-07-13 12:00:00,35.11,35.15,35.09,35.12,431559.0,32.439,32.476,32.4205,32.4482,431559.0
2016-07-13 12:30:00,35.12,35.16,35.07,35.16,227782.0,32.4482,32.4852,32.402,32.4852,227782.0
2016-07-13 13:00:00,35.18,35.23,35.15,35.17,86555.0,32.5037,32.5499,32.476,32.4944,86555.0
2016-07-13 13:30:00,35.16,35.21,35.14,35.14,121252.0,32.4852,32.5314,32.4667,32.4667,121252.0
2016-07-13 14:00:00,35.14,35.21,35.12,35.21,66686.0,32.4667,32.5314,32.4482,32.5314,66686.0
2016-07-13 14:30:00,35.22,35.24,35.18,35.22,104191.0,32.5406,32.5591,32.5037,32.5406,104191.0
2016-07-13 15:00:00,35.22,35.24,35.18,35.2,119841.0,32.5406,32.5591,32.5037,32.5221,119841.0
2016-07-13 15:30:00,35.19,35.22,35.18,35.19,282892.0,32.5129,32.5406,32.5037,32.5129,282892.0
2016-07-14 09:30:00,35.43,35.5,35.25,35.3,206950.0,32.7347,32.7993,32.5683,32.6145,206950.0
2016-07-14 10:00:00,35.31,35.37,35.24,35.27,139998.0,32.6238,32.6792,32.5591,32.5868,139998.0
2016-07-14 10:30:00,35.28,35.35,35.27,35.29,179407.0,32.5961,32.6607,32.5868,32.6053,179407.0
2016-07-14 11:00:00,35.29,35.37,35.25,35.25,58646.0,32.6053,32.6792,32.5683,32.5683,58646.0
2016-07-14 11:30:00,35.25,35.25,35.17,35.17,62674.0,32.5683,32.5683,32.4944,32.4944,62674.0
2016-07-14 12:00:00,35.18,35.24,35.18,35.22,57343.0,32.5037,32.5591,32.5037,32.5406,57343.0
2016-07-14 12:30:00,35.21,35.25,35.21,35.22,26836.0,32.5314,32.5683,32.5314,32.5406,26836.0
2016-07-14 13:00:00,35.23,35.25,35.19,35.21,42635.0,32.5499,32.5683,32.5129,32.5314,42635.0
2016-07-14 13:30:00,35.2,35.22,35.17,35.19,30292.0,32.5221,32.5406,32.4944,32.5129,30292.0
2016-07-14 14:00:00,35.19,35.21,35.18,35.2,44029.0,32.5129,32.5314,32.5037,32.5221,44029.0
2016-07-14 14:30:00,35.2,35.22,35.17,35.17,58152.0,32.5221,32.5406,32.4944,32.4944,58152.0
2016-07-14 15:00:00,35.17,35.25,35.16,35.23,94066.0,32.4944,32.5683,32.4852,32.5499,94066.0
2016-07-14 15:30:00,35.23,35.25,35.15,35.16,231084.0,32.5499,32.5683,32.476,32.4852,231084.0
2016-07-15 09:30:00,35.24,35.32,35.04,35.13,229278.0,32.5591,32.633,32.3743,32.4575,229278.0
2016-07-15 10:00:00,35.13,35.2,35.09,35.19,153995.0,32.4575,32.5221,32.4205,32.5129,153995.0
2016-07-15 10:30:00,35.2,35.27,35.17,35.25,36364.0,32.5221,32.5868,32.4944,32.5683,36364.0
2016-07-15 11:00:00,35.24,35.24,35.13,35.16,71977.0,32.5591,32.5591,32.4575,32.4852,71977.0
2016-07-15 11:30:00,35.16,35.2,35.14,35.17,81777.0,32.4852,32.5221,32.4667,32.4944,81777.0
2016-07-15 12:00:00,35.16,35.21,35.15,35.2,93523.0,32.4852,32.5314,32.476,32.5221,93523.0
2016-07-15 12:30:00,35.19,35.19,35.12,35.14,29524.0,32.5129,32.5129,32.4482,32.4667,29524.0
2016-07-15 13:00:00,35.14,35.17,35.13,35.17,58754.0,32.4667,32.4944,32.4575,32.4944,58754.0
2016-07-15 13:30:00,35.16,35.2,35.15,35.16,26517.0,32.4852,32.5221,32.476,32.4852,26517.0
2016-07-15 14:00:00,35.16,35.19,35.14,35.17,75694.0,32.4852,32.5129,32.4667,32.4944,75694.0
2016-07-15 14:30:00,35.17,35.21,35.16,35.19,62942.0,32.4944,32.5314,32.4852,32.5129,62942.0
2016-07-15 15:00:00,35.18,35.22,35.17,35.21,82539.0,32.5037,32.5406,32.4944,32.5314,82539.0
2016-07-15 15:30:00,35.21,35.25,35.18,35.19,286056.0,32.5314,32.5683,32.5037,32.5129,286056.0
2016-07-18 09:30:00,35.24,35.28,35.14,35.25,152865.0,32.5591,32.5961,32.4667,32.5683,152865.0
2016-07-18 10:00:00,35.23,35.34,35.22,35.29,86714.0,32.5499,32.6515,32.5406,32.6053,86714.0
2016-07-18 10:30:00,35.29,35.36,35.28,35.33,63909.0,32.6053,32.67,32.5961,32.6423,63909.0
2016-07-18 11:00:00,35.34,35.34,35.29,35.31,24782.0,32.6515,32.6515,32.6053,32.6238,24782.0
2016-07-18 11:30:00,35.32,35.33,35.26,35.27,40245.0,32.633,32.6423,32.5776,32.5868,40245.0
2016-07-18 12:00:00,35.26,35.27,35.2,35.23,19408.0,32.5776,32.5868,32.5221,32.5499,19408.0
2016-07-18 12:30:00,35.23,35.23,35.18,35.21,40611.0,32.5499,32.5499,32.5037,32.5314,40611.0
2016-07-18 13:00:00,35.22,35.24,35.2,35.23,22957.0,32.5406,32.5591,32.5221,32.5499,22957.0
2016-07-18 13:30:00,35.23,35.33,35.23,35.33,59261.0,32.5499,32.6423,32.5499,32.6423,59261.0
2016-07-18 14:00:00,35.33,35.34,35.29,35.31,35533.0,32.6423,32.6515,32.6053,32.6238,35533.0
2016-07-18 14:30:00,35.31,35.34,35.3,35.34,82829.0,32.6238,32.6515,32.6145,32.6515,82829.0
2016-07-18 15:00:00,35.34,35.38,35.3,35.34,54876.0,32.6515,32.6885,32.6145,32.6515,54876.0
2016-07-18 15:30:00,35.35,35.38,35.32,35.33,349158.0,32.6607,32.6885,32.633,32.6423,349158.0
2016-07-19 09:30:00,34.99,35.42,34.94,35.33,123094.0,32.3281,32.7254,32.2819,32.6423,123094.0
2016-07-19 10:00:00,35.32,35.4,35.27,35.36,37586.0,32.633,32.7069,32.5868,32.67,37586.0
2016-07-19 10:30:00,35.36,35.4,35.33,35.36,40140.0,32.67,32.7069,32.6423,32.67,40140.0
2016-07-19 11:00:00,35.36,35.39,35.31,35.32,41002.0,32.67,32.6977,32.6238,32.633,41002.0
2016-07-19 11:30:00,35.33,35.34,35.26,35.26,52138.0,32.6423,32.6515,32.5776,32.5776,52138.0
2016-07-19 12:00:00,35.27,35.29,35.25,35.26,79008.0,32.5868,32.6053,32.5683,32.5776,79008.0
2016-07-19 12:30:00,35.26,35.29,35.24,35.29,37996.0,32.5776,32.6053,32.5591,32.6053,37996.0
2016-07-19 13:00:00,35.29,35.29,35.21,35.22,23206.0,32.6053,32.6053,32.5314,32.5406,23206.0
2016-07-19 13:30:00,35.21,35.24,35.19,35.19,13888.0,32.5314,32.5591,32.5129,32.5129,13888.0
2016-07-19 14:00:00,35.2,35.24,35.2,35.23,29906.0,32.5221,32.5591,32.5221,32.5499,29906.0
2016-07-19 14:30:00,35.23,35.27,35.21,35.24,32768.0,32.5499,32.5868,32.5314,32.5591,32768.0
2016-07-19 15:00:00,35.23,35.26,35.22,35.26,36354.0,32.5499,32.5776,32.5406,32.5776,36354.0
2016-07-19 15:30:00,35.26,35.29,35.25,35.28,213337.0,32.5776,32.6053,32.5683,32.5961,213337.0
2016-07-20 09:30:00,35.31,35.36,35.27,35.31,154986.0,32.6238,32.67,32.5868,32.6238,154986.0
2016-07-20 10:00:00,35.3,35.49,35.28,35.45,80177.0,32.6145,32.7901,32.5961,32.7531,80177.0
2016-07-20 10:30:00,35.46,35.56,35.43,35.52,93138.0,32.7624,32.8548,32.7347,32.8178,93138.0
2016-07-20 11:00:00,35.53,35.63,35.52,35.62,52165.0,32.827,32.9194,32.8178,32.9102,52165.0
2016-07-20 11:30:00,35.62,35.62,35.57,35.58,48043.0,32.9102,32.9102,32.864,32.8732,48043.0
2016-07-20 12:00:00,35.58,35.63,35.54,35.61,45848.0,32.8732,32.9194,32.8363,32.901,45848.0
2016-07-20 12:30:00,35.6,35.61,35.56,35.59,89460.0,32.8917,32.901,32.8548,32.8825,89460.0
2016-07-20 13:00:00,35.59,35.66,35.58,35.65,51341.0,32.8825,32.9472,32.8732,32.9379,51341.0
2016-07-20 13:30:00,35.65,35.65,35.6,35.62,50033.0,32.9379,32.9379,32.8917,32.9102,50033.0
2016-07-20 14:00:00,35.63,35.67,35.62,35.65,74167.0,32.9194,32.9564,32.9102,32.9379,74167.0
2016-07-20 14:30:00,35.65,35.68,35.63,35.63,77675.0,32.9379,32.9656,32.9194,32.9194,77675.0
2016-07-20 15:00:00,35.63,35.65,35.58,35.6,64129.0,32.9194,32.9379,32.8732,32.8917,64129.0
2016-07-20 15:30:00,35.59,35.63,35.59,35.59,181182.0,32.8825,32.9194,32.8825,32.8825,181182.0
2016-07-21 09:30:00,35.65,35.68,35.39,35.4,385122.0,32.9379,32.9656,32.6977,32.7069,385122.0
2016-07-21 10:00:00,35.39,35.49,35.39,35.45,173723.0,32.6977,32.7901,32.6977,32.7531,173723.0
2016-07-21 10:30:00,35.46,35.49,35.4,35.44,119455.0,32.7624,32.7901,32.7069,32.7439,119455.0
2016-07-21 11:00:00,35.44,35.46,35.39,35.45,89328.0,32.7439,32.7624,32.6977,32.7531,89328.0
2016-07-21 11:30:00,35.45,35.48,35.4,35.45,122338.0,32.7531,32.7808,32.7069,32.7531,122338.0
2016-07-21 12:00:00,35.45,35.48,35.4,35.4,92030.0,32.7531,32.7808,32.7069,32.7069,92030.0
2016-07-21 12:30:00,35.4,35.44,35.38,35.39,76096.0,32.7069,32.7439,32.6885,32.6977,76096.0
2016-07-21 13:00:00,35.38,35.45,35.37,35.42,69703.0,32.6885,32.7531,32.6792,32.7254,69703.0
2016-07-21 13:30:00,35.42,35.42,35.29,35.29,75482.0,32.7254,32.7254,32.6053,32.6053,75482.0
2016-07-21 14:00:00,35.29,35.33,35.26,35.29,68799.0,32.6053,32.6423,32.5776,32.6053,68799.0
2016-07-21 14:30:00,35.29,35.3,35.27,35.29,89712.0,32.6053,32.6145,32.5868,32.6053,89712.0
2016-07-21 15:00:00,35.29,35.38,35.28,35.38,210155.0,32.6053,32.6885,32.5961,32.6885,210155.0
2016-07-21 15:30:00,35.37,35.38,35.34,35.38,388611.0,32.6792,32.6885,32.6515,32.6885,388611.0
2016-07-22 09:30:00,35.4,35.49,35.21,35.24,208839.0,32.7069,32.7901,32.5314,32.5591,208839.0
2016-07-22 10:00:00,35.24,35.34,35.19,35.27,232344.0,32.5591,32.6515,32.5129,32.5868,232344.0
2016-07-22 10:30:00,35.3,35.5,35.3,35.49,74133.0,32.6145,32.7993,32.6145,32.7901,74133.0
2016-07-22 11:00:00,35.49,35.49,35.39,35.43,38399.0,32.7901,32.7901,32.6977,32.7347,38399.0
2016-07-22 11:30:00,35.43,35.54,35.42,35.52,48671.0,32.7347,32.8363,32.7254,32.8178,48671.0
2016-07-22 12:00:00,35.52,35.57,35.52,35.56,59297.0,32.8178,32.864,32.8178,32.8548,59297.0
2016-07-22 12:30:00,35.56,35.58,35.54,35.57,57046.0,32.8548,32.8732,32.8363,32.864,57046.0
2016-07-22 13:00:00,35.56,35.6,35.55,35.59,20947.0,32.8548,32.8917,32.8455,32.8825,20947.0
2016-07-22 13:30:00,35.6,35.62,35.59,35.61,54216.0,32.8917,32.9102,32.8825,32.901,54216.0
2016-07-22 14:00:00,35.61,35.63,35.59,35.61,66322.0,32.901,32.9194,32.8825,32.901,66322.0
2016-07-22 14:30:00,35.6,35.66,35.6,35.64,63956.0,32.8917,32.9472,32.8917,32.9287,63956.0
2016-07-22 15:00:00,35.64,35.68,35.61,35.65,67338.0,32.9287,32.9656,32.901,32.9379,67338.0
2016-07-22 15:30:00,35.66,35.67,35.61,35.63,206178.0,32.9472,32.9564,32.901,32.9194,206178.0
2016-07-25 09:30:00,35.51,35.76,35.51,35.7,157872.0,32.8086,33.0395,32.8086,32.9841,157872.0
2016-07-25 10:00:00,35.67,35.7,35.58,35.61,67076.0,32.9564,32.9841,32.8732,32.901,67076.0
2016-07-25 10:30:00,35.6,35.66,35.57,35.63,69722.0,32.8917,32.9472,32.864,32.9194,69722.0
2016-07-25 11:00:00,35.63,35.63,35.57,35.59,49123.0,32.9194,32.9194,32.864,32.8825,49123.0
2016-07-25 11:30:00,35.58,35.64,35.56,35.63,28548.0,32.8732,32.9287,32.8548,32.9194,28548.0
2016-07-25 12:00:00,35.63,35.64,35.6,35.61,27446.0,32.9194,32.9287,32.8917,32.901,27446.0
2016-07-25 12:30:00,35.62,35.68,35.6,35.67,78483.0,32.9102,32.9656,32.8917,32.9564,78483.0
2016-07-25 13:00:00,35.66,35.73,35.63,35.72,34749.0,32.9472,33.0118,32.9194,33.0026,34749.0
2016-07-25 13:30:00,35.71,35.72,35.68,35.7,40556.0,32.9933,33.0026,32.9656,32.9841,40556.0
2016-07-25 14:00:00,35.7,35.74,35.69,35.71,35656.0,32.9841,33.0211,32.9749,32.9933,35656.0
2016-07-25 14:30:00,35.72,35.75,35.69,35.74,33066.0,33.0026,33.0303,32.9749,33.0211,33066.0
2016-07-25 15:00:00,35.75,35.77,35.74,35.76,85078.0,33.0303,33.0488,33.0211,33.0395,85078.0
2016-07-25 15:30:00,35.76,35.78,35.74,35.78,232144.0,33.0395,33.058,33.0211,33.058,232144.0
2016-07-26 09:30:00,35.73,35.95,35.73,35.83,344390.0,33.0118,33.2151,33.0118,33.1042,344390.0
2016-07-26 10:00:00,35.83,36.02,35.82,35.93,890806.0,33.1042,33.2798,33.095,33.1966,890806.0
2016-07-26 10:30:00,35.93,35.94,35.74,35.74,158375.0,33.1966,33.2059,33.0211,33.0211,158375.0
2016-07-26 11:00:00,35.73,35.85,35.69,35.85,113858.0,33.0118,33.1227,32.9749,33.1227,113858.0
2016-07-26 11:30:00,35.85,35.94,35.81,35.93,104085.0,33.1227,33.2059,33.0857,33.1966,104085.0
2016-07-26 12:00:00,35.94,36.02,35.92,36.01,59381.0,33.2059,33.2798,33.1874,33.2705,59381.0
2016-07-26 12:30:00,36.0,36.02,35.95,35.99,74969.0,33.2613,33.2798,33.2151,33.252,74969.0
2016-07-26 13:00:00,35.99,36.02,35.93,35.96,75839.0,33.252,33.2798,33.1966,33.2243,75839.0
2016-07-26 13:30:00,35.95,36.02,35.94,35.98,89019.0,33.2151,33.2798,33.2059,33.2428,89019.0
2016-07-26 14:00:00,35.99,36.01,35.95,35.99,90297.0,33.252,33.2705,33.2151,33.252,90297.0
2016-07-26 14:30:00,35.99,36.04,35.98,36.02,113845.0,33.252,33.2982,33.2428,33.2798,113845.0
2016-07-26 15:00:00,36.02,36.06,36.0,36.05,152674.0,33.2798,33.3167,33.2613,33.3075,152674.0
2016-07-26 15:30:00,36.05,36.09,36.03,36.09,527800.0,33.3075,33.3444,33.289,33.3444,527800.0
2016-07-27 09:30:00,36.1,36.42,36.1,36.18,235089.0,33.3537,33.6493,33.3537,33.4276,235089.0
2016-07-27 10:00:00,36.18,36.18,35.94,36.01,196656.0,33.4276,33.4276,33.2059,33.2705,196656.0
2016-07-27 10:30:00,36.0,36.0,35.87,35.94,175816.0,33.2613,33.2613,33.1412,33.2059,175816.0
2016-07-27 11:00:00,35.94,36.04,35.89,36.02,183809.0,33.2059,33.2982,33.1597,33.2798,183809.0
2016-07-27 11:30:00,36.02,36.03,35.85,35.89,208111.0,33.2798,33.289,33.1227,33.1597,208111.0
2016-07-27 12:00:00,35.88,35.89,35.78,35.78,75984.0,33.1504,33.1597,33.058,33.058,75984.0
2016-07-27 12:30:00,35.77,35.83,35.76,35.8,118940.0,33.0488,33.1042,33.0395,33.0765,118940.0
2016-07-27 13:00:00,35.81,35.84,35.76,35.79,75659.0,33.0857,33.1135,33.0395,33.0673,75659.0
2016-07-27 13:30:00,35.79,35.85,35.76,35.83,92974.0,33.0673,33.1227,33.0395,33.1042,92974.0
2016-07-27 14:00:00,35.85,35.89,35.73,35.86,245128.0,33.1227,33.1597,33.0118,33.1319,245128.0
2016-07-27 14:30:00,35.85,35.93,35.84,35.91,127206.0,33.1227,33.1966,33.1135,33.1781,127206.0
2016-07-27 15:00:00,35.92,36.0,35.92,35.98,177572.0,33.1874,33.2613,33.1874,33.2428,177572.0
2016-07-27 15:30:00,35.98,35.99,35.91,35.94,679323.0,33.2428,33.252,33.1781,33.2059,679323.0
2016-07-28 09:30:00,36.16,36.38,35.97,36.29,229050.0,33.4091,33.6124,33.2336,33.5292,229050.0
2016-07-28 10:00:00,36.3,36.35,36.18,36.25,165560.0,33.5385,33.5847,33.4276,33.4923,165560.0
2016-07-28 10:30:00,36.25,36.36,36.23,36.28,90501.0,33.4923,33.5939,33.4738,33.52,90501.0
2016-07-28 11:00:00,36.29,36.43,36.28,36.43,112248.0,33.5292,33.6586,33.52,33.6586,112248.0
2016-07-28 11:30:00,36.43,36.48,36.36,36.45,167626.0,33.6586,33.7048,33.5939,33.6771,167626.0
2016-07-28 12:00:00,36.45,36.47,36.41,36.42,90076.0,33.6771,33.6955,33.6401,33.6493,90076.0
2016-07-28 12:30:00,36.43,36.45,36.4,36.43,83447.0,33.6586,33.6771,33.6309,33.6586,83447.0
2016-07-28 13:00:00,36.42,36.45,36.38,36.4,90096.0,33.6493,33.6771,33.6124,33.6309,90096.0
2016-07-28 13:30:00,36.4,36.45,36.38,36.43,154552.0,33.6309,33.6771,33.6124,33.6586,154552.0
2016-07-28 14:00:00,36.43,36.47,36.41,36.43,126003.0,33.6586,33.6955,33.6401,33.6586,126003.0
2016-07-28 14:30:00,36.44,36.5,36.43,36.45,156077.0,33.6678,33.7233,33.6586,33.6771,156077.0
2016-07-28 15:00:00,36.45,36.53,36.45,36.51,198279.0,33.6771,33.751,33.6771,33.7325,198279.0
2016-07-28 15:30:00,36.51,36.54,36.48,36.49,390896.0,33.7325,33.7602,33.7048,33.714,390896.0
2016-07-29 09:30:00,36.19,36.44,36.06,36.13,390364.0,33.4368,33.6678,33.3167,33.3814,390364.0
2016-07-29 10:00:00,36.13,36.16,36.0,36.16,365545.0,33.3814,33.4091,33.2613,33.4091,365545.0
2016-07-29 10:30:00,36.17,36.24,36.12,36.13,246227.0,33.4184,33.483,33.3722,33.3814,246227.0
2016-07-29 11:00:00,36.13,36.21,36.1,36.16,226173.0,33.3814,33.4553,33.3537,33.4091,226173.0
2016-07-29 11:30:00,36.16,36.22,36.08,36.13,322899.0,33.4091,33.4646,33.3352,33.3814,322899.0
2016-07-29 12:00:00,36.13,36.21,36.13,36.16,266212.0,33.3814,33.4553,33.3814,33.4091,266212.0
2016-07-29 12:30:00,36.16,36.22,36.08,36.09,246521.0,33.4091,33.4646,33.3352,33.3444,246521.0
2016-07-29 13:00:00,36.09,36.14,36.05,36.14,175406.0,33.3444,33.3906,33.3075,33.3906,175406.0
2016-07-29 13:30:00,36.13,36.2,36.12,36.18,175401.0,33.3814,33.4461,33.3722,33.4276,175401.0
2016-07-29 14:00:00,36.19,36.19,36.13,36.18,301503.0,33.4368,33.4368,33.3814,33.4276,301503.0
2016-07-29 14:30:00,36.17,36.18,36.11,36.15,231114.0,33.4184,33.4276,33.3629,33.3999,231114.0
2016-07-29 15:00:00,36.15,36.15,36.07,36.08,294422.0,33.3999,33.3999,33.326,33.3352,294422.0
2016-07-29 15:30:00,36.09,36.14,36.07,36.09,740249.0,33.3444,33.3906,33.326,33.3444,740249.0
2016-08-01 09:30:00,36.04,36.1,35.86,36.1,194404.0,33.2982,33.3537,33.1319,33.3537,194404.0
2016-08-01 10:00:00,36.09,36.22,36.05,36.2,195357.0,33.3444,33.4646,33.3075,33.4461,195357.0
2016-08-01 10:30:00,36.2,36.2,36.11,36.15,139256.0,33.4461,33.4461,33.3629,33.3999,139256.0
2016-08-01 11:00:00,36.15,36.27,36.14,36.19,88707.0,33.3999,33.5107,33.3906,33.4368,88707.0
2016-08-01 11:30:00,36.2,36.24,36.18,36.18,97223.0,33.4461,33.483,33.4276,33.4276,97223.0
2016-08-01 12:00:00,36.17,36.19,36.04,36.07,96616.0,33.4184,33.4368,33.2982,33.326,96616.0
2016-08-01 12:30:00,36.08,36.13,36.05,36.11,72161.0,33.3352,33.3814,33.3075,33.3629,72161.0
2016-08-01 13:00:00,36.12,36.19,36.08,36.16,52909.0,33.3722,33.4368,33.3352,33.4091,52909.0
2016-08-01 13:30:00,36.16,36.18,36.1,36.18,54035.0,33.4091,33.4276,33.3537,33.4276,54035.0
2016-08-01 14:00:00,36.18,36.18,36.11,36.14,84624.0,33.4276,33.4276,33.3629,33.3906,84624.0
2016-08-01 14:30:00,36.13,36.18,36.12,36.17,99215.0,33.3814,33.4276,33.3722,33.4184,99215.0
2016-08-01 15:00:00,36.17,36.17,36.08,36.09,132090.0,33.4184,33.4184,33.3352,33.3444,132090.0
2016-08-01 15:30:00,36.09,36.17,36.09,36.15,361928.0,33.3444,33.4184,33.3444,33.3999,361928.0
2016-08-02 09:30:00,36.06,36.15,35.99,35.99,136184.0,33.3167,33.3999,33.252,33.252,136184.0
2016-08-02 10:00:00,35.99,35.99,35.8,35.82,87150.0,33.252,33.252,33.0765,33.095,87150.0
2016-08-02 10:30:00,35.81,35.82,35.58,35.59,133650.0,33.0857,33.095,32.8732,32.8825,133650.0
2016-08-02 11:00:00,35.59,35.75,35.59,35.73,77486.0,32.8825,33.0303,32.8825,33.0118,77486.0
2016-08-02 11:30:00,35.72,35.74,35.66,35.67,113589.0,33.0026,33.0211,32.9472,32.9564,113589.0
2016-08-02 12:00:00,35.67,35.75,35.65,35.74,57485.0,32.9564,33.0303,32.9379,33.0211,57485.0
2016-08-02 12:30:00,35.73,35.73,35.62,35.63,49691.0,33.0118,33.0118,32.9102,32.9194,49691.0
2016-08-02 13:00:00,35.63,35.65,35.59,35.64,46308.0,32.9194,32.9379,32.8825,32.9287,46308.0
2016-08-02 13:30:00,35.65,35.65,35.59,35.61,45260.0,32.9379,32.9379,32.8825,32.901,45260.0
2016-08-02 14:00:00,35.62,35.7,35.61,35.66,106427.0,32.9102,32.9841,32.901,32.9472,106427.0
2016-08-02 14:30:00,35.67,35.73,35.65,35.68,113869.0,32.9564,33.0118,32.9379,32.9656,113869.0
2016-08-02 15:00:00,35.69,35.71,35.66,35.68,95167.0,32.9749,32.9933,32.9472,32.9656,95167.0
2016-08-02 15:30:00,35.67,35.73,35.66,35.68,329311.0,32.9564,33.0118,32.9472,32.9656,329311.0
2016-08-03 09:30:00,35.62,35.66,35.44,35.56,215242.0,32.9102,32.9472,32.7439,32.8548,215242.0
2016-08-03 10:00:00,35.56,35.7,35.52,35.65,134015.0,32.8548,32.9841,32.8178,32.9379,134015.0
2016-08-03 10:30:00,35.64,35.69,35.58,35.61,148229.0,32.9287,32.9749,32.8732,32.901,148229.0
2016-08-03 11:00:00,35.62,35.76,35.59,35.74,47353.0,32.9102,33.0395,32.8825,33.0211,47353.0
2016-08-03 11:30:00,35.74,35.8,35.72,35.79,76294.0,33.0211,33.0765,33.0026,33.0673,76294.0
2016-08-03 12:00:00,35.78,35.79,35.73,35.74,52851.0,33.058,33.0673,33.0118,33.0211,52851.0
2016-08-03 12:30:00,35.74,35.79,35.73,35.78,42644.0,33.0211,33.0673,33.0118,33.058,42644.0
2016-08-03 13:00:00,35.78,35.86,35.77,35.84,41662.0,33.058,33.1319,33.0488,33.1135,41662.0
2016-08-03 13:30:00,35.85,35.86,35.78,35.82,60915.0,33.1227,33.1319,33.058,33.095,60915.0
2016-08-03 14:00:00,35.81,35.83,35.76,35.76,64324.0,33.0857,33.1042,33.0395,33.0395,64324.0
2016-08-03 14:30:00,35.75,35.8,35.74,35.79,74673.0,33.0303,33.0765,33.0211,33.0673,74673.0
2016-08-03 15:00:00,35.78,35.84,35.78,35.83,71980.0,33.058,33.1135,33.058,33.1042,71980.0
2016-08-03 15:30:00,35.83,35.84,35.77,35.83,210631.0,33.1042,33.1135,33.0488,33.1042,210631.0
2016-08-04 09:30:00,35.81,35.98,35.5,35.5,988326.0,33.0857,33.2428,32.7993,32.7993,988326.0
2016-08-04 10:00:00,35.51,35.59,35.48,35.57,189129.0,32.8086,32.8825,32.7808,32.864,189129.0
2016-08-04 10:30:00,35.58,35.63,35.55,35.62,200785.0,32.8732,32.9194,32.8455,32.9102,200785.0
2016-08-04 11:00:00,35.61,35.62,35.55,35.59,63414.0,32.901,32.9102,32.8455,32.8825,63414.0
2016-08-04 11:30:00,35.59,35.62,35.56,35.6,155361.0,32.8825,32.9102,32.8548,32.8917,155361.0
2016-08-04 12:00:00,35.61,35.73,35.6,35.73,81239.0,32.901,33.0118,32.8917,33.0118,81239.0
2016-08-04 12:30:00,35.73,35.73,35.7,35.72,69105.0,33.0118,33.0118,32.9841,33.0026,69105.0
2016-08-04 13:00:00,35.71,35.73,35.65,35.69,71609.0,32.9933,33.0118,32.9379,32.9749,71609.0
2016-08-04 13:30:00,35.69,35.73,35.67,35.71,47647.0,32.9749,33.0118,32.9564,32.9933,47647.0
2016-08-04 14:00:00,35.7,35.73,35.65,35.68,43990.0,32.9841,33.0118,32.9379,32.9656,43990.0
2016-08-04 14:30:00,35.68,35.7,35.66,35.69,60349.0,32.9656,32.9841,32.9472,32.9749,60349.0
2016-08-04 15:00:00,35.68,35.7,35.66,35.7,57414.0,32.9656,32.9841,32.9472,32.9841,57414.0
2016-08-04 15:30:00,35.7,35.73,35.69,35.69,283183.0,32.9841,33.0118,32.9749,32.9749,283183.0
2016-08-05 09:30:00,35.89,36.13,35.89,36.08,390111.0,33.1597,33.3814,33.1597,33.3352,390111.0
2016-08-05 10:00:00,36.09,36.13,36.04,36.11,114579.0,33.3444,33.3814,33.2982,33.3629,114579.0
2016-08-05 10:30:00,36.12,36.13,36.03,36.04,130305.0,33.3722,33.3814,33.289,33.2982,130305.0
2016-08-05 11:00:00,36.04,36.18,36.04,36.16,77676.0,33.2982,33.4276,33.2982,33.4091,77676.0
2016-08-05 11:30:00,36.16,36.19,36.11,36.12,82664.0,33.4091,33.4368,33.3629,33.3722,82664.0
2016-08-05 12:00:00,36.13,36.16,36.1,36.14,58142.0,33.3814,33.4091,33.3537,33.3906,58142.0
2016-08-05 12:30:00,36.14,36.18,36.12,36.15,139053.0,33.3906,33.4276,33.3722,33.3999,139053.0
2016-08-05 13:00:00,36.16,36.18,36.14,36.15,88292.0,33.4091,33.4276,33.3906,33.3999,88292.0
2016-08-05 13:30:00,36.15,36.2,36.15,36.2,68316.0,33.3999,33.4461,33.3999,33.4461,68316.0
2016-08-05 14:00:00,36.2,36.21,36.17,36.18,54756.0,33.4461,33.4553,33.4184,33.4276,54756.0
2016-08-05 14:30:00,36.18,36.2,36.16,36.16,113378.0,33.4276,33.4461,33.4091,33.4091,113378.0
2016-08-05 15:00:00,36.17,36.21,36.15,36.17,74583.0,33.4184,33.4553,33.3999,33.4184,74583.0
2016-08-05 15:30:00,36.17,36.18,36.12,36.14,226129.0,33.4184,33.4276,33.3722,33.3906,226129.0
2016-08-08 09:30:00,36.17,36.31,36.17,36.2,329633.0,33.4184,33.5477,33.4184,33.4461,329633.0
2016-08-08 10:00:00,36.2,36.25,36.13,36.14,167167.0,33.4461,33.4923,33.3814,33.3906,167167.0
2016-08-08 10:30:00,36.14,36.2,36.11,36.18,91980.0,33.3906,33.4461,33.3629,33.4276,91980.0
2016-08-08 11:00:00,36.18,36.2,36.14,36.15,97526.0,33.4276,33.4461,33.3906,33.3999,97526.0
2016-08-08 11:30:00,36.16,36.19,36.15,36.15,55069.0,33.4091,33.4368,33.3999,33.3999,55069.0
2016-08-08 12:00:00,36.15,36.17,36.13,36.14,70835.0,33.3999,33.4184,33.3814,33.3906,70835.0
2016-08-08 12:30:00,36.14,36.17,36.11,36.16,88620.0,33.3906,33.4184,33.3629,33.4091,88620.0
2016-08-08 13:00:00,36.16,36.2,36.13,36.2,78483.0,33.4091,33.4461,33.3814,33.4461,78483.0
2016-08-08 13:30:00,36.2,36.2,36.16,36.18,87690.0,33.4461,33.4461,33.4091,33.4276,87690.0
2016-08-08 14:00:00,36.18,36.18,36.09,36.1,69169.0,33.4276,33.4276,33.3444,33.3537,69169.0
2016-08-08 14:30:00,36.1,36.16,36.09,36.13,72711.0,33.3537,33.4091,33.3444,33.3814,72711.0
2016-08-08 15:00:00,36.13,36.13,36.09,36.1,80466.0,33.3814,33.3814,33.3444,33.3537,80466.0
2016-08-08 15:30:00,36.1,36.15,36.1,36.13,289179.0,33.3537,33.3999,33.3537,33.3814,289179.0
2016-08-09 09:30:00,36.13,36.24,36.01,36.06,266097.0,33.3814,33.483,33.2705,33.3167,266097.0
2016-08-09 10:00:00,36.07,36.11,36.0,36.08,94437.0,33.326,33.3629,33.2613,33.3352,94437.0
2016-08-09 10:30:00,36.08,36.12,36.05,36.07,64446.0,33.3352,33.3722,33.3075,33.326,64446.0
2016-08-09 11:00:00,36.07,36.11,36.02,36.05,43409.0,33.326,33.3629,33.2798,33.3075,43409.0
2016-08-09 11:30:00,36.05,36.1,36.03,36.1,55025.0,33.3075,33.3537,33.289,33.3537,55025.0
2016-08-09 12:00:00,36.11,36.11,36.05,36.05,24320.0,33.3629,33.3629,33.3075,33.3075,24320.0
2016-08-09 12:30:00,36.05,36.06,36.01,36.01,25472.0,33.3075,33.3167,33.2705,33.2705,25472.0
2016-08-09 13:00:00,36.01,36.04,36.01,36.01,15574.0,33.2705,33.2982,33.2705,33.2705,15574.0
2016-08-09 13:30:00,36.02,36.03,35.98,36.0,32506.0,33.2798,33.289,33.2428,33.2613,32506.0
2016-08-09 14:00:00,36.0,36.01,35.98,35.98,19275.0,33.2613,33.2705,33.2428,33.2428,19275.0
2016-08-09 14:30:00,35.98,36.02,35.95,36.02,45412.0,33.2428,33.2798,33.2151,33.2798,45412.0
2016-08-09 15:00:00,36.02,36.05,35.99,36.04,33906.0,33.2798,33.3075,33.252,33.2982,33906.0
2016-08-09 15:30:00,36.04,36.07,36.03,36.06,171307.0,33.2982,33.326,33.289,33.3167,171307.0
2016-08-10 09:30:00,36.1,36.15,35.86,35.86,145021.0,33.3537,33.3999,33.1319,33.1319,145021.0
2016-08-10 10:00:00,35.86,36.02,35.86,35.97,82745.0,33.1319,33.2798,33.1319,33.2336,82745.0
2016-08-10 10:30:00,35.97,36.0,35.92,35.95,35677.0,33.2336,33.2613,33.1874,33.2151,35677.0
2016-08-10 11:00:00,35.96,35.98,35.85,35.87,51732.0,33.2243,33.2428,33.1227,33.1412,51732.0
2016-08-10 11:30:00,35.85,35.88,35.83,35.86,26527.0,33.1227,33.1504,33.1042,33.1319,26527.0
2016-08-10 12:00:00,35.86,35.95,35.85,35.91,27348.0,33.1319,33.2151,33.1227,33.1781,27348.0
2016-08-10 12:30:00,35.91,35.95,35.9,35.94,18711.0,33.1781,33.2151,33.1689,33.2059,18711.0
2016-08-10 13:00:00,35.95,35.95,35.88,35.91,39325.0,33.2151,33.2151,33.1504,33.1781,39325.0
2016-08-10 13:30:00,35.91,35.93,35.89,35.89,69384.0,33.1781,33.1966,33.1597,33.1597,69384.0
2016-08-10 14:00:00,35.9,35.91,35.83,35.83,75190.0,33.1689,33.1781,33.1042,33.1042,75190.0
2016-08-10 14:30:00,35.83,35.88,35.82,35.87,31063.0,33.1042,33.1504,33.095,33.1412,31063.0
2016-08-10 15:00:00,35.87,35.94,35.84,35.9,59857.0,33.1412,33.2059,33.1135,33.1689,59857.0
2016-08-10 15:30:00,35.9,35.92,35.88,35.92,118874.0,33.1689,33.1874,33.1504,33.1874,118874.0
2016-08-11 09:30:00,35.96,36.27,35.94,35.95,264026.0,33.2243,33.5107,33.2059,33.2151,264026.0
2016-08-11 10:00:00,35.95,36.02,35.91,35.98,80276.0,33.2151,33.2798,33.1781,33.2428,80276.0
2016-08-11 10:30:00,35.98,36.07,35.93,36.05,39954.0,33.2428,33.326,33.1966,33.3075,39954.0
2016-08-11 11:00:00,36.06,36.08,36.02,36.04,35808.0,33.3167,33.3352,33.2798,33.2982,35808.0
2016-08-11 11:30:00,36.05,36.13,36.02,36.12,43161.0,33.3075,33.3814,33.2798,33.3722,43161.0
2016-08-11 12:00:00,36.12,36.12,36.06,36.07,43807.0,33.3722,33.3722,33.3167,33.326,43807.0
2016-08-11 12:30:00,36.09,36.11,36.06,36.1,26780.0,33.3444,33.3629,33.3167,33.3537,26780.0
2016-08-11 13:00:00,36.09,36.11,36.08,36.09,34003.0,33.3444,33.3629,33.3352,33.3444,34003.0
2016-08-11 13:30:00,36.09,36.16,36.08,36.15,65131.0,33.3444,33.4091,33.3352,33.3999,65131.0
2016-08-11 14:00:00,36.16,36.19,36.14,36.18,48929.0,33.4091,33.4368,33.3906,33.4276,48929.0
2016-08-11 14:30:00,36.17,36.2,36.15,36.15,38238.0,33.4184,33.4461,33.3999,33.3999,38238.0
2016-08-11 15:00:00,36.15,36.17,36.13,36.16,38372.0,33.3999,33.4184,33.3814,33.4091,38372.0
2016-08-11 15:30:00,36.16,36.19,36.14,36.14,218575.0,33.4091,33.4368,33.3906,33.3906,218575.0
2016-08-12 09:30:00,35.96,36.11,35.94,36.1,324126.0,33.2243,33.3629,33.2059,33.3537,324126.0
2016-08-12 10:00:00,36.1,36.15,36.05,36.06,221384.0,33.3537,33.3999,33.3075,33.3167,221384.0
2016-08-12 10:30:00,36.07,36.16,36.06,36.14,79074.0,33.326,33.4091,33.3167,33.3906,79074.0
2016-08-12 11:00:00,36.13,36.13,36.08,36.11,22556.0,33.3814,33.3814,33.3352,33.3629,22556.0
2016-08-12 11:30:00,36.12,36.12,36.03,36.06,61129.0,33.3722,33.3722,33.289,33.3167,61129.0
2016-08-12 12:00:00,36.05,36.08,35.97,35.98,97357.0,33.3075,33.3352,33.2336,33.2428,97357.0
2016-08-12 12:30:00,35.98,36.04,35.96,35.96,42018.0,33.2428,33.2982,33.2243,33.2243,42018.0
2016-08-12 13:00:00,35.95,35.96,35.9,35.95,31052.0,33.2151,33.2243,33.1689,33.2151,31052.0
2016-08-12 13:30:00,35.94,35.97,35.92,35.95,74482.0,33.2059,33.2336,33.1874,33.2151,74482.0
2016-08-12 14:00:00,35.95,36.03,35.94,36.01,53038.0,33.2151,33.289,33.2059,33.2705,53038.0
2016-08-12 14:30:00,36.01,36.02,35.98,36.01,43410.0,33.2705,33.2798,33.2428,33.2705,43410.0
2016-08-12 15:00:00,36.01,36.04,36.0,36.04,50621.0,33.2705,33.2982,33.2613,33.2982,50621.0
2016-08-12 15:30:00,36.04,36.11,36.03,36.08,152276.0,33.2982,33.3629,33.289,33.3352,152276.0
2016-08-15 09:30:00,36.1,36.4,36.1,36.39,152701.0,33.3537,33.6309,33.3537,33.6216,152701.0
2016-08-15 10:00:00,36.4,36.49,36.38,36.45,66085.0,33.6309,33.714,33.6124,33.6771,66085.0
2016-08-15 10:30:00,36.45,36.47,36.38,36.39,65696.0,33.6771,33.6955,33.6124,33.6216,65696.0
2016-08-15 11:00:00,36.39,36.49,36.39,36.48,52775.0,33.6216,33.714,33.6216,33.7048,52775.0
2016-08-15 11:30:00,36.48,36.49,36.46,36.46,23882.0,33.7048,33.714,33.6863,33.6863,23882.0
2016-08-15 12:00:00,36.46,36.47,36.43,36.45,46060.0,33.6863,33.6955,33.6586,33.6771,46060.0
2016-08-15 12:30:00,36.45,36.46,36.4,36.42,52931.0,33.6771,33.6863,33.6309,33.6493,52931.0
2016-08-15 13:00:00,36.41,36.43,36.38,36.43,79930.0,33.6401,33.6586,33.6124,33.6586,79930.0
2016-08-15 13:30:00,36.43,36.43,36.38,36.39,53823.0,33.6586,33.6586,33.6124,33.6216,53823.0
2016-08-15 14:00:00,36.38,36.4,36.34,36.35,58110.0,33.6124,33.6309,33.5754,33.5847,58110.0
2016-08-15 14:30:00,36.34,36.4,36.34,36.36,41721.0,33.5754,33.6309,33.5754,33.5939,41721.0
2016-08-15 15:00:00,36.36,36.37,36.32,36.34,85077.0,33.5939,33.6031,33.5569,33.5754,85077.0
2016-08-15 15:30:00,36.34,36.35,36.31,36.33,213529.0,33.5754,33.5847,33.5477,33.5662,213529.0
2016-08-16 09:30:00,36.24,36.49,36.04,36.17,283515.0,33.483,33.714,33.2982,33.4184,283515.0
2016-08-16 10:00:00,36.18,36.24,36.17,36.18,182398.0,33.4276,33.483,33.4184,33.4276,182398.0
2016-08-16 10:30:00,36.18,36.22,36.17,36.18,32760.0,33.4276,33.4646,33.4184,33.4276,32760.0
2016-08-16 11:00:00,36.18,36.23,36.17,36.19,22051.0,33.4276,33.4738,33.4184,33.4368,22051.0
2016-08-16 11:30:00,36.2,36.25,36.17,36.23,28613.0,33.4461,33.4923,33.4184,33.4738,28613.0
2016-08-16 12:00:00,36.22,36.22,36.12,36.12,78215.0,33.4646,33.4646,33.3722,33.3722,78215.0
2016-08-16 12:30:00,36.12,36.17,36.1,36.16,35085.0,33.3722,33.4184,33.3537,33.4091,35085.0
2016-08-16 13:00:00,36.16,36.16,36.09,36.11,29994.0,33.4091,33.4091,33.3444,33.3629,29994.0
2016-08-16 13:30:00,36.11,36.11,36.07,36.09,15253.0,33.3629,33.3629,33.326,33.3444,15253.0
2016-08-16 14:00:00,36.09,36.1,36.05,36.08,34324.0,33.3444,33.3537,33.3075,33.3352,34324.0
2016-08-16 14:30:00,36.07,36.12,36.06,36.11,25943.0,33.326,33.3722,33.3167,33.3629,25943.0
2016-08-16 15:00:00,36.1,36.11,36.07,36.09,25205.0,33.3537,33.3629,33.326,33.3444,25205.0
2016-08-16 15:30:00,36.09,36.11,36.0,36.02,202890.0,33.3444,33.3629,33.2613,33.2798,202890.0
2016-08-17 09:30:00,35.88,36.0,35.66,35.66,332760.0,33.1504,33.2613,32.9472,32.9472,332760.0
2016-08-17 10:00:00,35.66,35.7,35.58,35.59,464730.0,32.9472,32.9841,32.8732,32.8825,464730.0
2016-08-17 10:30:00,35.59,35.62,35.5,35.52,151086.0,32.8825,32.9102,32.7993,32.8178,151086.0
2016-08-17 11:00:00,35.51,35.52,35.43,35.45,131431.0,32.8086,32.8178,32.7347,32.7531,131431.0
2016-08-17 11:30:00,35.44,35.46,35.39,35.45,152529.0,32.7439,32.7624,32.6977,32.7531,152529.0
2016-08-17 12:00:00,35.45,35.53,35.45,35.53,135154.0,32.7531,32.827,32.7531,32.827,135154.0
2016-08-17 12:30:00,35.52,35.61,35.5,35.57,149458.0,32.8178,32.901,32.7993,32.864,149458.0
2016-08-17 13:00:00,35.58,35.62,35.53,35.54,137429.0,32.8732,32.9102,32.827,32.8363,137429.0
2016-08-17 13:30:00,35.54,35.59,35.51,35.51,233356.0,32.8363,32.8825,32.8086,32.8086,233356.0
2016-08-17 14:00:00,35.51,35.64,35.43,35.62,490208.0,32.8086,32.9287,32.7347,32.9102,490208.0
2016-08-17 14:30:00,35.62,35.65,35.58,35.65,140875.0,32.9102,32.9379,32.8732,32.9379,140875.0
2016-08-17 15:00:00,35.65,35.65,35.59,35.63,124579.0,32.9379,32.9379,32.8825,32.9194,124579.0
2016-08-17 15:30:00,35.63,35.67,35.61,35.64,233254.0,32.9194,32.9564,32.901,32.9287,233254.0
2016-08-18 09:30:00,35.67,35.76,35.47,35.52,180209.0,32.9564,33.0395,32.7716,32.8178,180209.0
2016-08-18 10:00:00,35.52,35.63,35.52,35.6,60779.0,32.8178,32.9194,32.8178,32.8917,60779.0
2016-08-18 10:30:00,35.6,35.73,35.6,35.73,92114.0,32.8917,33.0118,32.8917,33.0118,92114.0
2016-08-18 11:00:00,35.72,35.75,35.68,35.75,64142.0,33.0026,33.0303,32.9656,33.0303,64142.0
2016-08-18 11:30:00,35.75,35.78,35.73,35.77,43651.0,33.0303,33.058,33.0118,33.0488,43651.0
2016-08-18 12:00:00,35.76,35.77,35.72,35.73,137794.0,33.0395,33.0488,33.0026,33.0118,137794.0
2016-08-18 12:30:00,35.72,35.79,35.7,35.75,91027.0,33.0026,33.0673,32.9841,33.0303,91027.0
2016-08-18 13:00:00,35.76,35.8,35.75,35.75,29777.0,33.0395,33.0765,33.0303,33.0303,29777.0
2016-08-18 13:30:00,35.76,35.8,35.76,35.79,54578.0,33.0395,33.0765,33.0395,33.0673,54578.0
2016-08-18 14:00:00,35.79,35.8,35.77,35.79,74345.0,33.0673,33.0765,33.0488,33.0673,74345.0
2016-08-18 14:30:00,35.79,35.79,35.73,35.74,36148.0,33.0673,33.0673,33.0118,33.0211,36148.0
2016-08-18 15:00:00,35.74,35.77,35.74,35.75,42053.0,33.0211,33.0488,33.0211,33.0303,42053.0
2016-08-18 15:30:00,35.75,35.76,35.72,35.75,234616.0,33.0303,33.0395,33.0026,33.0303,234616.0
2016-08-19 09:30:00,35.65,35.78,35.57,35.74,144167.0,32.9379,33.058,32.864,33.0211,144167.0
2016-08-19 10:00:00,35.75,35.84,35.75,35.83,45027.0,33.0303,33.1135,33.0303,33.1042,45027.0
2016-08-19 10:30:00,35.84,35.87,35.79,35.8,242499.0,33.1135,33.1412,33.0673,33.0765,242499.0
2016-08-19 11:00:00,35.8,35.84,35.78,35.83,36131.0,33.0765,33.1135,33.058,33.1042,36131.0
2016-08-19 11:30:00,35.84,35.85,35.78,35.81,18401.0,33.1135,33.1227,33.058,33.0857,18401.0
2016-08-19 12:00:00,35.81,35.81,35.74,35.77,34384.0,33.0857,33.0857,33.0211,33.0488,34384.0
2016-08-19 12:30:00,35.77,35.79,35.7,35.72,24065.0,33.0488,33.0673,32.9841,33.0026,24065.0
2016-08-19 13:00:00,35.72,35.76,35.71,35.74,68387.0,33.0026,33.0395,32.9933,33.0211,68387.0
2016-08-19 13:30:00,35.75,35.79,35.72,35.76,42984.0,33.0303,33.0673,33.0026,33.0395,42984.0
2016-08-19 14:00:00,35.76,35.78,35.74,35.74,77816.0,33.0395,33.058,33.0211,33.0211,77816.0
2016-08-19 14:30:00,35.75,35.79,35.73,35.77,33807.0,33.0303,33.0673,33.0118,33.0488,33807.0
2016-08-19 15:00:00,35.78,35.83,35.78,35.82,38634.0,33.058,33.1042,33.058,33.095,38634.0
2016-08-19 15:30:00,35.82,35.82,35.76,35.77,283596.0,33.095,33.095,33.0395,33.0488,283596.0
2016-08-22 09:30:00,35.8,35.8,35.58,35.7,81042.0,33.0765,33.0765,32.8732,32.9841,81042.0
2016-08-22 10:00:00,35.7,35.82,35.63,35.82,50625.0,32.9841,33.095,32.9194,33.095,50625.0
2016-08-22 10:30:00,35.82,35.84,35.77,35.82,76697.0,33.095,33.1135,33.0488,33.095,76697.0
2016-08-22 11:00:00,35.82,35.85,35.7,35.71,37872.0,33.095,33.1227,32.9841,32.9933,37872.0
2016-08-22 11:30:00,35.71,35.84,35.7,35.81,44887.0,32.9933,33.1135,32.9841,33.0857,44887.0
2016-08-22 12:00:00,35.81,35.87,35.74,35.84,82185.0,33.0857,33.1412,33.0211,33.1135,82185.0
2016-08-22 12:30:00,35.83,35.84,35.78,35.82,33419.0,33.1042,33.1135,33.058,33.095,33419.0
2016-08-22 13:00:00,35.82,35.85,35.75,35.78,21272.0,33.095,33.1227,33.0303,33.058,21272.0
2016-08-22 13:30:00,35.77,35.87,35.77,35.86,41451.0,33.0488,33.1412,33.0488,33.1319,41451.0
2016-08-22 14:00:00,35.86,35.89,35.84,35.85,55915.0,33.1319,33.1597,33.1135,33.1227,55915.0
2016-08-22 14:30:00,35.85,35.88,35.84,35.86,39328.0,33.1227,33.1504,33.1135,33.1319,39328.0
2016-08-22 15:00:00,35.87,35.9,35.86,35.9,41112.0,33.1412,33.1689,33.1319,33.1689,41112.0
2016-08-22 15:30:00,35.89,35.92,35.89,35.91,265996.0,33.1597,33.1874,33.1597,33.1781,265996.0
2016-08-23 09:30:00,36.08,36.31,36.0,36.3,322748.0,33.3352,33.5477,33.2613,33.5385,322748.0
2016-08-23 10:00:00,36.31,36.46,36.3,36.46,802933.0,33.5477,33.6863,33.5385,33.6863,802933.0
2016-08-23 10:30:00,36.45,36.54,36.4,36.54,303401.0,33.6771,33.7602,33.6309,33.7602,303401.0
2016-08-23 11:00:00,36.54,36.55,36.47,36.53,217915.0,33.7602,33.7694,33.6955,33.751,217915.0
2016-08-23 11:30:00,36.52,36.67,36.51,36.61,170074.0,33.7417,33.8803,33.7325,33.8249,170074.0
2016-08-23 12:00:00,36.6,36.62,36.57,36.61,111172.0,33.8156,33.8341,33.7879,33.8249,111172.0
2016-08-23 12:30:00,36.61,36.63,36.49,36.54,129099.0,33.8249,33.8434,33.714,33.7602,129099.0
2016-08-23 13:00:00,36.53,36.63,36.52,36.55,133432.0,33.751,33.8434,33.7417,33.7694,133432.0
2016-08-23 13:30:00,36.55,36.56,36.51,36.52,129016.0,33.7694,33.7787,33.7325,33.7417,129016.0
2016-08-23 14:00:00,36.53,36.58,36.5,36.57,76164.0,33.751,33.7972,33.7233,33.7879,76164.0
2016-08-23 14:30:00,36.56,36.59,36.54,36.55,96648.0,33.7787,33.8064,33.7602,33.7694,96648.0
2016-08-23 15:00:00,36.55,36.62,36.55,36.62,129161.0,33.7694,33.8341,33.7694,33.8341,129161.0
2016-08-23 15:30:00,36.61,36.61,36.54,36.55,524401.0,33.8249,33.8249,33.7602,33.7694,524401.0
2016-08-24 09:30:00,36.52,36.55,36.32,36.37,372666.0,33.7417,33.7694,33.5569,33.6031,372666.0
2016-08-24 10:00:00,36.37,36.39,36.3,36.31,189024.0,33.6031,33.6216,33.5385,33.5477,189024.0
2016-08-24 10:30:00,36.3,36.36,36.25,36.35,86530.0,33.5385,33.5939,33.4923,33.5847,86530.0
2016-08-24 11:00:00,36.36,36.37,36.33,36.36,63044.0,33.5939,33.6031,33.5662,33.5939,63044.0
2016-08-24 11:30:00,36.35,36.37,36.3,36.34,103282.0,33.5847,33.6031,33.5385,33.5754,103282.0
2016-08-24 12:00:00,36.34,36.38,36.32,36.37,280139.0,33.5754,33.6124,33.5569,33.6031,280139.0
2016-08-24 12:30:00,36.36,36.38,36.34,36.36,32604.0,33.5939,33.6124,33.5754,33.5939,32604.0
2016-08-24 13:00:00,36.37,36.37,36.31,36.32,17377.0,33.6031,33.6031,33.5477,33.5569,17377.0
2016-08-24 13:30:00,36.31,36.32,36.28,36.3,186304.0,33.5477,33.5569,33.52,33.5385,186304.0
2016-08-24 14:00:00,36.3,36.3,36.22,36.23,89482.0,33.5385,33.5385,33.4646,33.4738,89482.0
2016-08-24 14:30:00,36.23,36.27,36.22,36.27,70668.0,33.4738,33.5107,33.4646,33.5107,70668.0
2016-08-24 15:00:00,36.27,36.27,36.15,36.17,93004.0,33.5107,33.5107,33.3999,33.4184,93004.0
2016-08-24 15:30:00,36.17,36.25,36.15,36.24,343438.0,33.4184,33.4923,33.3999,33.483,343438.0
2016-08-25 09:30:00,36.12,36.41,36.07,36.36,150096.0,33.3722,33.6401,33.326,33.5939,150096.0
2016-08-25 10:00:00,36.35,36.44,36.34,36.4,58163.0,33.5847,33.6678,33.5754,33.6309,58163.0
2016-08-25 10:30:00,36.4,36.42,36.32,36.35,96247.0,33.6309,33.6493,33.5569,33.5847,96247.0
2016-08-25 11:00:00,36.35,36.42,36.35,36.41,36056.0,33.5847,33.6493,33.5847,33.6401,36056.0
2016-08-25 11:30:00,36.41,36.42,36.33,36.35,37288.0,33.6401,33.6493,33.5662,33.5847,37288.0
2016-08-25 12:00:00,36.35,36.35,36.28,36.3,76672.0,33.5847,33.5847,33.52,33.5385,76672.0
2016-08-25 12:30:00,36.3,36.35,36.3,36.35,53256.0,33.5385,33.5847,33.5385,33.5847,53256.0
2016-08-25 13:00:00,36.35,36.36,36.31,36.33,29523.0,33.5847,33.5939,33.5477,33.5662,29523.0
2016-08-25 13:30:00,36.34,36.34,36.2,36.26,81538.0,33.5754,33.5754,33.4461,33.5015,81538.0
2016-08-25 14:00:00,36.27,36.29,36.23,36.26,40012.0,33.5107,33.5292,33.4738,33.5015,40012.0
2016-08-25 14:30:00,36.26,36.31,36.25,36.29,48886.0,33.5015,33.5477,33.4923,33.5292,48886.0
2016-08-25 15:00:00,36.29,36.33,36.27,36.32,74537.0,33.5292,33.5662,33.5107,33.5569,74537.0
2016-08-25 15:30:00,36.31,36.34,36.28,36.32,211993.0,33.5477,33.5754,33.52,33.5569,211993.0
2016-08-26 09:30:00,36.22,36.45,36.2,36.33,282680.0,33.4646,33.6771,33.4461,33.5662,282680.0
2016-08-26 10:00:00,36.32,36.51,36.23,36.49,425031.0,33.5569,33.7325,33.4738,33.714,425031.0
2016-08-26 10:30:00,36.5,36.51,36.31,36.32,281529.0,33.7233,33.7325,33.5477,33.5569,281529.0
2016-08-26 11:00:00,36.32,36.39,36.31,36.31,162366.0,33.5569,33.6216,33.5477,33.5477,162366.0
2016-08-26 11:30:00,36.32,36.35,36.1,36.12,182897.0,33.5569,33.5847,33.3537,33.3722,182897.0
2016-08-26 12:00:00,36.11,36.11,35.92,35.99,234408.0,33.3629,33.3629,33.1874,33.252,234408.0
2016-08-26 12:30:00,35.99,36.03,35.96,36.02,71753.0,33.252,33.289,33.2243,33.2798,71753.0
2016-08-26 13:00:00,36.03,36.07,35.99,36.02,73143.0,33.289,33.326,33.252,33.2798,73143.0
2016-08-26 13:30:00,36.02,36.03,35.91,35.94,84799.0,33.2798,33.289,33.1781,33.2059,84799.0
2016-08-26 14:00:00,35.92,35.96,35.79,35.8,142643.0,33.1874,33.2243,33.0673,33.0765,142643.0
2016-08-26 14:30:00,35.8,35.87,35.77,35.87,110279.0,33.0765,33.1412,33.0488,33.1412,110279.0
2016-08-26 15:00:00,35.87,35.98,35.86,35.97,164722.0,33.1412,33.2428,33.1319,33.2336,164722.0
2016-08-26 15:30:00,35.97,36.02,35.95,35.98,451470.0,33.2336,33.2798,33.2151,33.2428,451470.0
2016-08-29 09:30:00,36.04,36.34,36.04,36.27,139207.0,33.2982,33.5754,33.2982,33.5107,139207.0
2016-08-29 10:00:00,36.27,36.4,36.25,36.3,88800.0,33.5107,33.6309,33.4923,33.5385,88800.0
2016-08-29 10:30:00,36.31,36.37,36.29,36.36,47989.0,33.5477,33.6031,33.5292,33.5939,47989.0
2016-08-29 11:00:00,36.36,36.42,36.35,36.42,33243.0,33.5939,33.6493,33.5847,33.6493,33243.0
2016-08-29 11:30:00,36.43,36.44,36.34,36.34,30432.0,33.6586,33.6678,33.5754,33.5754,30432.0
2016-08-29 12:00:00,36.34,36.39,36.31,36.31,145652.0,33.5754,33.6216,33.5477,33.5477,145652.0
2016-08-29 12:30:00,36.31,36.38,36.29,36.37,85425.0,33.5477,33.6124,33.5292,33.6031,85425.0
2016-08-29 13:00:00,36.38,36.38,36.34,36.35,38128.0,33.6124,33.6124,33.5754,33.5847,38128.0
2016-08-29 13:30:00,36.36,36.39,36.36,36.36,67674.0,33.5939,33.6216,33.5939,33.5939,67674.0
2016-08-29 14:00:00,36.36,36.37,36.32,36.33,94074.0,33.5939,33.6031,33.5569,33.5662,94074.0
2016-08-29 14:30:00,36.33,36.34,36.28,36.32,76884.0,33.5662,33.5754,33.52,33.5569,76884.0
2016-08-29 15:00:00,36.32,36.32,36.25,36.26,68594.0,33.5569,33.5569,33.4923,33.5015,68594.0
2016-08-29 15:30:00,36.26,36.29,36.25,36.29,244367.0,33.5015,33.5292,33.4923,33.5292,244367.0
2016-08-30 09:30:00,36.33,36.33,36.17,36.27,85875.0,33.5662,33.5662,33.4184,33.5107,85875.0
2016-08-30 10:00:00,36.27,36.33,36.22,36.26,137099.0,33.5107,33.5662,33.4646,33.5015,137099.0
2016-08-30 10:30:00,36.27,36.27,36.21,36.25,141613.0,33.5107,33.5107,33.4553,33.4923,141613.0
2016-08-30 11:00:00,36.25,36.28,36.2,36.22,147764.0,33.4923,33.52,33.4461,33.4646,147764.0
2016-08-30 11:30:00,36.22,36.27,36.19,36.25,131705.0,33.4646,33.5107,33.4368,33.4923,131705.0
2016-08-30 12:00:00,36.25,36.3,36.23,36.26,212666.0,33.4923,33.5385,33.4738,33.5015,212666.0
2016-08-30 12:30:00,36.25,36.27,36.21,36.22,145105.0,33.4923,33.5107,33.4553,33.4646,145105.0
2016-08-30 13:00:00,36.22,36.27,36.2,36.26,145814.0,33.4646,33.5107,33.4461,33.5015,145814.0
2016-08-30 13:30:00,36.27,36.31,36.24,36.26,65778.0,33.5107,33.5477,33.483,33.5015,65778.0
2016-08-30 14:00:00,36.26,36.26,36.19,36.23,51517.0,33.5015,33.5015,33.4368,33.4738,51517.0
2016-08-30 14:30:00,36.22,36.25,36.19,36.23,89545.0,33.4646,33.4923,33.4368,33.4738,89545.0
2016-08-30 15:00:00,36.23,36.27,36.2,36.24,84283.0,33.4738,33.5107,33.4461,33.483,84283.0
2016-08-30 15:30:00,36.25,36.3,36.24,36.29,355325.0,33.4923,33.5385,33.483,33.5292,355325.0
2016-08-31 09:30:00,36.26,36.32,36.08,36.25,102506.0,33.5015,33.5569,33.3352,33.4923,102506.0
2016-08-31 10:00:00,36.23,36.29,36.2,36.2,97108.0,33.4738,33.5292,33.4461,33.4461,97108.0
2016-08-31 10:30:00,36.2,36.21,36.07,36.08,124814.0,33.4461,33.4553,33.326,33.3352,124814.0
2016-08-31 11:00:00,36.07,36.08,36.02,36.08,73255.0,33.326,33.3352,33.2798,33.3352,73255.0
2016-08-31 11:30:00,36.08,36.1,36.03,36.07,67139.0,33.3352,33.3537,33.289,33.326,67139.0
2016-08-31 12:00:00,36.06,36.07,35.99,36.02,42009.0,33.3167,33.326,33.252,33.2798,42009.0
2016-08-31 12:30:00,36.01,36.05,35.97,35.98,57972.0,33.2705,33.3075,33.2336,33.2428,57972.0
2016-08-31 13:00:00,35.97,35.98,35.93,35.98,30759.0,33.2336,33.2428,33.1966,33.2428,30759.0
2016-08-31 13:30:00,35.98,36.02,35.95,36.01,33415.0,33.2428,33.2798,33.2151,33.2705,33415.0
2016-08-31 14:00:00,36.02,36.14,36.02,36.13,57251.0,33.2798,33.3906,33.2798,33.3814,57251.0
2016-08-31 14:30:00,36.13,36.13,36.08,36.08,72109.0,33.3814,33.3814,33.3352,33.3352,72109.0
2016-08-31 15:00:00,36.08,36.18,36.07,36.18,49009.0,33.3352,33.4276,33.326,33.4276,49009.0
2016-08-31 15:30:00,36.19,36.22,36.14,36.15,242762.0,33.4368,33.4646,33.3906,33.3999,242762.0
2016-09-01 09:30:00,36.16,36.29,36.13,36.18,122074.0,33.4091,33.5292,33.3814,33.4276,122074.0
2016-09-01 10:00:00,36.16,36.2,35.99,35.99,244844.0,33.4091,33.4461,33.252,33.252,244844.0
2016-09-01 10:30:00,35.99,35.99,35.87,35.9,185528.0,33.252,33.252,33.1412,33.1689,185528.0
2016-09-01 11:00:00,35.9,35.94,35.82,35.93,173587.0,33.1689,33.2059,33.095,33.1966,173587.0
2016-09-01 11:30:00,35.93,35.94,35.81,35.84,78755.0,33.1966,33.2059,33.0857,33.1135,78755.0
2016-09-01 12:00:00,35.84,36.03,35.83,36.02,93902.0,33.1135,33.289,33.1042,33.2798,93902.0
2016-09-01 12:30:00,36.03,36.07,36.0,36.01,141191.0,33.289,33.326,33.2613,33.2705,141191.0
2016-09-01 13:00:00,36.01,36.03,35.98,35.99,46984.0,33.2705,33.289,33.2428,33.252,46984.0
2016-09-01 13:30:00,36.0,36.03,35.94,35.95,85854.0,33.2613,33.289,33.2059,33.2151,85854.0
2016-09-01 14:00:00,35.95,35.96,35.9,35.96,69580.0,33.2151,33.2243,33.1689,33.2243,69580.0
2016-09-01 14:30:00,35.97,35.99,35.91,35.98,69670.0,33.2336,33.252,33.1781,33.2428,69670.0
2016-09-01 15:00:00,35.98,36.0,35.9,35.95,162970.0,33.2428,33.2613,33.1689,33.2151,162970.0
2016-09-01 15:30:00,35.96,36.05,35.94,36.03,264497.0,33.2243,33.3075,33.2059,33.289,264497.0
2016-09-02 09:30:00,36.26,36.37,36.15,36.33,224697.0,33.5015,33.6031,33.3999,33.5662,224697.0
2016-09-02 10:00:00,36.33,36.44,36.26,36.33,274499.0,33.5662,33.6678,33.5015,33.5662,274499.0
2016-09-02 10:30:00,36.33,36.33,36.24,36.24,54269.0,33.5662,33.5662,33.483,33.483,54269.0
2016-09-02 11:00:00,36.24,36.28,36.18,36.18,95609.0,33.483,33.52,33.4276,33.4276,95609.0
2016-09-02 11:30:00,36.19,36.21,36.15,36.19,69801.0,33.4368,33.4553,33.3999,33.4368,69801.0
2016-09-02 12:00:00,36.19,36.2,36.09,36.11,73420.0,33.4368,33.4461,33.3444,33.3629,73420.0
2016-09-02 12:30:00,36.11,36.15,36.1,36.12,99396.0,33.3629,33.3999,33.3537,33.3722,99396.0
2016-09-02 13:00:00,36.12,36.13,36.09,36.1,54650.0,33.3722,33.3814,33.3444,33.3537,54650.0
2016-09-02 13:30:00,36.09,36.09,36.0,36.04,109606.0,33.3444,33.3444,33.2613,33.2982,109606.0
2016-09-02 14:00:00,36.03,36.14,36.02,36.12,67855.0,33.289,33.3906,33.2798,33.3722,67855.0
2016-09-02 14:30:00,36.11,36.14,36.09,36.11,71823.0,33.3629,33.3906,33.3444,33.3629,71823.0
2016-09-02 15:00:00,36.11,36.14,36.08,36.14,88723.0,33.3629,33.3906,33.3352,33.3906,88723.0
2016-09-02 15:30:00,36.13,36.15,36.1,36.14,372223.0,33.3814,33.3999,33.3537,33.3906,372223.0
2016-09-06 09:30:00,36.24,36.35,36.09,36.15,91117.0,33.483,33.5847,33.3444,33.3999,91117.0
2016-09-06 10:00:00,36.15,36.18,35.9,35.92,123791.0,33.3999,33.4276,33.1689,33.1874,123791.0
2016-09-06 10:30:00,35.91,35.95,35.87,35.91,27944.0,33.1781,33.2151,33.1412,33.1781,27944.0
2016-09-06 11:00:00,35.91,35.99,35.89,35.98,48498.0,33.1781,33.252,33.1597,33.2428,48498.0
2016-09-06 11:30:00,35.98,36.0,35.93,35.98,36632.0,33.2428,33.2613,33.1966,33.2428,36632.0
2016-09-06 12:00:00,35.98,36.01,35.91,35.91,19524.0,33.2428,33.2705,33.1781,33.1781,19524.0
2016-09-06 12:30:00,35.91,36.0,35.91,35.98,26498.0,33.1781,33.2613,33.1781,33.2428,26498.0
2016-09-06 13:00:00,35.98,35.99,35.96,35.97,21182.0,33.2428,33.252,33.2243,33.2336,21182.0
2016-09-06 13:30:00,35.98,36.01,35.95,35.95,54299.0,33.2428,33.2705,33.2151,33.2151,54299.0
2016-09-06 14:00:00,35.96,35.98,35.94,35.98,17801.0,33.2243,33.2428,33.2059,33.2428,17801.0
2016-09-06 14:30:00,35.97,36.05,35.97,36.04,37577.0,33.2336,33.3075,33.2336,33.2982,37577.0
2016-09-06 15:00:00,36.04,36.05,36.0,36.01,53705.0,33.2982,33.3075,33.2613,33.2705,53705.0
2016-09-06 15:30:00,36.02,36.09,36.01,36.08,268903.0,33.2798,33.3444,33.2705,33.3352,268903.0
2016-09-07 09:30:00,36.13,36.23,36.07,36.21,256113.0,33.3814,33.4738,33.326,33.4553,256113.0
2016-09-07 10:00:00,36.22,36.32,36.17,36.29,98423.0,33.4646,33.5569,33.4184,33.5292,98423.0
2016-09-07 10:30:00,36.3,36.31,36.16,36.22,37474.0,33.5385,33.5477,33.4091,33.4646,37474.0
2016-09-07 11:00:00,36.21,36.22,36.1,36.11,32479.0,33.4553,33.4646,33.3537,33.3629,32479.0
2016-09-07 11:30:00,36.11,36.12,36.06,36.08,53401.0,33.3629,33.3722,33.3167,33.3352,53401.0
2016-09-07 12:00:00,36.08,36.12,36.02,36.05,52473.0,33.3352,33.3722,33.2798,33.3075,52473.0
2016-09-07 12:30:00,36.05,36.1,36.04,36.09,55949.0,33.3075,33.3537,33.2982,33.3444,55949.0
2016-09-07 13:00:00,36.09,36.17,36.07,36.16,30255.0,33.3444,33.4184,33.326,33.4091,30255.0
2016-09-07 13:30:00,36.16,36.2,36.15,36.19,46142.0,33.4091,33.4461,33.3999,33.4368,46142.0
2016-09-07 14:00:00,36.18,36.24,36.18,36.23,61508.0,33.4276,33.483,33.4276,33.4738,61508.0
2016-09-07 14:30:00,36.23,36.27,36.21,36.26,35270.0,33.4738,33.5107,33.4553,33.5015,35270.0
2016-09-07 15:00:00,36.26,36.3,36.25,36.29,82255.0,33.5015,33.5385,33.4923,33.5292,82255.0
2016-09-07 15:30:00,36.28,36.31,36.26,36.29,258681.0,33.52,33.5477,33.5015,33.5292,258681.0
2016-09-08 09:30:00,36.11,36.25,36.11,36.18,72106.0,33.3629,33.4923,33.3629,33.4276,72106.0
2016-09-08 10:00:00,36.18,36.23,36.11,36.15,78469.0,33.4276,33.4738,33.3629,33.3999,78469.0
2016-09-08 10:30:00,36.15,36.19,36.06,36.07,46152.0,33.3999,33.4368,33.3167,33.326,46152.0
2016-09-08 11:00:00,36.07,36.13,36.07,36.09,61124.0,33.326,33.3814,33.326,33.3444,61124.0
2016-09-08 11:30:00,36.09,36.13,36.05,36.08,62407.0,33.3444,33.3814,33.3075,33.3352,62407.0
2016-09-08 12:00:00,36.09,36.09,36.01,36.04,37952.0,33.3444,33.3444,33.2705,33.2982,37952.0
2016-09-08 12:30:00,36.05,36.06,36.01,36.05,45244.0,33.3075,33.3167,33.2705,33.3075,45244.0
2016-09-08 13:00:00,36.05,36.05,36.0,36.01,21094.0,33.3075,33.3075,33.2613,33.2705,21094.0
2016-09-08 13:30:00,36.01,36.02,35.95,35.99,23920.0,33.2705,33.2798,33.2151,33.252,23920.0
2016-09-08 14:00:00,35.98,36.02,35.96,35.98,39977.0,33.2428,33.2798,33.2243,33.2428,39977.0
2016-09-08 14:30:00,35.97,36.0,35.96,35.97,36617.0,33.2336,33.2613,33.2243,33.2336,36617.0
2016-09-08 15:00:00,35.97,35.98,35.94,35.95,54797.0,33.2336,33.2428,33.2059,33.2151,54797.0
2016-09-08 15:30:00,35.95,35.96,35.91,35.91,204852.0,33.2151,33.2243,33.1781,33.1781,204852.0
2016-09-09 09:30:00,35.67,35.72,35.11,35.17,347412.0,32.9564,33.0026,32.439,32.4944,347412.0
2016-09-09 10:00:00,35.16,35.18,34.96,34.97,412600.0,32.4852,32.5037,32.3004,32.3096,412600.0
2016-09-09 10:30:00,34.97,34.99,34.88,34.91,144019.0,32.3096,32.3281,32.2265,32.2542,144019.0
2016-09-09 11:00:00,34.92,34.99,34.91,34.98,249709.0,32.2634,32.3281,32.2542,32.3189,249709.0
2016-09-09 11:30:00,34.98,34.98,34.77,34.79,392080.0,32.3189,32.3189,32.1249,32.1433,392080.0
2016-09-09 12:00:00,34.79,34.86,34.76,34.79,203646.0,32.1433,32.208,32.1156,32.1433,203646.0
2016-09-09 12:30:00,34.78,34.78,34.67,34.71,261155.0,32.1341,32.1341,32.0325,32.0694,261155.0
2016-09-09 13:00:00,34.71,34.71,34.54,34.57,163909.0,32.0694,32.0694,31.9124,31.9401,163909.0
2016-09-09 13:30:00,34.57,34.58,34.34,34.39,314997.0,31.9401,31.9493,31.7276,31.7738,314997.0
2016-09-09 14:00:00,34.38,34.44,34.26,34.44,441073.0,31.7645,31.82,31.6537,31.82,441073.0
2016-09-09 14:30:00,34.44,34.54,34.39,34.5,268365.0,31.82,31.9124,31.7738,31.8754,268365.0
2016-09-09 15:00:00,34.5,34.56,34.42,34.53,411214.0,31.8754,31.9308,31.8015,31.9031,411214.0
2016-09-09 15:30:00,34.52,34.53,34.32,34.32,1061032.0,31.8939,31.9031,31.7091,31.7091,1061032.0
2016-09-12 09:30:00,34.04,34.4,34.02,34.38,270932.0,31.4504,31.783,31.4319,31.7645,270932.0
2016-09-12 10:00:00,34.38,34.52,34.33,34.5,702447.0,31.7645,31.8939,31.7183,31.8754,702447.0
2016-09-12 10:30:00,34.5,34.51,34.24,34.35,151467.0,31.8754,31.8846,31.6352,31.7368,151467.0
2016-09-12 11:00:00,34.35,34.46,34.35,34.43,142580.0,31.7368,31.8384,31.7368,31.8107,142580.0
2016-09-12 11:30:00,34.43,34.54,34.36,34.51,150980.0,31.8107,31.9124,31.7461,31.8846,150980.0
2016-09-12 12:00:00,34.51,34.54,34.44,34.51,192383.0,31.8846,31.9124,31.82,31.8846,192383.0
2016-09-12 12:30:00,34.51,34.56,34.46,34.52,85488.0,31.8846,31.9308,31.8384,31.8939,85488.0
2016-09-12 13:00:00,34.53,34.69,34.46,34.47,324406.0,31.9031,32.0509,31.8384,31.8477,324406.0
2016-09-12 13:30:00,34.48,34.65,34.42,34.63,131143.0,31.8569,32.014,31.8015,31.9955,131143.0
2016-09-12 14:00:00,34.63,34.79,34.62,34.71,254724.0,31.9955,32.1433,31.9863,32.0694,254724.0
2016-09-12 14:30:00,34.72,34.86,34.71,34.8,160309.0,32.0787,32.208,32.0694,32.1526,160309.0
2016-09-12 15:00:00,34.8,34.84,34.76,34.8,131146.0,32.1526,32.1895,32.1156,32.1526,131146.0
2016-09-12 15:30:00,34.81,34.87,34.74,34.78,700967.0,32.1618,32.2173,32.0971,32.1341,700967.0
2016-09-13 09:30:00,34.53,34.84,34.29,34.4,279803.0,31.9031,32.1895,31.6814,31.783,279803.0
2016-09-13 10:00:00,34.39,34.41,34.27,34.31,373659.0,31.7738,31.7922,31.6629,31.6999,373659.0
2016-09-13 10:30:00,34.31,34.36,34.2,34.22,279273.0,31.6999,31.7461,31.5982,31.6167,279273.0
2016-09-13 11:00:00,34.22,34.24,34.11,34.15,142167.0,31.6167,31.6352,31.5151,31.552,142167.0
2016-09-13 11:30:00,34.14,34.15,34.07,34.14,162664.0,31.5428,31.552,31.4781,31.5428,162664.0
2016-09-13 12:00:00,34.14,34.22,34.09,34.1,187607.0,31.5428,31.6167,31.4966,31.5058,187607.0
2016-09-13 12:30:00,34.1,34.16,34.01,34.05,521328.0,31.5058,31.5613,31.4227,31.4596,521328.0
2016-09-13 13:00:00,34.05,34.31,34.0,34.31,317198.0,31.4596,31.6999,31.4134,31.6999,317198.0
2016-09-13 13:30:00,34.31,34.37,34.11,34.14,201074.0,31.6999,31.7553,31.5151,31.5428,201074.0
2016-09-13 14:00:00,34.14,34.17,34.07,34.09,78730.0,31.5428,31.5705,31.4781,31.4966,78730.0
2016-09-13 14:30:00,34.07,34.17,34.03,34.08,166838.0,31.4781,31.5705,31.4412,31.4874,166838.0
2016-09-13 15:00:00,34.08,34.23,34.02,34.22,327983.0,31.4874,31.6259,31.4319,31.6167,327983.0
2016-09-13 15:30:00,34.22,34.28,34.11,34.16,1141609.0,31.6167,31.6721,31.5151,31.5613,1141609.0
2016-09-14 09:30:00,34.09,34.43,33.95,34.13,381358.0,31.4966,31.8107,31.3672,31.5335,381358.0
2016-09-14 10:00:00,34.13,34.33,34.1,34.29,460838.0,31.5335,31.7183,31.5058,31.6814,460838.0
2016-09-14 10:30:00,34.3,34.37,34.07,34.09,480109.0,31.6906,31.7553,31.4781,31.4966,480109.0
2016-09-14 11:00:00,34.1,34.23,34.06,34.15,184500.0,31.5058,31.6259,31.4689,31.552,184500.0
2016-09-14 11:30:00,34.13,34.18,34.08,34.16,62468.0,31.5335,31.5797,31.4874,31.5613,62468.0
2016-09-14 12:00:00,34.17,34.2,34.11,34.16,102003.0,31.5705,31.5982,31.5151,31.5613,102003.0
2016-09-14 12:30:00,34.16,34.18,34.04,34.12,125838.0,31.5613,31.5797,31.4504,31.5243,125838.0
2016-09-14 13:00:00,34.11,34.17,34.08,34.12,114288.0,31.5151,31.5705,31.4874,31.5243,114288.0
2016-09-14 13:30:00,34.12,34.17,34.03,34.05,77558.0,31.5243,31.5705,31.4412,31.4596,77558.0
2016-09-14 14:00:00,34.05,34.12,33.97,34.08,189073.0,31.4596,31.5243,31.3857,31.4874,189073.0
2016-09-14 14:30:00,34.08,34.13,34.06,34.09,132802.0,31.4874,31.5335,31.4689,31.4966,132802.0
2016-09-14 15:00:00,34.1,34.12,33.96,33.97,152817.0,31.5058,31.5243,31.3765,31.3857,152817.0
2016-09-14 15:30:00,33.98,34.09,33.98,34.07,569003.0,31.395,31.4966,31.395,31.4781,569003.0
2016-09-15 09:30:00,34.0,34.27,33.94,34.04,651011.0,31.4134,31.6629,31.358,31.4504,651011.0
2016-09-15 10:00:00,34.05,34.25,34.01,34.18,349059.0,31.4596,31.6444,31.4227,31.5797,349059.0
2016-09-15 10:30:00,34.17,34.27,34.13,34.27,101516.0,31.5705,31.6629,31.5335,31.6629,101516.0
2016-09-15 11:00:00,34.27,34.33,34.24,34.31,251690.0,31.6629,31.7183,31.6352,31.6999,251690.0
2016-09-15 11:30:00,34.32,34.36,34.24,34.26,369302.0,31.7091,31.7461,31.6352,31.6537,369302.0
2016-09-15 12:00:00,34.26,34.28,34.21,34.24,173166.0,31.6537,31.6721,31.6075,31.6352,173166.0
2016-09-15 12:30:00,34.23,34.24,34.15,34.2,52618.0,31.6259,31.6352,31.552,31.5982,52618.0
2016-09-15 13:00:00,34.2,34.24,34.16,34.2,74814.0,31.5982,31.6352,31.5613,31.5982,74814.0
2016-09-15 13:30:00,34.21,34.32,34.21,34.32,74193.0,31.6075,31.7091,31.6075,31.7091,74193.0
2016-09-15 14:00:00,34.31,34.38,34.29,34.36,91815.0,31.6999,31.7645,31.6814,31.7461,91815.0
2016-09-15 14:30:00,34.35,34.36,34.3,34.34,205926.0,31.7368,31.7461,31.6906,31.7276,205926.0
2016-09-15 15:00:00,34.34,34.36,34.26,34.29,83846.0,31.7276,31.7461,31.6537,31.6814,83846.0
2016-09-15 15:30:00,34.29,34.35,34.27,34.31,352011.0,31.6814,31.7368,31.6629,31.6999,352011.0
2016-09-16 09:30:00,34.04,34.21,33.89,33.97,594412.0,31.4977,31.6551,31.3589,31.433,594412.0
2016-09-16 10:00:00,33.96,33.98,33.83,33.92,555248.0,31.4237,31.4422,31.3034,31.3867,555248.0
2016-09-16 10:30:00,33.91,33.99,33.9,33.9,133314.0,31.3775,31.4515,31.3682,31.3682,133314.0
2016-09-16 11:00:00,33.89,33.9,33.83,33.87,70196.0,31.3589,31.3682,31.3034,31.3404,70196.0
2016-09-16 11:30:00,33.87,33.94,33.84,33.88,120453.0,31.3404,31.4052,31.3127,31.3497,120453.0
2016-09-16 12:00:00,33.88,33.96,33.87,33.94,166330.0,31.3497,31.4237,31.3404,31.4052,166330.0
2016-09-16 12:30:00,33.95,33.95,33.89,33.91,171350.0,31.4145,31.4145,31.3589,31.3775,171350.0
2016-09-16 13:00:00,33.9,33.92,33.83,33.84,202816.0,31.3682,31.3867,31.3034,31.3127,202816.0
2016-09-16 13:30:00,33.84,33.86,33.75,33.82,610528.0,31.3127,31.3312,31.2294,31.2942,610528.0
2016-09-16 14:00:00,33.81,33.88,33.79,33.87,204685.0,31.2849,31.3497,31.2664,31.3404,204685.0
2016-09-16 14:30:00,33.87,33.89,33.82,33.82,193409.0,31.3404,31.3589,31.2942,31.2942,193409.0
2016-09-16 15:00:00,33.83,33.87,33.8,33.84,281559.0,31.3034,31.3404,31.2757,31.3127,281559.0
2016-09-16 15:30:00,33.84,33.9,33.84,33.85,646476.0,31.3127,31.3682,31.3127,31.3219,646476.0
2016-09-19 09:30:00,34.21,34.36,33.99,34.33,372813.0,31.6551,31.7938,31.4515,31.7661,372813.0
2016-09-19 10:00:00,34.35,34.48,34.33,34.45,572448.0,31.7846,31.9049,31.7661,31.8771,572448.0
2016-09-19 10:30:00,34.45,34.46,34.33,34.38,224210.0,31.8771,31.8864,31.7661,31.8124,224210.0
2016-09-19 11:00:00,34.39,34.39,34.31,34.37,235307.0,31.8216,31.8216,31.7476,31.8031,235307.0
2016-09-19 11:30:00,34.37,34.38,34.32,34.35,112390.0,31.8031,31.8124,31.7568,31.7846,112390.0
2016-09-19 12:00:00,34.35,34.4,34.21,34.26,211736.0,31.7846,31.8309,31.6551,31.7013,211736.0
2016-09-19 12:30:00,34.26,34.28,34.19,34.2,66998.0,31.7013,31.7198,31.6365,31.6458,66998.0
2016-09-19 13:00:00,34.2,34.21,34.16,34.17,57092.0,31.6458,31.6551,31.6088,31.618,57092.0
2016-09-19 13:30:00,34.17,34.17,34.01,34.16,160115.0,31.618,31.618,31.47,31.6088,160115.0
2016-09-19 14:00:00,34.16,34.18,34.13,34.16,193349.0,31.6088,31.6273,31.581,31.6088,193349.0
2016-09-19 14:30:00,34.17,34.24,34.17,34.24,84727.0,31.618,31.6828,31.618,31.6828,84727.0
2016-09-19 15:00:00,34.23,34.24,34.13,34.13,160723.0,31.6736,31.6828,31.581,31.581,160723.0
2016-09-19 15:30:00,34.13,34.18,34.08,34.13,633639.0,31.581,31.6273,31.5348,31.581,633639.0
2016-09-20 09:30:00,34.16,34.26,33.79,33.95,705625.0,31.6088,31.7013,31.2664,31.4145,705625.0
2016-09-20 10:00:00,33.96,34.0,33.84,33.97,240983.0,31.4237,31.4607,31.3127,31.433,240983.0
2016-09-20 10:30:00,33.96,34.0,33.89,33.94,132993.0,31.4237,31.4607,31.3589,31.4052,132993.0
2016-09-20 11:00:00,33.94,33.95,33.82,33.83,198879.0,31.4052,31.4145,31.2942,31.3034,198879.0
2016-09-20 11:30:00,33.84,33.9,33.78,33.85,184709.0,31.3127,31.3682,31.2572,31.3219,184709.0
2016-09-20 12:00:00,33.85,33.88,33.8,33.82,45494.0,31.3219,31.3497,31.2757,31.2942,45494.0
2016-09-20 12:30:00,33.81,33.81,33.7,33.7,130050.0,31.2849,31.2849,31.1831,31.1831,130050.0
2016-09-20 13:00:00,33.71,33.79,33.7,33.77,114487.0,31.1924,31.2664,31.1831,31.2479,114487.0
2016-09-20 13:30:00,33.77,33.85,33.75,33.84,64659.0,31.2479,31.3219,31.2294,31.3127,64659.0
2016-09-20 14:00:00,33.84,33.89,33.82,33.85,125501.0,31.3127,31.3589,31.2942,31.3219,125501.0
2016-09-20 14:30:00,33.84,33.88,33.83,33.86,107878.0,31.3127,31.3497,31.3034,31.3312,107878.0
2016-09-20 15:00:00,33.87,33.88,33.84,33.86,207136.0,31.3404,31.3497,31.3127,31.3312,207136.0
2016-09-20 15:30:00,33.86,33.9,33.83,33.83,943527.0,31.3312,31.3682,31.3034,31.3034,943527.0
2016-09-21 09:30:00,33.8,34.04,33.8,34.04,126167.0,31.2757,31.4977,31.2757,31.4977,126167.0
2016-09-21 10:00:00,34.04,34.06,33.96,33.96,55570.0,31.4977,31.5163,31.4237,31.4237,55570.0
2016-09-21 10:30:00,33.97,34.01,33.86,33.86,116057.0,31.433,31.47,31.3312,31.3312,116057.0
2016-09-21 11:00:00,33.86,33.89,33.78,33.83,34059.0,31.3312,31.3589,31.2572,31.3034,34059.0
2016-09-21 11:30:00,33.84,33.87,33.79,33.84,39998.0,31.3127,31.3404,31.2664,31.3127,39998.0
2016-09-21 12:00:00,33.84,33.85,33.67,33.68,49880.0,31.3127,31.3219,31.1554,31.1646,49880.0
2016-09-21 12:30:00,33.68,33.76,33.66,33.76,31346.0,31.1646,31.2387,31.1461,31.2387,31346.0
2016-09-21 13:00:00,33.78,33.82,33.71,33.74,39058.0,31.2572,31.2942,31.1924,31.2202,39058.0
2016-09-21 13:30:00,33.73,33.75,33.64,33.69,80812.0,31.2109,31.2294,31.1276,31.1739,80812.0
2016-09-21 14:00:00,33.69,34.05,33.68,33.8,597433.0,31.1739,31.507,31.1646,31.2757,597433.0
2016-09-21 14:30:00,33.79,33.96,33.78,33.94,258504.0,31.2664,31.4237,31.2572,31.4052,258504.0
2016-09-21 15:00:00,33.94,34.08,33.91,34.05,220190.0,31.4052,31.5348,31.3775,31.507,220190.0
2016-09-21 15:30:00,34.06,34.19,34.05,34.15,546028.0,31.5163,31.6365,31.507,31.5995,546028.0
2016-09-22 09:30:00,34.42,34.68,34.25,34.64,337826.0,31.8494,32.0899,31.6921,32.0529,337826.0
2016-09-22 10:00:00,34.64,34.64,34.49,34.59,236250.0,32.0529,32.0529,31.9141,32.0067,236250.0
2016-09-22 10:30:00,34.6,34.64,34.54,34.59,378560.0,32.0159,32.0529,31.9604,32.0067,378560.0
2016-09-22 11:00:00,34.59,34.6,34.49,34.52,93255.0,32.0067,32.0159,31.9141,31.9419,93255.0
2016-09-22 11:30:00,34.52,34.54,34.45,34.48,88883.0,31.9419,31.9604,31.8771,31.9049,88883.0
2016-09-22 12:00:00,34.49,34.52,34.43,34.47,43851.0,31.9141,31.9419,31.8586,31.8956,43851.0
2016-09-22 12:30:00,34.48,34.53,34.46,34.53,39418.0,31.9049,31.9512,31.8864,31.9512,39418.0
2016-09-22 13:00:00,34.53,34.6,34.53,34.56,49789.0,31.9512,32.0159,31.9512,31.9789,49789.0
2016-09-22 13:30:00,34.56,34.6,34.53,34.54,139188.0,31.9789,32.0159,31.9512,31.9604,139188.0
2016-09-22 14:00:00,34.54,34.61,34.48,34.5,224595.0,31.9604,32.0252,31.9049,31.9234,224595.0
2016-09-22 14:30:00,34.51,34.57,34.45,34.56,193709.0,31.9326,31.9882,31.8771,31.9789,193709.0
2016-09-22 15:00:00,34.55,34.57,34.52,34.54,212731.0,31.9697,31.9882,31.9419,31.9604,212731.0
2016-09-22 15:30:00,34.54,34.59,34.52,34.55,666758.0,31.9604,32.0067,31.9419,31.9697,666758.0
2016-09-23 09:30:00,34.34,34.72,34.34,34.5,123335.0,31.7753,32.127,31.7753,31.9234,123335.0
2016-09-23 10:00:00,34.5,34.56,34.45,34.55,357670.0,31.9234,31.9789,31.8771,31.9697,357670.0
2016-09-23 10:30:00,34.55,34.63,34.53,34.59,109851.0,31.9697,32.0437,31.9512,32.0067,109851.0
2016-09-23 11:00:00,34.59,34.64,34.58,34.62,127707.0,32.0067,32.0529,31.9974,32.0344,127707.0
2016-09-23 11:30:00,34.62,34.67,34.6,34.65,66227.0,32.0344,32.0807,32.0159,32.0622,66227.0
2016-09-23 12:00:00,34.64,34.65,34.6,34.63,46546.0,32.0529,32.0622,32.0159,32.0437,46546.0
2016-09-23 12:30:00,34.63,34.64,34.57,34.61,32662.0,32.0437,32.0529,31.9882,32.0252,32662.0
2016-09-23 13:00:00,34.61,34.61,34.54,34.6,153222.0,32.0252,32.0252,31.9604,32.0159,153222.0
2016-09-23 13:30:00,34.6,34.6,34.5,34.51,75889.0,32.0159,32.0159,31.9234,31.9326,75889.0
2016-09-23 14:00:00,34.51,34.56,34.51,34.53,49892.0,31.9326,31.9789,31.9326,31.9512,49892.0
2016-09-23 14:30:00,34.52,34.56,34.5,34.55,106199.0,31.9419,31.9789,31.9234,31.9697,106199.0
2016-09-23 15:00:00,34.55,34.58,34.49,34.52,152007.0,31.9697,31.9974,31.9141,31.9419,152007.0
2016-09-23 15:30:00,34.52,34.56,34.44,34.44,496919.0,31.9419,31.9789,31.8679,31.8679,496919.0
2016-09-26 09:30:00,34.21,34.36,34.13,34.22,128137.0,31.6551,31.7938,31.581,31.6643,128137.0
2016-09-26 10:00:00,34.22,34.36,34.21,34.25,160538.0,31.6643,31.7938,31.6551,31.6921,160538.0
2016-09-26 10:30:00,34.25,34.32,34.24,34.27,140873.0,31.6921,31.7568,31.6828,31.7106,140873.0
2016-09-26 11:00:00,34.28,34.29,34.23,34.26,63832.0,31.7198,31.7291,31.6736,31.7013,63832.0
2016-09-26 11:30:00,34.26,34.26,34.2,34.23,229635.0,31.7013,31.7013,31.6458,31.6736,229635.0
2016-09-26 12:00:00,34.24,34.27,34.21,34.25,48910.0,31.6828,31.7106,31.6551,31.6921,48910.0
2016-09-26 12:30:00,34.25,34.27,34.2,34.25,40704.0,31.6921,31.7106,31.6458,31.6921,40704.0
2016-09-26 13:00:00,34.24,34.25,34.13,34.14,51396.0,31.6828,31.6921,31.581,31.5903,51396.0
2016-09-26 13:30:00,34.14,34.16,34.09,34.16,59996.0,31.5903,31.6088,31.544,31.6088,59996.0
2016-09-26 14:00:00,34.16,34.22,34.15,34.2,85561.0,31.6088,31.6643,31.5995,31.6458,85561.0
2016-09-26 14:30:00,34.2,34.21,34.17,34.17,130812.0,31.6458,31.6551,31.618,31.618,130812.0
2016-09-26 15:00:00,34.17,34.22,34.15,34.21,118916.0,31.618,31.6643,31.5995,31.6551,118916.0
2016-09-26 15:30:00,34.21,34.23,34.14,34.16,457137.0,31.6551,31.6736,31.5903,31.6088,457137.0
2016-09-27 09:30:00,34.17,34.32,33.9,34.32,144739.0,31.618,31.7568,31.3682,31.7568,144739.0
2016-09-27 10:00:00,34.34,34.43,34.33,34.36,255140.0,31.7753,31.8586,31.7661,31.7938,255140.0
2016-09-27 10:30:00,34.36,34.36,34.24,34.25,125484.0,31.7938,31.7938,31.6828,31.6921,125484.0
2016-09-27 11:00:00,34.25,34.32,34.23,34.31,87802.0,31.6921,31.7568,31.6736,31.7476,87802.0
2016-09-27 11:30:00,34.32,34.36,34.28,34.28,43922.0,31.7568,31.7938,31.7198,31.7198,43922.0
2016-09-27 12:00:00,34.27,34.39,34.26,34.36,37409.0,31.7106,31.8216,31.7013,31.7938,37409.0
2016-09-27 12:30:00,34.36,34.39,34.35,34.38,27845.0,31.7938,31.8216,31.7846,31.8124,27845.0
2016-09-27 13:00:00,34.38,34.39,34.34,34.36,51486.0,31.8124,31.8216,31.7753,31.7938,51486.0
2016-09-27 13:30:00,34.38,34.39,34.32,34.34,43310.0,31.8124,31.8216,31.7568,31.7753,43310.0
2016-09-27 14:00:00,34.34,34.37,34.33,34.34,91835.0,31.7753,31.8031,31.7661,31.7753,91835.0
2016-09-27 14:30:00,34.34,34.36,34.31,34.32,72253.0,31.7753,31.7938,31.7476,31.7568,72253.0
2016-09-27 15:00:00,34.32,34.34,34.28,34.3,43871.0,31.7568,31.7753,31.7198,31.7383,43871.0
2016-09-27 15:30:00,34.3,34.35,34.28,34.33,248683.0,31.7383,31.7846,31.7198,31.7661,248683.0
2016-09-28 09:30:00,34.01,34.09,33.96,34.0,427042.0,31.47,31.544,31.4237,31.4607,427042.0
2016-09-28 10:00:00,34.02,34.09,34.0,34.04,118077.0,31.4792,31.544,31.4607,31.4977,118077.0
2016-09-28 10:30:00,34.05,34.06,33.88,33.91,104264.0,31.507,31.5163,31.3497,31.3775,104264.0
2016-09-28 11:00:00,33.9,33.9,33.8,33.87,93546.0,31.3682,31.3682,31.2757,31.3404,93546.0
2016-09-28 11:30:00,33.86,33.89,33.81,33.87,54051.0,31.3312,31.3589,31.2849,31.3404,54051.0
2016-09-28 12:00:00,33.86,33.9,33.82,33.84,53749.0,31.3312,31.3682,31.2942,31.3127,53749.0
2016-09-28 12:30:00,33.84,33.87,33.81,33.83,25718.0,31.3127,31.3404,31.2849,31.3034,25718.0
2016-09-28 13:00:00,33.82,33.87,33.8,33.87,66793.0,31.2942,31.3404,31.2757,31.3404,66793.0
2016-09-28 13:30:00,33.87,33.93,33.87,33.89,60652.0,31.3404,31.396,31.3404,31.3589,60652.0
2016-09-28 14:00:00,33.9,34.07,33.88,34.04,187890.0,31.3682,31.5255,31.3497,31.4977,187890.0
2016-09-28 14:30:00,34.05,34.07,33.98,34.0,148628.0,31.507,31.5255,31.4422,31.4607,148628.0
2016-09-28 15:00:00,34.0,34.02,33.96,33.99,79118.0,31.4607,31.4792,31.4237,31.4515,79118.0
2016-09-28 15:30:00,33.99,34.1,33.97,34.08,466306.0,31.4515,31.5533,31.433,31.5348,466306.0
2016-09-29 09:30:00,33.94,34.19,33.94,34.16,186318.0,31.4052,31.6365,31.4052,31.6088,186318.0
2016-09-29 10:00:00,34.15,34.2,33.97,34.01,204438.0,31.5995,31.6458,31.433,31.47,204438.0
2016-09-29 10:30:00,34.01,34.06,33.96,33.96,53652.0,31.47,31.5163,31.4237,31.4237,53652.0
2016-09-29 11:00:00,33.95,33.96,33.87,33.91,68039.0,31.4145,31.4237,31.3404,31.3775,68039.0
2016-09-29 11:30:00,33.9,34.02,33.9,34.0,107067.0,31.3682,31.4792,31.3682,31.4607,107067.0
2016-09-29 12:00:00,34.0,34.04,33.98,34.01,162834.0,31.4607,31.4977,31.4422,31.47,162834.0
2016-09-29 12:30:00,34.01,34.03,33.73,33.75,123513.0,31.47,31.4885,31.2109,31.2294,123513.0
2016-09-29 13:00:00,33.76,33.86,33.67,33.77,234315.0,31.2387,31.3312,31.1554,31.2479,234315.0
2016-09-29 13:30:00,33.76,33.8,33.59,33.62,113825.0,31.2387,31.2757,31.0814,31.1091,113825.0
2016-09-29 14:00:00,33.61,33.83,33.6,33.82,208559.0,31.0999,31.3034,31.0906,31.2942,208559.0
2016-09-29 14:30:00,33.82,33.89,33.74,33.76,125656.0,31.2942,31.3589,31.2202,31.2387,125656.0
2016-09-29 15:00:00,33.76,33.8,33.69,33.77,233235.0,31.2387,31.2757,31.1739,31.2479,233235.0
2016-09-29 15:30:00,33.77,33.81,33.66,33.67,457922.0,31.2479,31.2849,31.1461,31.1554,457922.0
2016-09-30 09:30:00,33.67,33.87,33.58,33.59,99342.0,31.1554,31.3404,31.0721,31.0814,99342.0
2016-09-30 10:00:00,33.6,33.71,33.58,33.71,143079.0,31.0906,31.1924,31.0721,31.1924,143079.0
2016-09-30 10:30:00,33.72,33.75,33.66,33.73,299634.0,31.2016,31.2294,31.1461,31.2109,299634.0
2016-09-30 11:00:00,33.75,33.92,33.74,33.88,112986.0,31.2294,31.3867,31.2202,31.3497,112986.0
2016-09-30 11:30:00,33.88,33.9,33.85,33.89,35821.0,31.3497,31.3682,31.3219,31.3589,35821.0
2016-09-30 12:00:00,33.89,33.94,33.86,33.92,35260.0,31.3589,31.4052,31.3312,31.3867,35260.0
2016-09-30 12:30:00,33.93,33.96,33.9,33.91,111514.0,31.396,31.4237,31.3682,31.3775,111514.0
2016-09-30 13:00:00,33.91,33.94,33.9,33.92,38680.0,31.3775,31.4052,31.3682,31.3867,38680.0
2016-09-30 13:30:00,33.92,33.97,33.9,33.95,58717.0,31.3867,31.433,31.3682,31.4145,58717.0
2016-09-30 14:00:00,33.95,33.99,33.94,33.98,40444.0,31.4145,31.4515,31.4052,31.4422,40444.0
2016-09-30 14:30:00,33.98,34.01,33.97,34.0,31821.0,31.4422,31.47,31.433,31.4607,31821.0
2016-09-30 15:00:00,34.0,34.04,33.99,34.0,93343.0,31.4607,31.4977,31.4515,31.4607,93343.0
2016-09-30 15:30:00,34.0,34.06,33.93,33.94,467380.0,31.4607,31.5163,31.396,31.4052,467380.0
2016-10-03 09:30:00,33.86,33.87,33.71,33.85,123132.0,31.3312,31.3404,31.1924,31.3219,123132.0
2016-10-03 10:00:00,33.86,33.93,33.77,33.81,92782.0,31.3312,31.396,31.2479,31.2849,92782.0
2016-10-03 10:30:00,33.8,33.91,33.8,33.86,35092.0,31.2757,31.3775,31.2757,31.3312,35092.0
2016-10-03 11:00:00,33.86,33.86,33.78,33.79,49721.0,31.3312,31.3312,31.2572,31.2664,49721.0
2016-10-03 11:30:00,33.78,33.81,33.69,33.73,92794.0,31.2572,31.2849,31.1739,31.2109,92794.0
2016-10-03 12:00:00,33.73,33.76,33.65,33.69,49311.0,31.2109,31.2387,31.1369,31.1739,49311.0
2016-10-03 12:30:00,33.67,33.71,33.62,33.7,47984.0,31.1554,31.1924,31.1091,31.1831,47984.0
2016-10-03 13:00:00,33.71,33.72,33.64,33.7,141358.0,31.1924,31.2016,31.1276,31.1831,141358.0
2016-10-03 13:30:00,33.7,33.73,33.69,33.71,92268.0,31.1831,31.2109,31.1739,31.1924,92268.0
2016-10-03 14:00:00,33.72,33.76,33.69,33.7,69739.0,31.2016,31.2387,31.1739,31.1831,69739.0
2016-10-03 14:30:00,33.7,33.71,33.64,33.66,67708.0,31.1831,31.1924,31.1276,31.1461,67708.0
2016-10-03 15:00:00,33.66,33.71,33.65,33.67,58976.0,31.1461,31.1924,31.1369,31.1554,58976.0
2016-10-03 15:30:00,33.67,33.75,33.67,33.73,254716.0,31.1554,31.2294,31.1554,31.2109,254716.0
2016-10-04 09:30:00,33.69,33.93,33.69,33.92,150447.0,31.1739,31.396,31.1739,31.3867,150447.0
2016-10-04 10:00:00,33.93,33.94,33.82,33.89,75520.0,31.396,31.4052,31.2942,31.3589,75520.0
2016-10-04 10:30:00,33.89,34.04,33.89,33.98,77425.0,31.3589,31.4977,31.3589,31.4422,77425.0
2016-10-04 11:00:00,33.99,33.99,33.79,33.88,259267.0,31.4515,31.4515,31.2664,31.3497,259267.0
2016-10-04 11:30:00,33.88,33.97,33.85,33.89,130238.0,31.3497,31.433,31.3219,31.3589,130238.0
2016-10-04 12:00:00,33.88,33.9,33.78,33.83,66838.0,31.3497,31.3682,31.2572,31.3034,66838.0
2016-10-04 12:30:00,33.82,33.86,33.78,33.81,52520.0,31.2942,31.3312,31.2572,31.2849,52520.0
2016-10-04 13:00:00,33.81,33.83,33.65,33.68,43448.0,31.2849,31.3034,31.1369,31.1646,43448.0
2016-10-04 13:30:00,33.67,33.73,33.66,33.7,40797.0,31.1554,31.2109,31.1461,31.1831,40797.0
2016-10-04 14:00:00,33.69,33.74,33.66,33.69,47209.0,31.1739,31.2202,31.1461,31.1739,47209.0
2016-10-04 14:30:00,33.69,33.72,33.59,33.6,59561.0,31.1739,31.2016,31.0814,31.0906,59561.0
2016-10-04 15:00:00,33.6,33.69,33.58,33.69,441714.0,31.0906,31.1739,31.0721,31.1739,441714.0
2016-10-04 15:30:00,33.7,33.74,33.65,33.68,663695.0,31.1831,31.2202,31.1369,31.1646,663695.0
2016-10-05 09:30:00,33.77,33.93,33.77,33.93,173792.0,31.2479,31.396,31.2479,31.396,173792.0
2016-10-05 10:00:00,33.94,34.02,33.89,34.02,131446.0,31.4052,31.4792,31.3589,31.4792,131446.0
2016-10-05 10:30:00,34.03,34.06,33.95,34.02,57077.0,31.4885,31.5163,31.4145,31.4792,57077.0
2016-10-05 11:00:00,34.02,34.02,33.93,33.98,51855.0,31.4792,31.4792,31.396,31.4422,51855.0
2016-10-05 11:30:00,33.99,34.04,33.97,34.01,35380.0,31.4515,31.4977,31.433,31.47,35380.0
2016-10-05 12:00:00,34.02,34.07,34.01,34.01,46195.0,31.4792,31.5255,31.47,31.47,46195.0
2016-10-05 12:30:00,34.02,34.03,33.99,34.0,63940.0,31.4792,31.4885,31.4515,31.4607,63940.0
2016-10-05 13:00:00,34.0,34.01,33.94,33.96,222181.0,31.4607,31.47,31.4052,31.4237,222181.0
2016-10-05 13:30:00,33.97,34.04,33.96,34.02,382892.0,31.433,31.4977,31.4237,31.4792,382892.0
2016-10-05 14:00:00,34.02,34.03,33.96,33.97,439197.0,31.4792,31.4885,31.4237,31.433,439197.0
2016-10-05 14:30:00,33.97,34.0,33.95,33.97,253619.0,31.433,31.4607,31.4145,31.433,253619.0
2016-10-05 15:00:00,33.97,33.99,33.88,33.89,97987.0,31.433,31.4515,31.3497,31.3589,97987.0
2016-10-05 15:30:00,33.89,33.93,33.86,33.87,242744.0,31.3589,31.396,31.3312,31.3404,242744.0
2016-10-06 09:30:00,33.72,33.89,33.67,33.78,98332.0,31.2016,31.3589,31.1554,31.2572,98332.0
2016-10-06 10:00:00,33.78,33.86,33.75,33.85,58941.0,31.2572,31.3312,31.2294,31.3219,58941.0
2016-10-06 10:30:00,33.84,33.9,33.79,33.85,74166.0,31.3127,31.3682,31.2664,31.3219,74166.0
2016-10-06 11:00:00,33.85,33.9,33.8,33.89,58393.0,31.3219,31.3682,31.2757,31.3589,58393.0
2016-10-06 11:30:00,33.89,34.03,33.86,33.98,143915.0,31.3589,31.4885,31.3312,31.4422,143915.0
2016-10-06 12:00:00,33.99,34.05,33.98,34.02,70642.0,31.4515,31.507,31.4422,31.4792,70642.0
2016-10-06 12:30:00,34.02,34.07,34.01,34.05,36937.0,31.4792,31.5255,31.47,31.507,36937.0
2016-10-06 13:00:00,34.04,34.05,34.01,34.04,45456.0,31.4977,31.507,31.47,31.4977,45456.0
2016-10-06 13:30:00,34.03,34.07,34.01,34.05,53551.0,31.4885,31.5255,31.47,31.507,53551.0
2016-10-06 14:00:00,34.05,34.13,34.05,34.11,76716.0,31.507,31.581,31.507,31.5625,76716.0
2016-10-06 14:30:00,34.11,34.15,34.1,34.12,263910.0,31.5625,31.5995,31.5533,31.5718,263910.0
2016-10-06 15:00:00,34.12,34.21,34.12,34.2,77306.0,31.5718,31.6551,31.5718,31.6458,77306.0
2016-10-06 15:30:00,34.2,34.21,34.14,34.15,399339.0,31.6458,31.6551,31.5903,31.5995,399339.0
2016-10-07 09:30:00,33.94,34.26,33.88,33.95,124377.0,31.4052,31.7013,31.3497,31.4145,124377.0
2016-10-07 10:00:00,33.95,34.01,33.91,33.96,51108.0,31.4145,31.47,31.3775,31.4237,51108.0
2016-10-07 10:30:00,33.97,34.0,33.88,33.89,61918.0,31.433,31.4607,31.3497,31.3589,61918.0
2016-10-07 11:00:00,33.88,33.9,33.77,33.8,50515.0,31.3497,31.3682,31.2479,31.2757,50515.0
2016-10-07 11:30:00,33.8,33.8,33.59,33.65,69310.0,31.2757,31.2757,31.0814,31.1369,69310.0
2016-10-07 12:00:00,33.64,33.72,33.57,33.6,59085.0,31.1276,31.2016,31.0628,31.0906,59085.0
2016-10-07 12:30:00,33.6,33.62,33.55,33.61,66579.0,31.0906,31.1091,31.0443,31.0999,66579.0
2016-10-07 13:00:00,33.61,33.61,33.5,33.58,111589.0,31.0999,31.0999,30.9981,31.0721,111589.0
2016-10-07 13:30:00,33.58,33.7,33.57,33.64,62592.0,31.0721,31.1831,31.0628,31.1276,62592.0
2016-10-07 14:00:00,33.64,33.67,33.61,33.67,49081.0,31.1276,31.1554,31.0999,31.1554,49081.0
2016-10-07 14:30:00,33.67,33.7,33.61,33.62,84287.0,31.1554,31.1831,31.0999,31.1091,84287.0
2016-10-07 15:00:00,33.62,33.63,33.54,33.57,131620.0,31.1091,31.1184,31.0351,31.0628,131620.0
2016-10-07 15:30:00,33.57,33.57,33.5,33.51,360688.0,31.0628,31.0628,30.9981,31.0073,360688.0
2016-10-10 09:30:00,33.64,33.85,33.64,33.82,102283.0,31.1276,31.3219,31.1276,31.2942,102283.0
2016-10-10 10:00:00,33.82,33.82,33.72,33.74,51683.0,31.2942,31.2942,31.2016,31.2202,51683.0
2016-10-10 10:30:00,33.73,33.79,33.73,33.76,47094.0,31.2109,31.2664,31.2109,31.2387,47094.0
2016-10-10 11:00:00,33.76,33.79,33.72,33.75,40001.0,31.2387,31.2664,31.2016,31.2294,40001.0
2016-10-10 11:30:00,33.74,33.77,33.68,33.7,129348.0,31.2202,31.2479,31.1646,31.1831,129348.0
2016-10-10 12:00:00,33.7,33.71,33.63,33.66,66214.0,31.1831,31.1924,31.1184,31.1461,66214.0
2016-10-10 12:30:00,33.67,33.69,33.66,33.66,10459.0,31.1554,31.1739,31.1461,31.1461,10459.0
2016-10-10 13:00:00,33.66,33.7,33.66,33.69,33657.0,31.1461,31.1831,31.1461,31.1739,33657.0
2016-10-10 13:30:00,33.69,33.7,33.66,33.68,33930.0,31.1739,31.1831,31.1461,31.1646,33930.0
2016-10-10 14:00:00,33.69,33.7,33.64,33.66,53342.0,31.1739,31.1831,31.1276,31.1461,53342.0
2016-10-10 14:30:00,33.66,33.69,33.64,33.66,68601.0,31.1461,31.1739,31.1276,31.1461,68601.0
2016-10-10 15:00:00,33.66,33.68,33.63,33.65,38307.0,31.1461,31.1646,31.1184,31.1369,38307.0
2016-10-10 15:30:00,33.65,33.65,33.59,33.62,308598.0,31.1369,31.1369,31.0814,31.1091,308598.0
2016-10-11 09:30:00,33.55,33.58,33.35,33.39,113133.0,31.0443,31.0721,30.8593,30.8963,113133.0
2016-10-11 10:00:00,33.4,33.41,33.28,33.3,143165.0,30.9055,30.9148,30.7945,30.813,143165.0
2016-10-11 10:30:00,33.3,33.34,33.23,33.23,139701.0,30.813,30.85,30.7482,30.7482,139701.0
2016-10-11 11:00:00,33.22,33.23,33.09,33.1,300841.0,30.739,30.7482,30.6187,30.6279,300841.0
2016-10-11 11:30:00,33.1,33.16,33.07,33.1,99178.0,30.6279,30.6835,30.6002,30.6279,99178.0
2016-10-11 12:00:00,33.11,33.13,33.08,33.13,39902.0,30.6372,30.6557,30.6094,30.6557,39902.0
2016-10-11 12:30:00,33.12,33.21,33.09,33.17,204674.0,30.6465,30.7297,30.6187,30.6927,204674.0
2016-10-11 13:00:00,33.16,33.17,33.03,33.09,97084.0,30.6835,30.6927,30.5632,30.6187,97084.0
2016-10-11 13:30:00,33.08,33.08,32.94,32.95,133936.0,30.6094,30.6094,30.4799,30.4892,133936.0
2016-10-11 14:00:00,32.95,33.0,32.93,32.97,69787.0,30.4892,30.5354,30.4706,30.5077,69787.0
2016-10-11 14:30:00,32.98,33.04,32.96,33.03,57120.0,30.5169,30.5724,30.4984,30.5632,57120.0
2016-10-11 15:00:00,33.02,33.09,32.98,33.07,124580.0,30.5539,30.6187,30.5169,30.6002,124580.0
2016-10-11 15:30:00,33.07,33.1,33.04,33.07,657397.0,30.6002,30.6279,30.5724,30.6002,657397.0
2016-10-12 09:30:00,33.08,33.28,33.05,33.28,41272.0,30.6094,30.7945,30.5817,30.7945,41272.0
2016-10-12 10:00:00,33.29,33.29,33.17,33.27,69797.0,30.8038,30.8038,30.6927,30.7853,69797.0
2016-10-12 10:30:00,33.27,33.28,33.16,33.19,61695.0,30.7853,30.7945,30.6835,30.7112,61695.0
2016-10-12 11:00:00,33.19,33.25,33.18,33.24,48309.0,30.7112,30.7667,30.702,30.7575,48309.0
2016-10-12 11:30:00,33.25,33.3,33.22,33.23,37678.0,30.7667,30.813,30.739,30.7482,37678.0
2016-10-12 12:00:00,33.23,33.29,33.23,33.27,72434.0,30.7482,30.8038,30.7482,30.7853,72434.0
2016-10-12 12:30:00,33.28,33.34,33.26,33.32,90629.0,30.7945,30.85,30.776,30.8315,90629.0
2016-10-12 13:00:00,33.32,33.34,33.28,33.34,81560.0,30.8315,30.85,30.7945,30.85,81560.0
2016-10-12 13:30:00,33.34,33.36,33.31,33.35,18665.0,30.85,30.8685,30.8223,30.8593,18665.0
2016-10-12 14:00:00,33.35,33.42,33.31,33.31,77247.0,30.8593,30.9241,30.8223,30.8223,77247.0
2016-10-12 14:30:00,33.31,33.33,33.29,33.3,51943.0,30.8223,30.8408,30.8038,30.813,51943.0
2016-10-12 15:00:00,33.3,33.32,33.25,33.27,144326.0,30.813,30.8315,30.7667,30.7853,144326.0
2016-10-12 15:30:00,33.27,33.3,33.22,33.26,458264.0,30.7853,30.813,30.739,30.776,458264.0
2016-10-13 09:30:00,33.05,33.05,32.77,32.8,102118.0,30.5817,30.5817,30.3226,30.3504,102118.0
2016-10-13 10:00:00,32.81,32.85,32.76,32.81,54785.0,30.3596,30.3966,30.3133,30.3596,54785.0
2016-10-13 10:30:00,32.81,32.91,32.77,32.81,89972.0,30.3596,30.4521,30.3226,30.3596,89972.0
2016-10-13 11:00:00,32.81,32.92,32.75,32.88,230622.0,30.3596,30.4614,30.3041,30.4244,230622.0
2016-10-13 11:30:00,32.89,32.93,32.8,32.84,84938.0,30.4336,30.4706,30.3504,30.3874,84938.0
2016-10-13 12:00:00,32.83,32.87,32.8,32.83,67158.0,30.3781,30.4151,30.3504,30.3781,67158.0
2016-10-13 12:30:00,32.82,32.93,32.82,32.9,139877.0,30.3689,30.4706,30.3689,30.4429,139877.0
2016-10-13 13:00:00,32.89,32.91,32.86,32.89,27896.0,30.4336,30.4521,30.4059,30.4336,27896.0
2016-10-13 13:30:00,32.9,32.97,32.86,32.97,74771.0,30.4429,30.5077,30.4059,30.5077,74771.0
2016-10-13 14:00:00,32.96,33.03,32.95,33.01,133934.0,30.4984,30.5632,30.4892,30.5447,133934.0
2016-10-13 14:30:00,33.01,33.09,33.01,33.07,126764.0,30.5447,30.6187,30.5447,30.6002,126764.0
2016-10-13 15:00:00,33.07,33.07,32.98,32.98,121144.0,30.6002,30.6002,30.5169,30.5169,121144.0
2016-10-13 15:30:00,32.99,33.0,32.87,32.93,487719.0,30.5262,30.5354,30.4151,30.4706,487719.0
2016-10-14 09:30:00,33.06,33.29,33.06,33.21,111923.0,30.5909,30.8038,30.5909,30.7297,111923.0
2016-10-14 10:00:00,33.21,33.36,33.16,33.27,30085.0,30.7297,30.8685,30.6835,30.7853,30085.0
2016-10-14 10:30:00,33.27,33.32,33.26,33.27,24108.0,30.7853,30.8315,30.776,30.7853,24108.0
2016-10-14 11:00:00,33.25,33.25,33.1,33.12,56377.0,30.7667,30.7667,30.6279,30.6465,56377.0
2016-10-14 11:30:00,33.09,33.12,33.02,33.02,107921.0,30.6187,30.6465,30.5539,30.5539,107921.0
2016-10-14 12:00:00,33.02,33.06,32.98,33.04,48496.0,30.5539,30.5909,30.5169,30.5724,48496.0
2016-10-14 12:30:00,33.03,33.06,32.99,33.0,48313.0,30.5632,30.5909,30.5262,30.5354,48313.0
2016-10-14 13:00:00,32.99,33.05,32.96,33.02,33066.0,30.5262,30.5817,30.4984,30.5539,33066.0
2016-10-14 13:30:00,33.04,33.1,32.99,33.02,79586.0,30.5724,30.6279,30.5262,30.5539,79586.0
2016-10-14 14:00:00,33.0,33.04,32.95,33.04,69441.0,30.5354,30.5724,30.4892,30.5724,69441.0
2016-10-14 14:30:00,33.04,33.04,32.91,32.93,47424.0,30.5724,30.5724,30.4521,30.4706,47424.0
2016-10-14 15:00:00,32.93,32.97,32.92,32.93,59283.0,30.4706,30.5077,30.4614,30.4706,59283.0
2016-10-14 15:30:00,32.94,33.0,32.9,32.91,359543.0,30.4799,30.5354,30.4429,30.4521,359543.0
2016-10-17 09:30:00,32.91,33.02,32.88,32.95,186707.0,30.4521,30.5539,30.4244,30.4892,186707.0
2016-10-17 10:00:00,32.95,33.08,32.89,33.03,91447.0,30.4892,30.6094,30.4336,30.5632,91447.0
2016-10-17 10:30:00,33.04,33.04,32.88,32.91,99135.0,30.5724,30.5724,30.4244,30.4521,99135.0
2016-10-17 11:00:00,32.91,32.92,32.82,32.83,67012.0,30.4521,30.4614,30.3689,30.3781,67012.0
2016-10-17 11:30:00,32.84,32.93,32.84,32.9,86500.0,30.3874,30.4706,30.3874,30.4429,86500.0
2016-10-17 12:00:00,32.91,32.92,32.87,32.87,23531.0,30.4521,30.4614,30.4151,30.4151,23531.0
2016-10-17 12:30:00,32.86,32.91,32.86,32.89,50003.0,30.4059,30.4521,30.4059,30.4336,50003.0
2016-10-17 13:00:00,32.89,32.92,32.87,32.88,56448.0,30.4336,30.4614,30.4151,30.4244,56448.0
2016-10-17 13:30:00,32.89,32.93,32.85,32.86,50663.0,30.4336,30.4706,30.3966,30.4059,50663.0
2016-10-17 14:00:00,32.86,32.92,32.86,32.91,51679.0,30.4059,30.4614,30.4059,30.4521,51679.0
2016-10-17 14:30:00,32.9,32.91,32.86,32.89,59187.0,30.4429,30.4521,30.4059,30.4336,59187.0
2016-10-17 15:00:00,32.89,32.89,32.85,32.88,80262.0,30.4336,30.4336,30.3966,30.4244,80262.0
2016-10-17 15:30:00,32.88,32.9,32.84,32.85,254047.0,30.4244,30.4429,30.3874,30.3966,254047.0
2016-10-18 09:30:00,33.07,33.11,32.94,32.97,66362.0,30.6002,30.6372,30.4799,30.5077,66362.0
2016-10-18 10:00:00,32.97,32.97,32.83,32.86,37362.0,30.5077,30.5077,30.3781,30.4059,37362.0
2016-10-18 10:30:00,32.86,32.91,32.85,32.89,31136.0,30.4059,30.4521,30.3966,30.4336,31136.0
2016-10-18 11:00:00,32.9,32.95,32.9,32.94,14392.0,30.4429,30.4892,30.4429,30.4799,14392.0
2016-10-18 11:30:00,32.95,33.05,32.92,33.05,36493.0,30.4892,30.5817,30.4614,30.5817,36493.0
2016-10-18 12:00:00,33.06,33.06,33.01,33.02,22879.0,30.5909,30.5909,30.5447,30.5539,22879.0
2016-10-18 12:30:00,33.02,33.04,32.99,32.99,31560.0,30.5539,30.5724,30.5262,30.5262,31560.0
2016-10-18 13:00:00,33.0,33.06,32.98,33.05,14431.0,30.5354,30.5909,30.5169,30.5817,14431.0
2016-10-18 13:30:00,33.05,33.05,33.01,33.02,24605.0,30.5817,30.5817,30.5447,30.5539,24605.0
2016-10-18 14:00:00,33.02,33.03,32.99,33.02,6041.0,30.5539,30.5632,30.5262,30.5539,6041.0
2016-10-18 14:30:00,33.03,33.04,32.99,33.0,45060.0,30.5632,30.5724,30.5262,30.5354,45060.0
2016-10-18 15:00:00,33.0,33.0,32.96,32.97,74091.0,30.5354,30.5354,30.4984,30.5077,74091.0
2016-10-18 15:30:00,32.97,32.97,32.91,32.93,426428.0,30.5077,30.5077,30.4521,30.4706,426428.0
2016-10-19 09:30:00,32.88,33.03,32.76,32.78,184714.0,30.4244,30.5632,30.3133,30.3318,184714.0
2016-10-19 10:00:00,32.79,32.79,32.64,32.71,680636.0,30.3411,30.3411,30.2023,30.2671,680636.0
2016-10-19 10:30:00,32.72,32.77,32.69,32.76,44295.0,30.2763,30.3226,30.2486,30.3133,44295.0
2016-10-19 11:00:00,32.76,32.86,32.76,32.86,69621.0,30.3133,30.4059,30.3133,30.4059,69621.0
2016-10-19 11:30:00,32.86,32.94,32.85,32.87,74736.0,30.4059,30.4799,30.3966,30.4151,74736.0
2016-10-19 12:00:00,32.87,32.9,32.84,32.88,37718.0,30.4151,30.4429,30.3874,30.4244,37718.0
2016-10-19 12:30:00,32.87,32.91,32.86,32.88,42618.0,30.4151,30.4521,30.4059,30.4244,42618.0
2016-10-19 13:00:00,32.88,32.93,32.88,32.91,30721.0,30.4244,30.4706,30.4244,30.4521,30721.0
2016-10-19 13:30:00,32.91,32.94,32.88,32.91,40178.0,30.4521,30.4799,30.4244,30.4521,40178.0
2016-10-19 14:00:00,32.91,32.95,32.9,32.91,36509.0,30.4521,30.4892,30.4429,30.4521,36509.0
2016-10-19 14:30:00,32.91,32.91,32.85,32.86,277700.0,30.4521,30.4521,30.3966,30.4059,277700.0
2016-10-19 15:00:00,32.87,32.92,32.87,32.9,64910.0,30.4151,30.4614,30.4151,30.4429,64910.0
2016-10-19 15:30:00,32.9,32.92,32.86,32.87,198793.0,30.4429,30.4614,30.4059,30.4151,198793.0
2016-10-20 09:30:00,32.69,32.73,32.48,32.73,176593.0,30.2486,30.2856,30.0543,30.2856,176593.0
2016-10-20 10:00:00,32.72,32.74,32.59,32.62,218488.0,30.2763,30.2948,30.156,30.1838,218488.0
2016-10-20 10:30:00,32.62,32.62,32.44,32.46,61654.0,30.1838,30.1838,30.0172,30.0357,61654.0
2016-10-20 11:00:00,32.47,32.57,32.46,32.51,58311.0,30.045,30.1375,30.0357,30.082,58311.0
2016-10-20 11:30:00,32.51,32.52,32.46,32.52,33925.0,30.082,30.0913,30.0357,30.0913,33925.0
2016-10-20 12:00:00,32.53,32.56,32.51,32.52,89786.0,30.1005,30.1283,30.082,30.0913,89786.0
2016-10-20 12:30:00,32.52,32.61,32.51,32.59,71458.0,30.0913,30.1745,30.082,30.156,71458.0
2016-10-20 13:00:00,32.59,32.67,32.59,32.66,32744.0,30.156,30.2301,30.156,30.2208,32744.0
2016-10-20 13:30:00,32.66,32.71,32.6,32.62,35604.0,30.2208,30.2671,30.1653,30.1838,35604.0
2016-10-20 14:00:00,32.62,32.66,32.58,32.62,66547.0,30.1838,30.2208,30.1468,30.1838,66547.0
2016-10-20 14:30:00,32.62,32.66,32.6,32.65,187922.0,30.1838,30.2208,30.1653,30.2116,187922.0
2016-10-20 15:00:00,32.64,32.66,32.6,32.6,67942.0,30.2023,30.2208,30.1653,30.1653,67942.0
2016-10-20 15:30:00,32.59,32.68,32.59,32.64,335772.0,30.156,30.2393,30.156,30.2023,335772.0
2016-10-21 09:30:00,32.6,32.6,32.28,32.43,600343.0,30.1653,30.1653,29.8692,30.008,600343.0
2016-10-21 10:00:00,32.43,32.46,32.37,32.45,459351.0,30.008,30.0357,29.9525,30.0265,459351.0
2016-10-21 10:30:00,32.46,32.55,32.44,32.53,101263.0,30.0357,30.119,30.0172,30.1005,101263.0
2016-10-21 11:00:00,32.54,32.56,32.5,32.53,74344.0,30.1098,30.1283,30.0728,30.1005,74344.0
2016-10-21 11:30:00,32.53,32.64,32.52,32.59,43983.0,30.1005,30.2023,30.0913,30.156,43983.0
2016-10-21 12:00:00,32.6,32.61,32.55,32.57,51799.0,30.1653,30.1745,30.119,30.1375,51799.0
2016-10-21 12:30:00,32.57,32.6,32.56,32.59,54441.0,30.1375,30.1653,30.1283,30.156,54441.0
2016-10-21 13:00:00,32.59,32.6,32.52,32.52,75750.0,30.156,30.1653,30.0913,30.0913,75750.0
2016-10-21 13:30:00,32.52,32.58,32.5,32.57,37762.0,30.0913,30.1468,30.0728,30.1375,37762.0
2016-10-21 14:00:00,32.56,32.59,32.55,32.57,141199.0,30.1283,30.156,30.119,30.1375,141199.0
2016-10-21 14:30:00,32.57,32.66,32.55,32.66,93704.0,30.1375,30.2208,30.119,30.2208,93704.0
2016-10-21 15:00:00,32.66,32.69,32.64,32.66,118888.0,30.2208,30.2486,30.2023,30.2208,118888.0
2016-10-21 15:30:00,32.66,32.68,32.63,32.65,630876.0,30.2208,30.2393,30.1931,30.2116,630876.0
2016-10-24 09:30:00,32.75,33.05,32.75,33.02,98492.0,30.3041,30.5817,30.3041,30.5539,98492.0
2016-10-24 10:00:00,33.02,33.04,32.91,32.98,48495.0,30.5539,30.5724,30.4521,30.5169,48495.0
2016-10-24 10:30:00,32.99,33.04,32.94,33.03,55825.0,30.5262,30.5724,30.4799,30.5632,55825.0
2016-10-24 11:00:00,33.03,33.06,32.97,32.97,54722.0,30.5632,30.5909,30.5077,30.5077,54722.0
2016-10-24 11:30:00,32.96,33.01,32.95,33.0,76914.0,30.4984,30.5447,30.4892,30.5354,76914.0
2016-10-24 12:00:00,32.99,33.01,32.95,32.97,143625.0,30.5262,30.5447,30.4892,30.5077,143625.0
2016-10-24 12:30:00,32.97,33.02,32.91,33.01,118751.0,30.5077,30.5539,30.4521,30.5447,118751.0
2016-10-24 13:00:00,33.02,33.02,32.95,32.96,117613.0,30.5539,30.5539,30.4892,30.4984,117613.0
2016-10-24 13:30:00,32.97,33.0,32.95,33.0,87327.0,30.5077,30.5354,30.4892,30.5354,87327.0
2016-10-24 14:00:00,32.99,33.01,32.96,32.99,75544.0,30.5262,30.5447,30.4984,30.5262,75544.0
2016-10-24 14:30:00,32.99,33.0,32.95,32.97,52571.0,30.5262,30.5354,30.4892,30.5077,52571.0
2016-10-24 15:00:00,32.97,32.98,32.94,32.95,74655.0,30.5077,30.5169,30.4799,30.4892,74655.0
2016-10-24 15:30:00,32.94,32.97,32.92,32.93,292600.0,30.4799,30.5077,30.4614,30.4706,292600.0
2016-10-25 09:30:00,32.44,32.45,32.08,32.13,1618899.0,30.0172,30.0265,29.6841,29.7304,1618899.0
2016-10-25 10:00:00,32.14,32.25,32.09,32.14,496976.0,29.7396,29.8414,29.6934,29.7396,496976.0
2016-10-25 10:30:00,32.15,32.15,31.94,32.03,314458.0,29.7489,29.7489,29.5546,29.6379,314458.0
2016-10-25 11:00:00,32.02,32.06,31.93,31.96,369539.0,29.6286,29.6656,29.5453,29.5731,369539.0
2016-10-25 11:30:00,31.96,31.97,31.84,31.88,585928.0,29.5731,29.5823,29.4621,29.4991,585928.0
2016-10-25 12:00:00,31.88,31.92,31.85,31.86,313352.0,29.4991,29.5361,29.4713,29.4806,313352.0
2016-10-25 12:30:00,31.86,31.9,31.82,31.9,117675.0,29.4806,29.5176,29.4435,29.5176,117675.0
2016-10-25 13:00:00,31.9,31.93,31.85,31.89,250700.0,29.5176,29.5453,29.4713,29.5083,250700.0
2016-10-25 13:30:00,31.9,31.92,31.87,31.9,111103.0,29.5176,29.5361,29.4898,29.5176,111103.0
2016-10-25 14:00:00,31.9,31.92,31.87,31.89,88091.0,29.5176,29.5361,29.4898,29.5083,88091.0
2016-10-25 14:30:00,31.9,31.9,31.82,31.83,63833.0,29.5176,29.5176,29.4435,29.4528,63833.0
2016-10-25 15:00:00,31.82,31.83,31.74,31.78,162901.0,29.4435,29.4528,29.3695,29.4065,162901.0
2016-10-25 15:30:00,31.78,31.8,31.74,31.78,656304.0,29.4065,29.425,29.3695,29.4065,656304.0
2016-10-26 09:30:00,31.66,31.83,31.52,31.73,238357.0,29.2955,29.4528,29.166,29.3603,238357.0
2016-10-26 10:00:00,31.73,31.79,31.66,31.77,1032096.0,29.3603,29.4158,29.2955,29.3973,1032096.0
2016-10-26 10:30:00,31.78,31.84,31.72,31.83,120237.0,29.4065,29.4621,29.351,29.4528,120237.0
2016-10-26 11:00:00,31.83,31.85,31.79,31.84,105803.0,29.4528,29.4713,29.4158,29.4621,105803.0
2016-10-26 11:30:00,31.84,31.86,31.8,31.82,70886.0,29.4621,29.4806,29.425,29.4435,70886.0
2016-10-26 12:00:00,31.82,31.85,31.8,31.83,47137.0,29.4435,29.4713,29.425,29.4528,47137.0
2016-10-26 12:30:00,31.83,31.85,31.81,31.82,182006.0,29.4528,29.4713,29.4343,29.4435,182006.0
2016-10-26 13:00:00,31.83,31.86,31.76,31.76,240391.0,29.4528,29.4806,29.388,29.388,240391.0
2016-10-26 13:30:00,31.76,31.77,31.65,31.68,258560.0,29.388,29.3973,29.2862,29.314,258560.0
2016-10-26 14:00:00,31.67,31.69,31.61,31.66,215367.0,29.3047,29.3233,29.2492,29.2955,215367.0
2016-10-26 14:30:00,31.67,31.7,31.63,31.68,416971.0,29.3047,29.3325,29.2677,29.314,416971.0
2016-10-26 15:00:00,31.67,31.69,31.63,31.68,146899.0,29.3047,29.3233,29.2677,29.314,146899.0
2016-10-26 15:30:00,31.69,31.69,31.64,31.65,354586.0,29.3233,29.3233,29.277,29.2862,354586.0
2016-10-27 09:30:00,31.73,31.92,31.72,31.77,371142.0,29.3603,29.5361,29.351,29.3973,371142.0
2016-10-27 10:00:00,31.77,31.78,31.45,31.49,524443.0,29.3973,29.4065,29.1012,29.1382,524443.0
2016-10-27 10:30:00,31.48,31.51,31.35,31.37,231691.0,29.1289,29.1567,29.0086,29.0272,231691.0
2016-10-27 11:00:00,31.37,31.38,31.28,31.28,210184.0,29.0272,29.0364,28.9439,28.9439,210184.0
2016-10-27 11:30:00,31.26,31.41,31.23,31.39,285186.0,28.9254,29.0642,28.8976,29.0457,285186.0
2016-10-27 12:00:00,31.39,31.39,31.31,31.35,44595.0,29.0457,29.0457,28.9716,29.0086,44595.0
2016-10-27 12:30:00,31.35,31.36,31.28,31.31,80524.0,29.0086,29.0179,28.9439,28.9716,80524.0
2016-10-27 13:00:00,31.31,31.34,31.27,31.3,84753.0,28.9716,28.9994,28.9346,28.9624,84753.0
2016-10-27 13:30:00,31.3,31.34,31.27,31.32,51640.0,28.9624,28.9994,28.9346,28.9809,51640.0
2016-10-27 14:00:00,31.33,31.36,31.3,31.31,61719.0,28.9901,29.0179,28.9624,28.9716,61719.0
2016-10-27 14:30:00,31.3,31.3,31.22,31.27,139355.0,28.9624,28.9624,28.8884,28.9346,139355.0
2016-10-27 15:00:00,31.27,31.28,31.19,31.24,132924.0,28.9346,28.9439,28.8606,28.9069,132924.0
2016-10-27 15:30:00,31.24,31.27,31.2,31.26,445547.0,28.9069,28.9346,28.8699,28.9254,445547.0
2016-10-28 09:30:00,31.34,31.63,31.32,31.5,213950.0,28.9994,29.2677,28.9809,29.1474,213950.0
2016-10-28 10:00:00,31.5,31.63,31.48,31.63,336383.0,29.1474,29.2677,29.1289,29.2677,336383.0
2016-10-28 10:30:00,31.62,31.75,31.62,31.7,364066.0,29.2585,29.3788,29.2585,29.3325,364066.0
2016-10-28 11:00:00,31.71,31.74,31.65,31.7,92490.0,29.3418,29.3695,29.2862,29.3325,92490.0
2016-10-28 11:30:00,31.7,31.74,31.7,31.71,84096.0,29.3325,29.3695,29.3325,29.3418,84096.0
2016-10-28 12:00:00,31.71,31.84,31.7,31.81,70952.0,29.3418,29.4621,29.3325,29.4343,70952.0
2016-10-28 12:30:00,31.81,31.86,31.79,31.84,322278.0,29.4343,29.4806,29.4158,29.4621,322278.0
2016-10-28 13:00:00,31.85,31.86,31.58,31.64,318804.0,29.4713,29.4806,29.2215,29.277,318804.0
2016-10-28 13:30:00,31.64,31.64,31.49,31.53,148133.0,29.277,29.277,29.1382,29.1752,148133.0
2016-10-28 14:00:00,31.53,31.64,31.51,31.62,101213.0,29.1752,29.277,29.1567,29.2585,101213.0
2016-10-28 14:30:00,31.62,31.7,31.58,31.7,102615.0,29.2585,29.3325,29.2215,29.3325,102615.0
2016-10-28 15:00:00,31.69,31.73,31.61,31.7,122827.0,29.3233,29.3603,29.2492,29.3325,122827.0
2016-10-28 15:30:00,31.69,31.7,31.57,31.59,411463.0,29.3233,29.3325,29.2122,29.2307,411463.0
2016-10-31 09:30:00,31.59,31.77,31.59,31.64,110551.0,29.2307,29.3973,29.2307,29.277,110551.0
2016-10-31 10:00:00,31.65,31.8,31.61,31.8,54549.0,29.2862,29.425,29.2492,29.425,54549.0
2016-10-31 10:30:00,31.8,31.8,31.67,31.71,53644.0,29.425,29.425,29.3047,29.3418,53644.0
2016-10-31 11:00:00,31.73,31.77,31.71,31.76,46843.0,29.3603,29.3973,29.3418,29.388,46843.0
2016-10-31 11:30:00,31.77,31.78,31.69,31.73,27081.0,29.3973,29.4065,29.3233,29.3603,27081.0
2016-10-31 12:00:00,31.73,31.75,31.62,31.67,31909.0,29.3603,29.3788,29.2585,29.3047,31909.0
2016-10-31 12:30:00,31.68,31.72,31.66,31.7,531044.0,29.314,29.351,29.2955,29.3325,531044.0
2016-10-31 13:00:00,31.71,31.72,31.66,31.69,283770.0,29.3418,29.351,29.2955,29.3233,283770.0
2016-10-31 13:30:00,31.69,31.72,31.63,31.64,56321.0,29.3233,29.351,29.2677,29.277,56321.0
2016-10-31 14:00:00,31.65,31.66,31.59,31.59,143995.0,29.2862,29.2955,29.2307,29.2307,143995.0
2016-10-31 14:30:00,31.6,31.63,31.58,31.62,40930.0,29.24,29.2677,29.2215,29.2585,40930.0
2016-10-31 15:00:00,31.62,31.68,31.62,31.67,60356.0,29.2585,29.314,29.2585,29.3047,60356.0
2016-10-31 15:30:00,31.67,31.7,31.62,31.63,266715.0,29.3047,29.3325,29.2585,29.2677,266715.0
2016-11-01 09:30:00,31.59,31.74,31.57,31.66,146785.0,29.2307,29.3695,29.2122,29.2955,146785.0
2016-11-01 10:00:00,31.64,31.65,31.49,31.51,84017.0,29.277,29.2862,29.1382,29.1567,84017.0
2016-11-01 10:30:00,31.49,31.56,31.44,31.54,144887.0,29.1382,29.203,29.0919,29.1845,144887.0
2016-11-01 11:00:00,31.54,31.56,31.48,31.48,68002.0,29.1845,29.203,29.1289,29.1289,68002.0
2016-11-01 11:30:00,31.47,31.48,31.39,31.39,61269.0,29.1197,29.1289,29.0457,29.0457,61269.0
2016-11-01 12:00:00,31.4,31.41,31.25,31.27,44399.0,29.0549,29.0642,28.9161,28.9346,44399.0
2016-11-01 12:30:00,31.27,31.34,31.25,31.29,68458.0,28.9346,28.9994,28.9161,28.9531,68458.0
2016-11-01 13:00:00,31.29,31.29,31.19,31.25,121388.0,28.9531,28.9531,28.8606,28.9161,121388.0
2016-11-01 13:30:00,31.24,31.24,31.1,31.15,82598.0,28.9069,28.9069,28.7773,28.8236,82598.0
2016-11-01 14:00:00,31.15,31.18,31.02,31.17,104076.0,28.8236,28.8513,28.7033,28.8421,104076.0
2016-11-01 14:30:00,31.16,31.2,31.11,31.15,87101.0,28.8328,28.8699,28.7866,28.8236,87101.0
2016-11-01 15:00:00,31.13,31.19,31.11,31.19,142529.0,28.8051,28.8606,28.7866,28.8606,142529.0
2016-11-01 15:30:00,31.19,31.29,31.17,31.24,349634.0,28.8606,28.9531,28.8421,28.9069,349634.0
2016-11-02 09:30:00,31.19,31.48,31.19,31.37,428842.0,28.8606,29.1289,28.8606,29.0272,428842.0
2016-11-02 10:00:00,31.36,31.39,31.3,31.36,96562.0,29.0179,29.0457,28.9624,29.0179,96562.0
2016-11-02 10:30:00,31.36,31.37,31.28,31.33,129054.0,29.0179,29.0272,28.9439,28.9901,129054.0
2016-11-02 11:00:00,31.34,31.43,31.33,31.34,73303.0,28.9994,29.0827,28.9901,28.9994,73303.0
2016-11-02 11:30:00,31.34,31.34,31.25,31.25,29277.0,28.9994,28.9994,28.9161,28.9161,29277.0
2016-11-02 12:00:00,31.25,31.28,31.21,31.24,91611.0,28.9161,28.9439,28.8791,28.9069,91611.0
2016-11-02 12:30:00,31.24,31.25,31.17,31.19,57658.0,28.9069,28.9161,28.8421,28.8606,57658.0
2016-11-02 13:00:00,31.19,31.19,31.05,31.13,124988.0,28.8606,28.8606,28.7311,28.8051,124988.0
2016-11-02 13:30:00,31.13,31.15,31.07,31.11,224675.0,28.8051,28.8236,28.7496,28.7866,224675.0
2016-11-02 14:00:00,31.12,31.19,30.96,31.17,286575.0,28.7958,28.8606,28.6478,28.8421,286575.0
2016-11-02 14:30:00,31.17,31.19,31.08,31.1,323449.0,28.8421,28.8606,28.7588,28.7773,323449.0
2016-11-02 15:00:00,31.11,31.18,31.08,31.16,223845.0,28.7866,28.8513,28.7588,28.8328,223845.0
2016-11-02 15:30:00,31.16,31.17,31.06,31.08,618115.0,28.8328,28.8421,28.7403,28.7588,618115.0
2016-11-03 09:30:00,31.2,31.2,31.07,31.14,103714.0,28.8699,28.8699,28.7496,28.8143,103714.0
2016-11-03 10:00:00,31.13,31.2,31.07,31.17,124574.0,28.8051,28.8699,28.7496,28.8421,124574.0
2016-11-03 10:30:00,31.16,31.22,31.12,31.13,57257.0,28.8328,28.8884,28.7958,28.8051,57257.0
2016-11-03 11:00:00,31.13,31.18,31.1,31.14,50930.0,28.8051,28.8513,28.7773,28.8143,50930.0
2016-11-03 11:30:00,31.14,31.19,31.07,31.09,54895.0,28.8143,28.8606,28.7496,28.7681,54895.0
2016-11-03 12:00:00,31.09,31.11,31.01,31.03,48994.0,28.7681,28.7866,28.694,28.7125,48994.0
2016-11-03 12:30:00,31.03,31.03,30.97,31.01,112436.0,28.7125,28.7125,28.657,28.694,112436.0
2016-11-03 13:00:00,31.01,31.07,30.97,31.04,365036.0,28.694,28.7496,28.657,28.7218,365036.0
2016-11-03 13:30:00,31.03,31.05,30.99,31.0,41045.0,28.7125,28.7311,28.6755,28.6848,41045.0
2016-11-03 14:00:00,31.01,31.07,31.0,31.03,103626.0,28.694,28.7496,28.6848,28.7125,103626.0
2016-11-03 14:30:00,31.04,31.06,31.0,31.05,223252.0,28.7218,28.7403,28.6848,28.7311,223252.0
2016-11-03 15:00:00,31.05,31.05,30.98,31.0,83540.0,28.7311,28.7311,28.6663,28.6848,83540.0
2016-11-03 15:30:00,31.0,31.0,30.91,30.96,413612.0,28.6848,28.6848,28.6015,28.6478,413612.0
2016-11-04 09:30:00,31.15,31.33,30.98,31.31,150898.0,28.8236,28.9901,28.6663,28.9716,150898.0
2016-11-04 10:00:00,31.32,31.53,31.32,31.48,604108.0,28.9809,29.1752,28.9809,29.1289,604108.0
2016-11-04 10:30:00,31.48,31.66,31.47,31.65,577116.0,29.1289,29.2955,29.1197,29.2862,577116.0
2016-11-04 11:00:00,31.64,31.75,31.64,31.74,716076.0,29.277,29.3788,29.277,29.3695,716076.0
2016-11-04 11:30:00,31.74,31.75,31.61,31.65,405170.0,29.3695,29.3788,29.2492,29.2862,405170.0
2016-11-04 12:00:00,31.66,31.82,31.66,31.8,232847.0,29.2955,29.4435,29.2955,29.425,232847.0
2016-11-04 12:30:00,31.81,31.82,31.75,31.75,200659.0,29.4343,29.4435,29.3788,29.3788,200659.0
2016-11-04 13:00:00,31.75,31.78,31.72,31.73,136335.0,29.3788,29.4065,29.351,29.3603,136335.0
2016-11-04 13:30:00,31.73,31.75,31.7,31.71,219788.0,29.3603,29.3788,29.3325,29.3418,219788.0
2016-11-04 14:00:00,31.72,31.73,31.68,31.7,252440.0,29.351,29.3603,29.314,29.3325,252440.0
2016-11-04 14:30:00,31.7,31.71,31.56,31.57,307649.0,29.3325,29.3418,29.203,29.2122,307649.0
2016-11-04 15:00:00,31.57,31.57,31.46,31.48,406768.0,29.2122,29.2122,29.1104,29.1289,406768.0
2016-11-04 15:30:00,31.48,31.48,31.35,31.37,797752.0,29.1289,29.1289,29.0086,29.0272,797752.0
2016-11-07 09:30:00,31.76,31.95,31.76,31.84,212976.0,29.388,29.5638,29.388,29.4621,212976.0
2016-11-07 10:00:00,31.85,31.92,31.84,31.87,118885.0,29.4713,29.5361,29.4621,29.4898,118885.0
2016-11-07 10:30:00,31.87,31.96,31.84,31.95,75029.0,29.4898,29.5731,29.4621,29.5638,75029.0
2016-11-07 11:00:00,31.95,31.98,31.93,31.95,74334.0,29.5638,29.5916,29.5453,29.5638,74334.0
2016-11-07 11:30:00,31.95,31.97,31.91,31.94,88729.0,29.5638,29.5823,29.5268,29.5546,88729.0
2016-11-07 12:00:00,31.95,31.98,31.9,31.91,73736.0,29.5638,29.5916,29.5176,29.5268,73736.0
2016-11-07 12:30:00,31.92,31.92,31.88,31.92,62310.0,29.5361,29.5361,29.4991,29.5361,62310.0
2016-11-07 13:00:00,31.92,31.93,31.88,31.89,26522.0,29.5361,29.5453,29.4991,29.5083,26522.0
2016-11-07 13:30:00,31.9,31.95,31.89,31.93,84140.0,29.5176,29.5638,29.5083,29.5453,84140.0
2016-11-07 14:00:00,31.94,31.95,31.91,31.95,394648.0,29.5546,29.5638,29.5268,29.5638,394648.0
2016-11-07 14:30:00,31.95,31.97,31.84,31.85,154041.0,29.5638,29.5823,29.4621,29.4713,154041.0
2016-11-07 15:00:00,31.86,31.86,31.78,31.79,127483.0,29.4806,29.4806,29.4065,29.4158,127483.0
2016-11-07 15:30:00,31.79,31.92,31.76,31.91,639658.0,29.4158,29.5361,29.388,29.5268,639658.0
2016-11-08 09:30:00,31.65,31.82,31.46,31.54,321629.0,29.2862,29.4435,29.1104,29.1845,321629.0
2016-11-08 10:00:00,31.54,31.7,31.45,31.68,206984.0,29.1845,29.3325,29.1012,29.314,206984.0
2016-11-08 10:30:00,31.67,31.7,31.57,31.7,216970.0,29.3047,29.3325,29.2122,29.3325,216970.0
2016-11-08 11:00:00,31.7,31.81,31.64,31.75,98192.0,29.3325,29.4343,29.277,29.3788,98192.0
2016-11-08 11:30:00,31.75,31.87,31.74,31.87,177625.0,29.3788,29.4898,29.3695,29.4898,177625.0
2016-11-08 12:00:00,31.87,32.0,31.85,31.97,263090.0,29.4898,29.6101,29.4713,29.5823,263090.0
2016-11-08 12:30:00,31.98,32.0,31.9,31.99,140056.0,29.5916,29.6101,29.5176,29.6008,140056.0
2016-11-08 13:00:00,31.98,31.98,31.85,31.89,68151.0,29.5916,29.5916,29.4713,29.5083,68151.0
2016-11-08 13:30:00,31.9,31.94,31.87,31.91,77090.0,29.5176,29.5546,29.4898,29.5268,77090.0
2016-11-08 14:00:00,31.92,31.92,31.83,31.87,72599.0,29.5361,29.5361,29.4528,29.4898,72599.0
2016-11-08 14:30:00,31.87,31.87,31.78,31.82,93329.0,29.4898,29.4898,29.4065,29.4435,93329.0
2016-11-08 15:00:00,31.82,31.91,31.8,31.91,105090.0,29.4435,29.5268,29.425,29.5268,105090.0
2016-11-08 15:30:00,31.91,31.96,31.84,31.86,1896338.0,29.5268,29.5731,29.4621,29.4806,1896338.0
2016-11-09 09:30:00,31.22,31.92,31.22,31.77,1016414.0,28.8884,29.5361,28.8884,29.3973,1016414.0
2016-11-09 10:00:00,31.77,31.77,31.41,31.47,424952.0,29.3973,29.3973,29.0642,29.1197,424952.0
2016-11-09 10:30:00,31.48,31.52,31.42,31.46,488940.0,29.1289,29.166,29.0734,29.1104,488940.0
2016-11-09 11:00:00,31.46,31.87,31.46,31.86,296735.0,29.1104,29.4898,29.1104,29.4806,296735.0
2016-11-09 11:30:00,31.87,32.13,31.86,32.07,285871.0,29.4898,29.7304,29.4806,29.6749,285871.0
2016-11-09 12:00:00,32.08,32.12,31.87,31.99,106584.0,29.6841,29.7211,29.4898,29.6008,106584.0
2016-11-09 12:30:00,31.99,32.12,31.94,32.11,206131.0,29.6008,29.7211,29.5546,29.7119,206131.0
2016-11-09 13:00:00,32.11,32.17,32.03,32.06,151080.0,29.7119,29.7674,29.6379,29.6656,151080.0
2016-11-09 13:30:00,32.06,32.22,32.04,32.09,72180.0,29.6656,29.8137,29.6471,29.6934,72180.0
2016-11-09 14:00:00,32.11,32.25,32.09,32.21,173818.0,29.7119,29.8414,29.6934,29.8044,173818.0
2016-11-09 14:30:00,32.21,32.38,32.21,32.33,217926.0,29.8044,29.9617,29.8044,29.9155,217926.0
2016-11-09 15:00:00,32.33,32.47,32.33,32.41,539648.0,29.9155,30.045,29.9155,29.9895,539648.0
2016-11-09 15:30:00,32.42,32.42,32.23,32.28,1909901.0,29.9987,29.9987,29.8229,29.8692,1909901.0
2016-11-10 09:30:00,32.42,33.07,32.25,33.0,934195.0,29.9987,30.6002,29.8414,30.5354,934195.0
2016-11-10 10:00:00,33.01,33.05,32.76,32.79,189326.0,30.5447,30.5817,30.3133,30.3411,189326.0
2016-11-10 10:30:00,32.79,32.89,32.65,32.72,489134.0,30.3411,30.4336,30.2116,30.2763,489134.0
2016-11-10 11:00:00,32.71,32.89,32.65,32.84,376756.0,30.2671,30.4336,30.2116,30.3874,376756.0
2016-11-10 11:30:00,32.84,32.9,32.72,32.74,128617.0,30.3874,30.4429,30.2763,30.2948,128617.0
2016-11-10 12:00:00,32.75,32.9,32.74,32.86,146001.0,30.3041,30.4429,30.2948,30.4059,146001.0
2016-11-10 12:30:00,32.86,33.01,32.81,32.99,190047.0,30.4059,30.5447,30.3596,30.5262,190047.0
2016-11-10 13:00:00,32.99,33.08,32.97,33.01,187654.0,30.5262,30.6094,30.5077,30.5447,187654.0
2016-11-10 13:30:00,33.01,33.22,33.0,33.17,210746.0,30.5447,30.739,30.5354,30.6927,210746.0
2016-11-10 14:00:00,33.16,33.21,33.13,33.19,208778.0,30.6835,30.7297,30.6557,30.7112,208778.0
2016-11-10 14:30:00,33.2,33.22,33.13,33.18,248901.0,30.7205,30.739,30.6557,30.702,248901.0
2016-11-10 15:00:00,33.18,33.18,33.11,33.16,224585.0,30.702,30.702,30.6372,30.6835,224585.0
2016-11-10 15:30:00,33.16,33.16,33.06,33.11,776362.0,30.6835,30.6835,30.5909,30.6372,776362.0
2016-11-11 09:30:00,33.03,33.32,33.03,33.18,204612.0,30.5632,30.8315,30.5632,30.702,204612.0
2016-11-11 10:00:00,33.19,33.32,33.16,33.22,388495.0,30.7112,30.8315,30.6835,30.739,388495.0
2016-11-11 10:30:00,33.23,33.23,33.13,33.2,239284.0,30.7482,30.7482,30.6557,30.7205,239284.0
2016-11-11 11:00:00,33.19,33.23,32.95,32.97,241088.0,30.7112,30.7482,30.4892,30.5077,241088.0
2016-11-11 11:30:00,32.97,33.07,32.94,33.03,80703.0,30.5077,30.6002,30.4799,30.5632,80703.0
2016-11-11 12:00:00,33.02,33.18,33.02,33.07,120709.0,30.5539,30.702,30.5539,30.6002,120709.0
2016-11-11 12:30:00,33.07,33.11,33.01,33.06,116035.0,30.6002,30.6372,30.5447,30.5909,116035.0
2016-11-11 13:00:00,33.05,33.16,33.04,33.12,68474.0,30.5817,30.6835,30.5724,30.6465,68474.0
2016-11-11 13:30:00,33.13,33.17,33.08,33.08,98343.0,30.6557,30.6927,30.6094,30.6094,98343.0
2016-11-11 14:00:00,33.07,33.13,33.06,33.09,57866.0,30.6002,30.6557,30.5909,30.6187,57866.0
2016-11-11 14:30:00,33.09,33.12,33.06,33.09,93912.0,30.6187,30.6465,30.5909,30.6187,93912.0
2016-11-11 15:00:00,33.09,33.11,33.04,33.08,806004.0,30.6187,30.6372,30.5724,30.6094,806004.0
2016-11-11 15:30:00,33.09,33.18,33.08,33.13,822534.0,30.6187,30.702,30.6094,30.6557,822534.0
2016-11-14 09:30:00,33.13,33.52,33.13,33.31,348839.0,30.6557,31.0166,30.6557,30.8223,348839.0
2016-11-14 10:00:00,33.32,33.54,33.32,33.47,681082.0,30.8315,31.0351,30.8315,30.9703,681082.0
2016-11-14 10:30:00,33.47,33.51,33.39,33.43,404999.0,30.9703,31.0073,30.8963,30.9333,404999.0
2016-11-14 11:00:00,33.43,33.48,33.37,33.48,374653.0,30.9333,30.9796,30.8778,30.9796,374653.0
2016-11-14 11:30:00,33.47,33.53,33.43,33.45,243691.0,30.9703,31.0258,30.9333,30.9518,243691.0
2016-11-14 12:00:00,33.45,33.45,33.3,33.32,380474.0,30.9518,30.9518,30.813,30.8315,380474.0
2016-11-14 12:30:00,33.32,33.44,33.29,33.43,219699.0,30.8315,30.9426,30.8038,30.9333,219699.0
2016-11-14 13:00:00,33.43,33.48,33.41,33.43,314211.0,30.9333,30.9796,30.9148,30.9333,314211.0
2016-11-14 13:30:00,33.43,33.49,33.42,33.44,147530.0,30.9333,30.9888,30.9241,30.9426,147530.0
2016-11-14 14:00:00,33.45,33.46,33.42,33.43,91780.0,30.9518,30.9611,30.9241,30.9333,91780.0
2016-11-14 14:30:00,33.44,33.51,33.44,33.5,516063.0,30.9426,31.0073,30.9426,30.9981,516063.0
2016-11-14 15:00:00,33.5,33.51,33.44,33.48,160441.0,30.9981,31.0073,30.9426,30.9796,160441.0
2016-11-14 15:30:00,33.48,33.53,33.44,33.51,806822.0,30.9796,31.0258,30.9426,31.0073,806822.0
2016-11-15 09:30:00,33.71,33.84,33.25,33.27,822847.0,31.1924,31.3127,30.7667,30.7853,822847.0
2016-11-15 10:00:00,33.27,33.49,33.27,33.47,217772.0,30.7853,30.9888,30.7853,30.9703,217772.0
2016-11-15 10:30:00,33.47,33.51,33.42,33.48,99470.0,30.9703,31.0073,30.9241,30.9796,99470.0
2016-11-15 11:00:00,33.47,33.49,33.39,33.4,53460.0,30.9703,30.9888,30.8963,30.9055,53460.0
2016-11-15 11:30:00,33.4,33.43,33.3,33.33,128285.0,30.9055,30.9333,30.813,30.8408,128285.0
2016-11-15 12:00:00,33.33,33.39,33.31,33.37,117875.0,30.8408,30.8963,30.8223,30.8778,117875.0
2016-11-15 12:30:00,33.37,33.45,33.37,33.39,82615.0,30.8778,30.9518,30.8778,30.8963,82615.0
2016-11-15 13:00:00,33.39,33.48,33.39,33.43,58197.0,30.8963,30.9796,30.8963,30.9333,58197.0
2016-11-15 13:30:00,33.42,33.47,33.41,33.44,53874.0,30.9241,30.9703,30.9148,30.9426,53874.0
2016-11-15 14:00:00,33.44,33.46,33.41,33.41,268689.0,30.9426,30.9611,30.9148,30.9148,268689.0
2016-11-15 14:30:00,33.42,33.46,33.41,33.43,339723.0,30.9241,30.9611,30.9148,30.9333,339723.0
2016-11-15 15:00:00,33.43,33.5,33.42,33.5,216484.0,30.9333,30.9981,30.9241,30.9981,216484.0
2016-11-15 15:30:00,33.5,33.56,33.48,33.53,681647.0,30.9981,31.0536,30.9796,31.0258,681647.0
2016-11-16 09:30:00,33.36,33.45,33.27,33.33,361574.0,30.8685,30.9518,30.7853,30.8408,361574.0
2016-11-16 10:00:00,33.33,33.36,33.27,33.29,477990.0,30.8408,30.8685,30.7853,30.8038,477990.0
2016-11-16 10:30:00,33.29,33.38,33.26,33.37,262802.0,30.8038,30.887,30.776,30.8778,262802.0
2016-11-16 11:00:00,33.38,33.38,33.26,33.31,86535.0,30.887,30.887,30.776,30.8223,86535.0
2016-11-16 11:30:00,33.31,33.32,33.23,33.25,91984.0,30.8223,30.8315,30.7482,30.7667,91984.0
2016-11-16 12:00:00,33.25,33.27,33.19,33.2,243370.0,30.7667,30.7853,30.7112,30.7205,243370.0
2016-11-16 12:30:00,33.2,33.26,33.2,33.25,103938.0,30.7205,30.776,30.7205,30.7667,103938.0
2016-11-16 13:00:00,33.25,33.26,33.22,33.22,52355.0,30.7667,30.776,30.739,30.739,52355.0
2016-11-16 13:30:00,33.22,33.28,33.21,33.27,389583.0,30.739,30.7945,30.7297,30.7853,389583.0
2016-11-16 14:00:00,33.27,33.31,33.26,33.26,136419.0,30.7853,30.8223,30.776,30.776,136419.0
2016-11-16 14:30:00,33.26,33.28,33.22,33.25,169335.0,30.776,30.7945,30.739,30.7667,169335.0
2016-11-16 15:00:00,33.25,33.27,33.23,33.25,175699.0,30.7667,30.7853,30.7482,30.7667,175699.0
2016-11-16 15:30:00,33.25,33.25,33.19,33.22,477873.0,30.7667,30.7667,30.7112,30.739,477873.0
2016-11-17 09:30:00,33.6,33.85,33.52,33.77,1290089.0,31.0906,31.3219,31.0166,31.2479,1290089.0
2016-11-17 10:00:00,33.77,33.78,33.59,33.64,713133.0,31.2479,31.2572,31.0814,31.1276,713133.0
2016-11-17 10:30:00,33.64,33.7,33.55,33.65,510578.0,31.1276,31.1831,31.0443,31.1369,510578.0
2016-11-17 11:00:00,33.65,33.77,33.64,33.72,465102.0,31.1369,31.2479,31.1276,31.2016,465102.0
2016-11-17 11:30:00,33.72,33.82,33.69,33.79,83519.0,31.2016,31.2942,31.1739,31.2664,83519.0
2016-11-17 12:00:00,33.79,33.85,33.79,33.83,121140.0,31.2664,31.3219,31.2664,31.3034,121140.0
2016-11-17 12:30:00,33.83,33.87,33.82,33.85,80911.0,31.3034,31.3404,31.2942,31.3219,80911.0
2016-11-17 13:00:00,33.86,33.88,33.79,33.81,69318.0,31.3312,31.3497,31.2664,31.2849,69318.0
2016-11-17 13:30:00,33.82,33.85,33.79,33.8,40632.0,31.2942,31.3219,31.2664,31.2757,40632.0
2016-11-17 14:00:00,33.79,33.84,33.77,33.83,58929.0,31.2664,31.3127,31.2479,31.3034,58929.0
2016-11-17 14:30:00,33.83,33.85,33.8,33.84,140623.0,31.3034,31.3219,31.2757,31.3127,140623.0
2016-11-17 15:00:00,33.85,33.93,33.84,33.91,154623.0,31.3219,31.396,31.3127,31.3775,154623.0
2016-11-17 15:30:00,33.91,33.92,33.88,33.9,453573.0,31.3775,31.3867,31.3497,31.3682,453573.0
2016-11-18 09:30:00,33.88,33.93,33.74,33.9,117361.0,31.3497,31.396,31.2202,31.3682,117361.0
2016-11-18 10:00:00,33.89,34.04,33.89,33.99,69582.0,31.3589,31.4977,31.3589,31.4515,69582.0
2016-11-18 10:30:00,33.98,33.99,33.88,33.91,38595.0,31.4422,31.4515,31.3497,31.3775,38595.0
2016-11-18 11:00:00,33.9,33.92,33.82,33.87,23205.0,31.3682,31.3867,31.2942,31.3404,23205.0
2016-11-18 11:30:00,33.86,33.86,33.81,33.81,21294.0,31.3312,31.3312,31.2849,31.2849,21294.0
2016-11-18 12:00:00,33.8,33.82,33.79,33.82,157475.0,31.2757,31.2942,31.2664,31.2942,157475.0
2016-11-18 12:30:00,33.81,33.85,33.8,33.85,17951.0,31.2849,31.3219,31.2757,31.3219,17951.0
2016-11-18 13:00:00,33.86,33.91,33.86,33.88,14527.0,31.3312,31.3775,31.3312,31.3497,14527.0
2016-11-18 13:30:00,33.88,33.91,33.87,33.88,39186.0,31.3497,31.3775,31.3404,31.3497,39186.0
2016-11-18 14:00:00,33.87,33.89,33.86,33.87,42778.0,31.3404,31.3589,31.3312,31.3404,42778.0
2016-11-18 14:30:00,33.86,33.91,33.85,33.87,144983.0,31.3312,31.3775,31.3219,31.3404,144983.0
2016-11-18 15:00:00,33.88,33.91,33.85,33.91,112443.0,31.3497,31.3775,31.3219,31.3775,112443.0
2016-11-18 15:30:00,33.9,33.93,33.85,33.88,976089.0,31.3682,31.396,31.3219,31.3497,976089.0
2016-11-21 09:30:00,33.97,34.14,33.93,34.01,84676.0,31.433,31.5903,31.396,31.47,84676.0
2016-11-21 10:00:00,34.01,34.05,33.76,33.78,166583.0,31.47,31.507,31.2387,31.2572,166583.0
2016-11-21 10:30:00,33.77,33.78,33.69,33.74,164466.0,31.2479,31.2572,31.1739,31.2202,164466.0
2016-11-21 11:00:00,33.74,33.84,33.7,33.8,80672.0,31.2202,31.3127,31.1831,31.2757,80672.0
2016-11-21 11:30:00,33.8,33.9,33.8,33.9,69728.0,31.2757,31.3682,31.2757,31.3682,69728.0
2016-11-21 12:00:00,33.89,33.93,33.88,33.91,51118.0,31.3589,31.396,31.3497,31.3775,51118.0
2016-11-21 12:30:00,33.92,33.97,33.92,33.92,75541.0,31.3867,31.433,31.3867,31.3867,75541.0
2016-11-21 13:00:00,33.93,33.94,33.91,33.94,66617.0,31.396,31.4052,31.3775,31.4052,66617.0
2016-11-21 13:30:00,33.94,33.99,33.92,33.96,90018.0,31.4052,31.4515,31.3867,31.4237,90018.0
2016-11-21 14:00:00,33.95,33.99,33.94,33.98,81817.0,31.4145,31.4515,31.4052,31.4422,81817.0
2016-11-21 14:30:00,33.99,34.05,33.98,34.04,128597.0,31.4515,31.507,31.4422,31.4977,128597.0
2016-11-21 15:00:00,34.04,34.06,34.03,34.05,359816.0,31.4977,31.5163,31.4885,31.507,359816.0
2016-11-21 15:30:00,34.04,34.1,34.03,34.1,298023.0,31.4977,31.5533,31.4885,31.5533,298023.0
2016-11-22 09:30:00,34.09,34.27,34.09,34.15,57475.0,31.544,31.7106,31.544,31.5995,57475.0
2016-11-22 10:00:00,34.15,34.27,34.15,34.23,223664.0,31.5995,31.7106,31.5995,31.6736,223664.0
2016-11-22 10:30:00,34.24,34.27,34.21,34.23,186291.0,31.6828,31.7106,31.6551,31.6736,186291.0
2016-11-22 11:00:00,34.24,34.25,34.18,34.18,26329.0,31.6828,31.6921,31.6273,31.6273,26329.0
2016-11-22 11:30:00,34.18,34.19,34.13,34.13,62624.0,31.6273,31.6365,31.581,31.581,62624.0
2016-11-22 12:00:00,34.13,34.13,34.06,34.1,60952.0,31.581,31.581,31.5163,31.5533,60952.0
2016-11-22 12:30:00,34.1,34.14,34.1,34.11,29077.0,31.5533,31.5903,31.5533,31.5625,29077.0
2016-11-22 13:00:00,34.12,34.2,34.11,34.19,24498.0,31.5718,31.6458,31.5625,31.6365,24498.0
2016-11-22 13:30:00,34.19,34.2,34.15,34.16,37276.0,31.6365,31.6458,31.5995,31.6088,37276.0
2016-11-22 14:00:00,34.16,34.2,34.15,34.18,28597.0,31.6088,31.6458,31.5995,31.6273,28597.0
2016-11-22 14:30:00,34.17,34.21,34.16,34.18,71990.0,31.618,31.6551,31.6088,31.6273,71990.0
2016-11-22 15:00:00,34.18,34.2,34.18,34.19,54120.0,31.6273,31.6458,31.6273,31.6365,54120.0
2016-11-22 15:30:00,34.19,34.27,34.18,34.24,808133.0,31.6365,31.7106,31.6273,31.6828,808133.0
2016-11-23 09:30:00,34.19,34.34,34.18,34.2,128903.0,31.6365,31.7753,31.6273,31.6458,128903.0
2016-11-23 10:00:00,34.21,34.31,34.15,34.3,288568.0,31.6551,31.7476,31.5995,31.7383,288568.0
2016-11-23 10:30:00,34.31,34.35,34.29,34.3,87526.0,31.7476,31.7846,31.7291,31.7383,87526.0
2016-11-23 11:00:00,34.3,34.32,34.21,34.23,58347.0,31.7383,31.7568,31.6551,31.6736,58347.0
2016-11-23 11:30:00,34.23,34.32,34.21,34.31,48568.0,31.6736,31.7568,31.6551,31.7476,48568.0
2016-11-23 12:00:00,34.32,34.35,34.29,34.34,65386.0,31.7568,31.7846,31.7291,31.7753,65386.0
2016-11-23 12:30:00,34.34,34.4,34.33,34.38,183253.0,31.7753,31.8309,31.7661,31.8124,183253.0
2016-11-23 13:00:00,34.37,34.4,34.32,34.32,150754.0,31.8031,31.8309,31.7568,31.7568,150754.0
2016-11-23 13:30:00,34.32,34.33,34.28,34.3,40366.0,31.7568,31.7661,31.7198,31.7383,40366.0
2016-11-23 14:00:00,34.3,34.34,34.29,34.33,37728.0,31.7383,31.7753,31.7291,31.7661,37728.0
2016-11-23 14:30:00,34.33,34.35,34.27,34.28,49977.0,31.7661,31.7846,31.7106,31.7198,49977.0
2016-11-23 15:00:00,34.28,34.31,34.27,34.31,78058.0,31.7198,31.7476,31.7106,31.7476,78058.0
2016-11-23 15:30:00,34.31,34.37,34.3,34.34,336102.0,31.7476,31.8031,31.7383,31.7753,336102.0
2016-11-25 09:30:00,34.42,34.48,34.31,34.48,76756.0,31.8494,31.9049,31.7476,31.9049,76756.0
2016-11-25 10:00:00,34.48,34.58,34.47,34.57,46222.0,31.9049,31.9974,31.8956,31.9882,46222.0
2016-11-25 10:30:00,34.56,34.61,34.55,34.59,15269.0,31.9789,32.0252,31.9697,32.0067,15269.0
2016-11-25 11:00:00,34.59,34.61,34.56,34.6,54056.0,32.0067,32.0252,31.9789,32.0159,54056.0
2016-11-25 11:30:00,34.6,34.65,34.58,34.65,67128.0,32.0159,32.0622,31.9974,32.0622,67128.0
2016-11-25 12:00:00,34.64,34.65,34.56,34.56,87885.0,32.0529,32.0622,31.9789,31.9789,87885.0
2016-11-25 12:30:00,34.56,34.59,34.55,34.59,324077.0,31.9789,32.0067,31.9697,32.0067,324077.0
2016-11-28 09:30:00,34.51,34.51,34.27,34.27,261124.0,31.9326,31.9326,31.7106,31.7106,261124.0
2016-11-28 10:00:00,34.28,34.31,34.16,34.17,116661.0,31.7198,31.7476,31.6088,31.618,116661.0
2016-11-28 10:30:00,34.17,34.22,34.06,34.07,78267.0,31.618,31.6643,31.5163,31.5255,78267.0
2016-11-28 11:00:00,34.07,34.1,33.98,34.08,64954.0,31.5255,31.5533,31.4422,31.5348,64954.0
2016-11-28 11:30:00,34.09,34.15,34.09,34.12,66829.0,31.544,31.5995,31.544,31.5718,66829.0
2016-11-28 12:00:00,34.13,34.19,34.13,34.18,27914.0,31.581,31.6365,31.581,31.6273,27914.0
2016-11-28 12:30:00,34.19,34.23,34.11,34.12,113005.0,31.6365,31.6736,31.5625,31.5718,113005.0
2016-11-28 13:00:00,34.11,34.13,34.07,34.12,174247.0,31.5625,31.581,31.5255,31.5718,174247.0
2016-11-28 13:30:00,34.12,34.22,34.11,34.21,49471.0,31.5718,31.6643,31.5625,31.6551,49471.0
2016-11-28 14:00:00,34.21,34.23,34.18,34.19,85156.0,31.6551,31.6736,31.6273,31.6365,85156.0
2016-11-28 14:30:00,34.18,34.24,34.18,34.22,123858.0,31.6273,31.6828,31.6273,31.6643,123858.0
2016-11-28 15:00:00,34.22,34.24,34.15,34.16,95990.0,31.6643,31.6828,31.5995,31.6088,95990.0
2016-11-28 15:30:00,34.15,34.19,34.12,34.15,389399.0,31.5995,31.6365,31.5718,31.5995,389399.0
2016-11-29 09:30:00,34.18,34.37,34.15,34.21,61933.0,31.6273,31.8031,31.5995,31.6551,61933.0
2016-11-29 10:00:00,34.23,34.36,34.23,34.31,66304.0,31.6736,31.7938,31.6736,31.7476,66304.0
2016-11-29 10:30:00,34.32,34.37,34.29,34.37,74213.0,31.7568,31.8031,31.7291,31.8031,74213.0
2016-11-29 11:00:00,34.37,34.38,34.27,34.32,37850.0,31.8031,31.8124,31.7106,31.7568,37850.0
2016-11-29 11:30:00,34.32,34.4,34.32,34.35,53038.0,31.7568,31.8309,31.7568,31.7846,53038.0
2016-11-29 12:00:00,34.36,34.36,34.28,34.3,20618.0,31.7938,31.7938,31.7198,31.7383,20618.0
2016-11-29 12:30:00,34.29,34.39,34.29,34.39,18015.0,31.7291,31.8216,31.7291,31.8216,18015.0
2016-11-29 13:00:00,34.39,34.42,34.34,34.36,36224.0,31.8216,31.8494,31.7753,31.7938,36224.0
2016-11-29 13:30:00,34.37,34.42,34.33,34.41,28959.0,31.8031,31.8494,31.7661,31.8401,28959.0
2016-11-29 14:00:00,34.41,34.45,34.41,34.42,19961.0,31.8401,31.8771,31.8401,31.8494,19961.0
2016-11-29 14:30:00,34.41,34.43,34.38,34.38,31902.0,31.8401,31.8586,31.8124,31.8124,31902.0
2016-11-29 15:00:00,34.39,34.39,34.33,34.37,64549.0,31.8216,31.8216,31.7661,31.8031,64549.0
2016-11-29 15:30:00,34.37,34.37,34.3,34.34,173067.0,31.8031,31.8031,31.7383,31.7753,173067.0
2016-11-30 09:30:00,34.46,34.46,34.22,34.22,169317.0,31.8864,31.8864,31.6643,31.6643,169317.0
2016-11-30 10:00:00,34.22,34.24,33.93,33.94,221215.0,31.6643,31.6828,31.396,31.4052,221215.0
2016-11-30 10:30:00,33.94,34.0,33.94,33.96,124879.0,31.4052,31.4607,31.4052,31.4237,124879.0
2016-11-30 11:00:00,33.95,34.02,33.92,33.96,59598.0,31.4145,31.4792,31.3867,31.4237,59598.0
2016-11-30 11:30:00,33.95,33.95,33.9,33.93,35062.0,31.4145,31.4145,31.3682,31.396,35062.0
2016-11-30 12:00:00,33.93,34.0,33.91,33.99,45610.0,31.396,31.4607,31.3775,31.4515,45610.0
2016-11-30 12:30:00,33.98,33.98,33.93,33.98,22035.0,31.4422,31.4422,31.396,31.4422,22035.0
2016-11-30 13:00:00,33.98,34.03,33.97,34.01,46308.0,31.4422,31.4885,31.433,31.47,46308.0
2016-11-30 13:30:00,34.0,34.03,34.0,34.01,37284.0,31.4607,31.4885,31.4607,31.47,37284.0
2016-11-30 14:00:00,34.01,34.02,33.92,33.94,50182.0,31.47,31.4792,31.3867,31.4052,50182.0
2016-11-30 14:30:00,33.95,33.95,33.86,33.89,85069.0,31.4145,31.4145,31.3312,31.3589,85069.0
2016-11-30 15:00:00,33.89,33.97,33.84,33.96,95761.0,31.3589,31.433,31.3127,31.4237,95761.0
2016-11-30 15:30:00,33.96,33.97,33.84,33.84,518548.0,31.4237,31.433,31.3127,31.3127,518548.0
2016-12-01 09:30:00,33.77,34.04,33.64,33.97,254943.0,31.2479,31.4977,31.1276,31.433,254943.0
2016-12-01 10:00:00,33.96,34.07,33.85,33.87,211234.0,31.4237,31.5255,31.3219,31.3404,211234.0
2016-12-01 10:30:00,33.86,33.88,33.75,33.85,189112.0,31.3312,31.3497,31.2294,31.3219,189112.0
2016-12-01 11:00:00,33.84,33.94,33.81,33.91,148975.0,31.3127,31.4052,31.2849,31.3775,148975.0
2016-12-01 11:30:00,33.92,33.93,33.83,33.85,88744.0,31.3867,31.396,31.3034,31.3219,88744.0
2016-12-01 12:00:00,33.85,33.86,33.79,33.81,84481.0,31.3219,31.3312,31.2664,31.2849,84481.0
2016-12-01 12:30:00,33.8,33.84,33.71,33.73,113994.0,31.2757,31.3127,31.1924,31.2109,113994.0
2016-12-01 13:00:00,33.72,33.72,33.6,33.63,732801.0,31.2016,31.2016,31.0906,31.1184,732801.0
2016-12-01 13:30:00,33.63,33.68,33.56,33.57,336894.0,31.1184,31.1646,31.0536,31.0628,336894.0
2016-12-01 14:00:00,33.57,33.61,33.54,33.55,116415.0,31.0628,31.0999,31.0351,31.0443,116415.0
2016-12-01 14:30:00,33.55,33.58,33.51,33.55,153217.0,31.0443,31.0721,31.0073,31.0443,153217.0
2016-12-01 15:00:00,33.54,33.57,33.51,33.52,121111.0,31.0351,31.0628,31.0073,31.0166,121111.0
2016-12-01 15:30:00,33.53,33.56,33.48,33.55,430069.0,31.0258,31.0536,30.9796,31.0443,430069.0
2016-12-02 09:30:00,33.5,33.87,33.5,33.84,277325.0,30.9981,31.3404,30.9981,31.3127,277325.0
2016-12-02 10:00:00,33.86,33.91,33.66,33.7,315379.0,31.3312,31.3775,31.1461,31.1831,315379.0
2016-12-02 10:30:00,33.7,33.77,33.67,33.76,92481.0,31.1831,31.2479,31.1554,31.2387,92481.0
2016-12-02 11:00:00,33.75,33.8,33.73,33.73,60961.0,31.2294,31.2757,31.2109,31.2109,60961.0
2016-12-02 11:30:00,33.74,33.75,33.66,33.69,39491.0,31.2202,31.2294,31.1461,31.1739,39491.0
2016-12-02 12:00:00,33.67,33.72,33.66,33.69,23782.0,31.1554,31.2016,31.1461,31.1739,23782.0
2016-12-02 12:30:00,33.7,33.74,33.66,33.72,64254.0,31.1831,31.2202,31.1461,31.2016,64254.0
2016-12-02 13:00:00,33.72,33.72,33.63,33.65,15887.0,31.2016,31.2016,31.1184,31.1369,15887.0
2016-12-02 13:30:00,33.65,33.66,33.62,33.64,46128.0,31.1369,31.1461,31.1091,31.1276,46128.0
2016-12-02 14:00:00,33.64,33.67,33.61,33.65,36764.0,31.1276,31.1554,31.0999,31.1369,36764.0
2016-12-02 14:30:00,33.65,33.68,33.64,33.65,24908.0,31.1369,31.1646,31.1276,31.1369,24908.0
2016-12-02 15:00:00,33.65,33.67,33.64,33.67,184459.0,31.1369,31.1554,31.1276,31.1554,184459.0
2016-12-02 15:30:00,33.66,33.69,33.59,33.61,297516.0,31.1461,31.1739,31.0814,31.0999,297516.0
2016-12-05 09:30:00,33.81,34.08,33.57,34.05,259368.0,31.2849,31.5348,31.0628,31.507,259368.0
2016-12-05 10:00:00,34.06,34.14,34.01,34.05,196748.0,31.5163,31.5903,31.47,31.507,196748.0
2016-12-05 10:30:00,34.06,34.1,33.99,34.04,59221.0,31.5163,31.5533,31.4515,31.4977,59221.0
2016-12-05 11:00:00,34.04,34.05,34.0,34.0,34102.0,31.4977,31.507,31.4607,31.4607,34102.0
2016-12-05 11:30:00,34.01,34.05,33.97,33.99,40216.0,31.47,31.507,31.433,31.4515,40216.0
2016-12-05 12:00:00,33.99,34.02,33.96,33.99,32603.0,31.4515,31.4792,31.4237,31.4515,32603.0
2016-12-05 12:30:00,33.98,34.05,33.98,34.05,30885.0,31.4422,31.507,31.4422,31.507,30885.0
2016-12-05 13:00:00,34.05,34.09,34.01,34.02,54613.0,31.507,31.544,31.47,31.4792,54613.0
2016-12-05 13:30:00,34.02,34.03,33.97,34.0,37027.0,31.4792,31.4885,31.433,31.4607,37027.0
2016-12-05 14:00:00,34.0,34.0,33.93,33.96,56265.0,31.4607,31.4607,31.396,31.4237,56265.0
2016-12-05 14:30:00,33.96,34.02,33.96,34.0,90145.0,31.4237,31.4792,31.4237,31.4607,90145.0
2016-12-05 15:00:00,34.01,34.04,33.99,34.02,61612.0,31.47,31.4977,31.4515,31.4792,61612.0
2016-12-05 15:30:00,34.02,34.04,34.01,34.02,453396.0,31.4792,31.4977,31.47,31.4792,453396.0
2016-12-06 09:30:00,34.2,34.25,33.94,33.98,132344.0,31.6458,31.6921,31.4052,31.4422,132344.0
2016-12-06 10:00:00,33.97,34.08,33.97,34.01,168664.0,31.433,31.5348,31.433,31.47,168664.0
2016-12-06 10:30:00,34.02,34.07,34.01,34.05,40051.0,31.4792,31.5255,31.47,31.507,40051.0
2016-12-06 11:00:00,34.04,34.09,33.98,34.05,90164.0,31.4977,31.544,31.4422,31.507,90164.0
2016-12-06 11:30:00,34.05,34.13,34.03,34.13,50755.0,31.507,31.581,31.4885,31.581,50755.0
2016-12-06 12:00:00,34.13,34.24,34.12,34.21,38422.0,31.581,31.6828,31.5718,31.6551,38422.0
2016-12-06 12:30:00,34.22,34.25,34.19,34.22,19637.0,31.6643,31.6921,31.6365,31.6643,19637.0
2016-12-06 13:00:00,34.22,34.27,34.22,34.25,42919.0,31.6643,31.7106,31.6643,31.6921,42919.0
2016-12-06 13:30:00,34.26,34.33,34.23,34.31,22460.0,31.7013,31.7661,31.6736,31.7476,22460.0
2016-12-06 14:00:00,34.3,34.34,34.29,34.33,60061.0,31.7383,31.7753,31.7291,31.7661,60061.0
2016-12-06 14:30:00,34.33,34.36,34.3,34.36,206817.0,31.7661,31.7938,31.7383,31.7938,206817.0
2016-12-06 15:00:00,34.36,34.37,34.29,34.32,53939.0,31.7938,31.8031,31.7291,31.7568,53939.0
2016-12-06 15:30:00,34.31,34.39,34.3,34.36,459712.0,31.7476,31.8216,31.7383,31.7938,459712.0
2016-12-07 09:30:00,34.4,34.48,34.37,34.4,69167.0,31.8309,31.9049,31.8031,31.8309,69167.0
2016-12-07 10:00:00,34.4,34.56,34.39,34.52,47402.0,31.8309,31.9789,31.8216,31.9419,47402.0
2016-12-07 10:30:00,34.52,34.62,34.49,34.61,77839.0,31.9419,32.0344,31.9141,32.0252,77839.0
2016-12-07 11:00:00,34.61,34.7,34.6,34.7,556654.0,32.0252,32.1085,32.0159,32.1085,556654.0
2016-12-07 11:30:00,34.69,34.84,34.68,34.83,144517.0,32.0992,32.238,32.0899,32.2287,144517.0
2016-12-07 12:00:00,34.83,34.91,34.82,34.9,493053.0,32.2287,32.3028,32.2195,32.2935,493053.0
2016-12-07 12:30:00,34.89,34.98,34.88,34.97,73565.0,32.2843,32.3675,32.275,32.3583,73565.0
2016-12-07 13:00:00,34.97,35.0,34.91,34.95,121703.0,32.3583,32.386,32.3028,32.3398,121703.0
2016-12-07 13:30:00,34.95,35.14,34.94,35.12,250455.0,32.3398,32.5156,32.3305,32.4971,250455.0
2016-12-07 14:00:00,35.13,35.14,35.08,35.11,191003.0,32.5063,32.5156,32.4601,32.4878,191003.0
2016-12-07 14:30:00,35.11,35.19,35.08,35.19,164128.0,32.4878,32.5619,32.4601,32.5619,164128.0
2016-12-07 15:00:00,35.18,35.27,35.16,35.24,216471.0,32.5526,32.6359,32.5341,32.6081,216471.0
2016-12-07 15:30:00,35.24,35.3,35.18,35.24,922170.0,32.6081,32.6636,32.5526,32.6081,922170.0
2016-12-08 09:30:00,35.3,35.4,35.21,35.37,126947.0,32.6636,32.7562,32.5804,32.7284,126947.0
2016-12-08 10:00:00,35.37,35.37,35.27,35.36,287715.0,32.7284,32.7284,32.6359,32.7192,287715.0
2016-12-08 10:30:00,35.36,35.55,35.34,35.51,154088.0,32.7192,32.895,32.7007,32.858,154088.0
2016-12-08 11:00:00,35.51,35.59,35.5,35.59,63044.0,32.858,32.932,32.8487,32.932,63044.0
2016-12-08 11:30:00,35.58,35.58,35.46,35.5,107073.0,32.9227,32.9227,32.8117,32.8487,107073.0
2016-12-08 12:00:00,35.51,35.63,35.49,35.6,40941.0,32.858,32.969,32.8395,32.9412,40941.0
2016-12-08 12:30:00,35.6,35.68,35.6,35.67,60346.0,32.9412,33.0153,32.9412,33.006,60346.0
2016-12-08 13:00:00,35.66,35.7,35.63,35.7,156094.0,32.9968,33.0338,32.969,33.0338,156094.0
2016-12-08 13:30:00,35.7,35.79,35.69,35.77,60233.0,33.0338,33.117,33.0245,33.0985,60233.0
2016-12-08 14:00:00,35.77,35.77,35.62,35.67,115445.0,33.0985,33.0985,32.9597,33.006,115445.0
2016-12-08 14:30:00,35.66,35.68,35.56,35.62,121686.0,32.9968,33.0153,32.9042,32.9597,121686.0
2016-12-08 15:00:00,35.62,35.64,35.59,35.6,95033.0,32.9597,32.9783,32.932,32.9412,95033.0
2016-12-08 15:30:00,35.61,35.66,35.6,35.65,525190.0,32.9505,32.9968,32.9412,32.9875,525190.0
2016-12-09 09:30:00,35.46,35.62,35.36,35.41,167467.0,32.8117,32.9597,32.7192,32.7654,167467.0
2016-12-09 10:00:00,35.41,35.44,35.28,35.39,132633.0,32.7654,32.7932,32.6451,32.7469,132633.0
2016-12-09 10:30:00,35.39,35.44,35.31,35.31,44273.0,32.7469,32.7932,32.6729,32.6729,44273.0
2016-12-09 11:00:00,35.31,35.45,35.3,35.36,42019.0,32.6729,32.8024,32.6636,32.7192,42019.0
2016-12-09 11:30:00,35.35,35.37,35.33,35.37,53639.0,32.7099,32.7284,32.6914,32.7284,53639.0
2016-12-09 12:00:00,35.34,35.38,35.31,35.34,208262.0,32.7007,32.7377,32.6729,32.7007,208262.0
2016-12-09 12:30:00,35.34,35.35,35.29,35.34,73097.0,32.7007,32.7099,32.6544,32.7007,73097.0
2016-12-09 13:00:00,35.35,35.38,35.34,35.37,78689.0,32.7099,32.7377,32.7007,32.7284,78689.0
2016-12-09 13:30:00,35.37,35.44,35.36,35.42,129204.0,32.7284,32.7932,32.7192,32.7747,129204.0
2016-12-09 14:00:00,35.42,35.46,35.4,35.4,120014.0,32.7747,32.8117,32.7562,32.7562,120014.0
2016-12-09 14:30:00,35.41,35.49,35.41,35.45,84461.0,32.7654,32.8395,32.7654,32.8024,84461.0
2016-12-09 15:00:00,35.46,35.51,35.43,35.49,71970.0,32.8117,32.858,32.7839,32.8395,71970.0
2016-12-09 15:30:00,35.49,35.5,35.46,35.49,328431.0,32.8395,32.8487,32.8117,32.8395,328431.0
2016-12-12 09:30:00,35.26,35.49,35.23,35.43,129452.0,32.6266,32.8395,32.5989,32.7839,129452.0
2016-12-12 10:00:00,35.43,35.46,35.24,35.25,91277.0,32.7839,32.8117,32.6081,32.6174,91277.0
2016-12-12 10:30:00,35.25,35.36,35.24,35.27,152814.0,32.6174,32.7192,32.6081,32.6359,152814.0
2016-12-12 11:00:00,35.26,35.35,35.24,35.3,190130.0,32.6266,32.7099,32.6081,32.6636,190130.0
2016-12-12 11:30:00,35.31,35.32,35.24,35.26,59350.0,32.6729,32.6822,32.6081,32.6266,59350.0
2016-12-12 12:00:00,35.25,35.26,35.16,35.2,111036.0,32.6174,32.6266,32.5341,32.5711,111036.0
2016-12-12 12:30:00,35.21,35.31,35.21,35.24,52110.0,32.5804,32.6729,32.5804,32.6081,52110.0
2016-12-12 13:00:00,35.23,35.32,35.21,35.27,61041.0,32.5989,32.6822,32.5804,32.6359,61041.0
2016-12-12 13:30:00,35.27,35.29,35.23,35.26,62474.0,32.6359,32.6544,32.5989,32.6266,62474.0
2016-12-12 14:00:00,35.26,35.3,35.24,35.29,71064.0,32.6266,32.6636,32.6081,32.6544,71064.0
2016-12-12 14:30:00,35.29,35.31,35.26,35.29,66936.0,32.6544,32.6729,32.6266,32.6544,66936.0
2016-12-12 15:00:00,35.29,35.33,35.28,35.29,95810.0,32.6544,32.6914,32.6451,32.6544,95810.0
2016-12-12 15:30:00,35.3,35.33,35.28,35.32,403487.0,32.6636,32.6914,32.6451,32.6822,403487.0
2016-12-13 09:30:00,35.43,35.77,35.36,35.37,144150.0,32.7839,33.0985,32.7192,32.7284,144150.0
2016-12-13 10:00:00,35.37,35.45,35.33,35.33,113317.0,32.7284,32.8024,32.6914,32.6914,113317.0
2016-12-13 10:30:00,35.34,35.35,35.24,35.34,97765.0,32.7007,32.7099,32.6081,32.7007,97765.0
2016-12-13 11:00:00,35.35,35.42,35.33,35.36,78361.0,32.7099,32.7747,32.6914,32.7192,78361.0
2016-12-13 11:30:00,35.35,35.38,35.29,35.37,61737.0,32.7099,32.7377,32.6544,32.7284,61737.0
2016-12-13 12:00:00,35.37,35.45,35.36,35.42,90845.0,32.7284,32.8024,32.7192,32.7747,90845.0
2016-12-13 12:30:00,35.43,35.49,35.41,35.48,61616.0,32.7839,32.8395,32.7654,32.8302,61616.0
2016-12-13 13:00:00,35.47,35.58,35.47,35.53,48199.0,32.8209,32.9227,32.8209,32.8765,48199.0
2016-12-13 13:30:00,35.53,35.54,35.43,35.47,53983.0,32.8765,32.8857,32.7839,32.8209,53983.0
2016-12-13 14:00:00,35.47,35.47,35.37,35.38,58723.0,32.8209,32.8209,32.7284,32.7377,58723.0
2016-12-13 14:30:00,35.37,35.42,35.36,35.38,52187.0,32.7284,32.7747,32.7192,32.7377,52187.0
2016-12-13 15:00:00,35.38,35.4,35.35,35.39,66945.0,32.7377,32.7562,32.7099,32.7469,66945.0
2016-12-13 15:30:00,35.39,35.42,35.35,35.39,223975.0,32.7469,32.7747,32.7099,32.7469,223975.0
2016-12-14 09:30:00,35.33,35.61,35.33,35.44,227707.0,32.6914,32.9505,32.6914,32.7932,227707.0
2016-12-14 10:00:00,35.42,35.43,35.27,35.41,46766.0,32.7747,32.7839,32.6359,32.7654,46766.0
2016-12-14 10:30:00,35.4,35.44,35.33,35.43,68704.0,32.7562,32.7932,32.6914,32.7839,68704.0
2016-12-14 11:00:00,35.43,35.46,35.34,35.45,95719.0,32.7839,32.8117,32.7007,32.8024,95719.0
2016-12-14 11:30:00,35.43,35.43,35.33,35.36,110484.0,32.7839,32.7839,32.6914,32.7192,110484.0
2016-12-14 12:00:00,35.36,35.44,35.36,35.44,32305.0,32.7192,32.7932,32.7192,32.7932,32305.0
2016-12-14 12:30:00,35.45,35.49,35.42,35.46,43575.0,32.8024,32.8395,32.7747,32.8117,43575.0
2016-12-14 13:00:00,35.45,35.48,35.42,35.45,68942.0,32.8024,32.8302,32.7747,32.8024,68942.0
2016-12-14 13:30:00,35.45,35.5,35.45,35.48,71243.0,32.8024,32.8487,32.8024,32.8302,71243.0
2016-12-14 14:00:00,35.47,35.55,35.18,35.19,502698.0,32.8209,32.895,32.5526,32.5619,502698.0
2016-12-14 14:30:00,35.19,35.3,35.14,35.15,823760.0,32.5619,32.6636,32.5156,32.5248,823760.0
2016-12-14 15:00:00,35.15,35.21,34.96,35.02,758075.0,32.5248,32.5804,32.349,32.4046,758075.0
2016-12-14 15:30:00,35.02,35.19,34.93,34.95,1067209.0,32.4046,32.5619,32.3213,32.3398,1067209.0
2016-12-15 09:30:00,35.07,35.1,34.84,35.1,396987.0,32.4508,32.4786,32.238,32.4786,396987.0
2016-12-15 10:00:00,35.11,35.38,35.1,35.17,592708.0,32.4878,32.7377,32.4786,32.5434,592708.0
2016-12-15 10:30:00,35.18,35.3,35.17,35.24,145907.0,32.5526,32.6636,32.5434,32.6081,145907.0
2016-12-15 11:00:00,35.24,35.35,35.22,35.23,79004.0,32.6081,32.7099,32.5896,32.5989,79004.0
2016-12-15 11:30:00,35.22,35.24,35.12,35.18,47538.0,32.5896,32.6081,32.4971,32.5526,47538.0
2016-12-15 12:00:00,35.18,35.18,35.05,35.1,81005.0,32.5526,32.5526,32.4323,32.4786,81005.0
2016-12-15 12:30:00,35.08,35.11,34.86,34.89,83800.0,32.4601,32.4878,32.2565,32.2843,83800.0
2016-12-15 13:00:00,34.89,34.94,34.79,34.82,104610.0,32.2843,32.3305,32.1917,32.2195,104610.0
2016-12-15 13:30:00,34.83,34.83,34.63,34.63,116157.0,32.2287,32.2287,32.0437,32.0437,116157.0
2016-12-15 14:00:00,34.63,34.68,34.6,34.63,128593.0,32.0437,32.0899,32.0159,32.0437,128593.0
2016-12-15 14:30:00,34.63,34.67,34.57,34.57,130828.0,32.0437,32.0807,31.9882,31.9882,130828.0
2016-12-15 15:00:00,34.58,34.62,34.53,34.53,655301.0,31.9974,32.0344,31.9512,31.9512,655301.0
2016-12-15 15:30:00,34.54,34.61,34.54,34.58,631857.0,31.9604,32.0252,31.9604,31.9974,631857.0
2016-12-16 09:30:00,34.6,34.75,34.49,34.66,368470.0,32.0846,32.2237,31.9826,32.1402,368470.0
2016-12-16 10:00:00,34.66,34.7,34.59,34.69,138072.0,32.1402,32.1773,32.0753,32.168,138072.0
2016-12-16 10:30:00,34.7,34.82,34.68,34.76,75290.0,32.1773,32.2886,32.1588,32.233,75290.0
2016-12-16 11:00:00,34.76,34.79,34.62,34.63,130401.0,32.233,32.2608,32.1031,32.1124,130401.0
2016-12-16 11:30:00,34.63,34.71,34.61,34.7,66241.0,32.1124,32.1866,32.0939,32.1773,66241.0
2016-12-16 12:00:00,34.71,34.72,34.65,34.67,42647.0,32.1866,32.1959,32.131,32.1495,42647.0
2016-12-16 12:30:00,34.67,34.68,34.61,34.63,57601.0,32.1495,32.1588,32.0939,32.1124,57601.0
2016-12-16 13:00:00,34.62,34.63,34.54,34.54,51514.0,32.1031,32.1124,32.029,32.029,51514.0
2016-12-16 13:30:00,34.55,34.61,34.54,34.55,61523.0,32.0382,32.0939,32.029,32.0382,61523.0
2016-12-16 14:00:00,34.55,34.59,34.51,34.57,94727.0,32.0382,32.0753,32.0011,32.0568,94727.0
2016-12-16 14:30:00,34.57,34.64,34.56,34.62,51286.0,32.0568,32.1217,32.0475,32.1031,51286.0
2016-12-16 15:00:00,34.63,34.63,34.55,34.55,93855.0,32.1124,32.1124,32.0382,32.0382,93855.0
2016-12-16 15:30:00,34.55,34.58,34.48,34.57,596746.0,32.0382,32.066,31.9733,32.0568,596746.0
2016-12-19 09:30:00,34.63,35.0,34.58,34.92,204924.0,32.1124,32.4555,32.066,32.3813,204924.0
2016-12-19 10:00:00,34.92,34.94,34.84,34.93,155705.0,32.3813,32.3999,32.3071,32.3906,155705.0
2016-12-19 10:30:00,34.94,35.01,34.94,35.0,105323.0,32.3999,32.4648,32.3999,32.4555,105323.0
2016-12-19 11:00:00,34.99,35.05,34.83,34.87,67788.0,32.4462,32.5019,32.2979,32.335,67788.0
2016-12-19 11:30:00,34.87,34.91,34.72,34.74,363035.0,32.335,32.3721,32.1959,32.2144,363035.0
2016-12-19 12:00:00,34.73,34.87,34.72,34.83,130505.0,32.2051,32.335,32.1959,32.2979,130505.0
2016-12-19 12:30:00,34.84,34.86,34.82,34.84,77731.0,32.3071,32.3257,32.2886,32.3071,77731.0
2016-12-19 13:00:00,34.84,34.86,34.77,34.8,76046.0,32.3071,32.3257,32.2422,32.2701,76046.0
2016-12-19 13:30:00,34.81,34.83,34.77,34.79,46485.0,32.2793,32.2979,32.2422,32.2608,46485.0
2016-12-19 14:00:00,34.79,34.82,34.76,34.76,88262.0,32.2608,32.2886,32.233,32.233,88262.0
2016-12-19 14:30:00,34.77,34.78,34.69,34.7,86494.0,32.2422,32.2515,32.168,32.1773,86494.0
2016-12-19 15:00:00,34.69,34.7,34.6,34.65,91373.0,32.168,32.1773,32.0846,32.131,91373.0
2016-12-19 15:30:00,34.65,34.71,34.64,34.71,225080.0,32.131,32.1866,32.1217,32.1866,225080.0
2016-12-20 09:30:00,34.65,34.88,34.6,34.81,154878.0,32.131,32.3442,32.0846,32.2793,154878.0
2016-12-20 10:00:00,34.81,34.82,34.75,34.79,170032.0,32.2793,32.2886,32.2237,32.2608,170032.0
2016-12-20 10:30:00,34.78,34.84,34.77,34.81,61774.0,32.2515,32.3071,32.2422,32.2793,61774.0
2016-12-20 11:00:00,34.8,34.85,34.8,34.84,76933.0,32.2701,32.3164,32.2701,32.3071,76933.0
2016-12-20 11:30:00,34.83,34.83,34.76,34.78,74017.0,32.2979,32.2979,32.233,32.2515,74017.0
2016-12-20 12:00:00,34.78,34.83,34.76,34.8,41947.0,32.2515,32.2979,32.233,32.2701,41947.0
2016-12-20 12:30:00,34.8,34.84,34.78,34.82,45112.0,32.2701,32.3071,32.2515,32.2886,45112.0
2016-12-20 13:00:00,34.81,34.86,34.81,34.85,28160.0,32.2793,32.3257,32.2793,32.3164,28160.0
2016-12-20 13:30:00,34.85,34.85,34.79,34.81,34117.0,32.3164,32.3164,32.2608,32.2793,34117.0
2016-12-20 14:00:00,34.81,34.82,34.77,34.77,22442.0,32.2793,32.2886,32.2422,32.2422,22442.0
2016-12-20 14:30:00,34.78,34.79,34.73,34.78,72644.0,32.2515,32.2608,32.2051,32.2515,72644.0
2016-12-20 15:00:00,34.79,34.81,34.78,34.8,77300.0,32.2608,32.2793,32.2515,32.2701,77300.0
2016-12-20 15:30:00,34.81,34.85,34.8,34.85,326653.0,32.2793,32.3164,32.2701,32.3164,326653.0
2016-12-21 09:30:00,34.81,34.99,34.81,34.97,58666.0,32.2793,32.4462,32.2793,32.4277,58666.0
2016-12-21 10:00:00,34.96,35.02,34.94,34.98,390800.0,32.4184,32.4741,32.3999,32.437,390800.0
2016-12-21 10:30:00,34.97,35.05,34.95,34.99,65270.0,32.4277,32.5019,32.4091,32.4462,65270.0
2016-12-21 11:00:00,34.98,35.01,34.96,34.96,77483.0,32.437,32.4648,32.4184,32.4184,77483.0
2016-12-21 11:30:00,34.96,34.99,34.94,34.94,89795.0,32.4184,32.4462,32.3999,32.3999,89795.0
2016-12-21 12:00:00,34.95,35.04,34.94,35.03,84528.0,32.4091,32.4926,32.3999,32.4833,84528.0
2016-12-21 12:30:00,35.03,35.07,35.03,35.06,117758.0,32.4833,32.5204,32.4833,32.5111,117758.0
2016-12-21 13:00:00,35.06,35.09,35.06,35.08,90809.0,32.5111,32.539,32.5111,32.5297,90809.0
2016-12-21 13:30:00,35.08,35.14,35.08,35.13,97232.0,32.5297,32.5853,32.5297,32.5761,97232.0
2016-12-21 14:00:00,35.12,35.14,35.09,35.09,150882.0,32.5668,32.5853,32.539,32.539,150882.0
2016-12-21 14:30:00,35.09,35.1,35.05,35.07,100136.0,32.539,32.5482,32.5019,32.5204,100136.0
2016-12-21 15:00:00,35.06,35.08,35.04,35.06,214235.0,32.5111,32.5297,32.4926,32.5111,214235.0
2016-12-21 15:30:00,35.07,35.08,35.01,35.02,427509.0,32.5204,32.5297,32.4648,32.4741,427509.0
2016-12-22 09:30:00,34.94,35.1,34.78,34.81,252447.0,32.3999,32.5482,32.2515,32.2793,252447.0
2016-12-22 10:00:00,34.8,34.81,34.67,34.68,63851.0,32.2701,32.2793,32.1495,32.1588,63851.0
2016-12-22 10:30:00,34.68,34.71,34.62,34.63,60056.0,32.1588,32.1866,32.1031,32.1124,60056.0
2016-12-22 11:00:00,34.63,34.64,34.49,34.51,106301.0,32.1124,32.1217,31.9826,32.0011,106301.0
2016-12-22 11:30:00,34.51,34.53,34.41,34.44,70410.0,32.0011,32.0197,31.9084,31.9362,70410.0
2016-12-22 12:00:00,34.44,34.44,34.37,34.42,342496.0,31.9362,31.9362,31.8713,31.9177,342496.0
2016-12-22 12:30:00,34.43,34.51,34.43,34.47,106110.0,31.9269,32.0011,31.9269,31.964,106110.0
2016-12-22 13:00:00,34.47,34.47,34.44,34.46,90798.0,31.964,31.964,31.9362,31.9548,90798.0
2016-12-22 13:30:00,34.46,34.51,34.45,34.48,328024.0,31.9548,32.0011,31.9455,31.9733,328024.0
2016-12-22 14:00:00,34.48,34.48,34.4,34.4,42910.0,31.9733,31.9733,31.8991,31.8991,42910.0
2016-12-22 14:30:00,34.41,34.45,34.41,34.45,78895.0,31.9084,31.9455,31.9084,31.9455,78895.0
2016-12-22 15:00:00,34.45,34.45,34.35,34.36,43897.0,31.9455,31.9455,31.8528,31.862,43897.0
2016-12-22 15:30:00,34.35,34.37,34.31,34.34,460889.0,31.8528,31.8713,31.8157,31.8435,460889.0
2016-12-23 09:30:00,34.34,34.45,34.3,34.3,73909.0,31.8435,31.9455,31.8064,31.8064,73909.0
2016-12-23 10:00:00,34.3,34.39,34.3,34.37,73969.0,31.8064,31.8899,31.8064,31.8713,73969.0
2016-12-23 10:30:00,34.38,34.41,34.31,34.33,126386.0,31.8806,31.9084,31.8157,31.8342,126386.0
2016-12-23 11:00:00,34.33,34.38,34.32,34.37,50424.0,31.8342,31.8806,31.8249,31.8713,50424.0
2016-12-23 11:30:00,34.37,34.39,34.27,34.27,25184.0,31.8713,31.8899,31.7786,31.7786,25184.0
2016-12-23 12:00:00,34.27,34.29,34.24,34.25,31101.0,31.7786,31.7971,31.7508,31.76,31101.0
2016-12-23 12:30:00,34.26,34.27,34.24,34.25,37053.0,31.7693,31.7786,31.7508,31.76,37053.0
2016-12-23 13:00:00,34.25,34.27,34.24,34.25,24090.0,31.76,31.7786,31.7508,31.76,24090.0
2016-12-23 13:30:00,34.25,34.25,34.21,34.22,24166.0,31.76,31.76,31.7229,31.7322,24166.0
2016-12-23 14:00:00,34.22,34.26,34.22,34.25,29893.0,31.7322,31.7693,31.7322,31.76,29893.0
2016-12-23 14:30:00,34.25,34.27,34.24,34.25,27563.0,31.76,31.7786,31.7508,31.76,27563.0
2016-12-23 15:00:00,34.25,34.27,34.24,34.24,75593.0,31.76,31.7786,31.7508,31.7508,75593.0
2016-12-23 15:30:00,34.24,34.29,34.23,34.29,152728.0,31.7508,31.7971,31.7415,31.7971,152728.0
2016-12-27 09:30:00,34.31,34.53,34.31,34.51,163480.0,31.8157,32.0197,31.8157,32.0011,163480.0
2016-12-27 10:00:00,34.52,34.57,34.49,34.49,101380.0,32.0104,32.0568,31.9826,31.9826,101380.0
2016-12-27 10:30:00,34.5,34.5,34.44,34.48,99408.0,31.9919,31.9919,31.9362,31.9733,99408.0
2016-12-27 11:00:00,34.49,34.5,34.44,34.46,36834.0,31.9826,31.9919,31.9362,31.9548,36834.0
2016-12-27 11:30:00,34.47,34.49,34.46,34.47,96684.0,31.964,31.9826,31.9548,31.964,96684.0
2016-12-27 12:00:00,34.47,34.51,34.46,34.49,170946.0,31.964,32.0011,31.9548,31.9826,170946.0
2016-12-27 12:30:00,34.48,34.48,34.45,34.47,41418.0,31.9733,31.9733,31.9455,31.964,41418.0
2016-12-27 13:00:00,34.47,34.49,34.46,34.47,75846.0,31.964,31.9826,31.9548,31.964,75846.0
2016-12-27 13:30:00,34.48,34.48,34.45,34.46,51686.0,31.9733,31.9733,31.9455,31.9548,51686.0
2016-12-27 14:00:00,34.46,34.54,34.46,34.52,45084.0,31.9548,32.029,31.9548,32.0104,45084.0
2016-12-27 14:30:00,34.52,34.56,34.52,34.53,59082.0,32.0104,32.0475,32.0104,32.0197,59082.0
2016-12-27 15:00:00,34.53,34.56,34.53,34.55,250010.0,32.0197,32.0475,32.0197,32.0382,250010.0
2016-12-27 15:30:00,34.55,34.56,34.5,34.53,1897522.0,32.0382,32.0475,31.9919,32.0197,1897522.0
2016-12-28 09:30:00,34.61,34.86,34.43,34.43,51626.0,32.0939,32.3257,31.9269,31.9269,51626.0
2016-12-28 10:00:00,34.41,34.42,34.28,34.3,252425.0,31.9084,31.9177,31.7879,31.8064,252425.0
2016-12-28 10:30:00,34.3,34.35,34.29,34.33,34765.0,31.8064,31.8528,31.7971,31.8342,34765.0
2016-12-28 11:00:00,34.33,34.38,34.32,34.38,28652.0,31.8342,31.8806,31.8249,31.8806,28652.0
2016-12-28 11:30:00,34.37,34.39,34.35,34.35,19626.0,31.8713,31.8899,31.8528,31.8528,19626.0
2016-12-28 12:00:00,34.35,34.35,34.22,34.24,35327.0,31.8528,31.8528,31.7322,31.7508,35327.0
2016-12-28 12:30:00,34.24,34.24,34.19,34.21,33628.0,31.7508,31.7508,31.7044,31.7229,33628.0
2016-12-28 13:00:00,34.22,34.22,34.19,34.2,19695.0,31.7322,31.7322,31.7044,31.7137,19695.0
2016-12-28 13:30:00,34.2,34.21,34.15,34.15,40252.0,31.7137,31.7229,31.6673,31.6673,40252.0
2016-12-28 14:00:00,34.15,34.17,34.1,34.13,63316.0,31.6673,31.6859,31.6209,31.6488,63316.0
2016-12-28 14:30:00,34.13,34.15,34.09,34.13,63283.0,31.6488,31.6673,31.6117,31.6488,63283.0
2016-12-28 15:00:00,34.13,34.18,34.12,34.18,93200.0,31.6488,31.6951,31.6395,31.6951,93200.0
2016-12-28 15:30:00,34.17,34.18,34.13,34.16,418734.0,31.6859,31.6951,31.6488,31.6766,418734.0
2016-12-29 09:30:00,34.13,34.38,34.13,34.27,103604.0,31.6488,31.8806,31.6488,31.7786,103604.0
2016-12-29 10:00:00,34.27,34.33,34.23,34.3,48827.0,31.7786,31.8342,31.7415,31.8064,48827.0
2016-12-29 10:30:00,34.3,34.31,34.19,34.19,33494.0,31.8064,31.8157,31.7044,31.7044,33494.0
2016-12-29 11:00:00,34.18,34.22,34.16,34.2,49769.0,31.6951,31.7322,31.6766,31.7137,49769.0
2016-12-29 11:30:00,34.19,34.21,34.1,34.11,22817.0,31.7044,31.7229,31.6209,31.6302,22817.0
2016-12-29 12:00:00,34.11,34.16,34.06,34.15,26148.0,31.6302,31.6766,31.5838,31.6673,26148.0
2016-12-29 12:30:00,34.15,34.18,34.12,34.14,21691.0,31.6673,31.6951,31.6395,31.658,21691.0
2016-12-29 13:00:00,34.14,34.15,34.12,34.15,18701.0,31.658,31.6673,31.6395,31.6673,18701.0
2016-12-29 13:30:00,34.15,34.15,34.12,34.15,22814.0,31.6673,31.6673,31.6395,31.6673,22814.0
2016-12-29 14:00:00,34.15,34.2,34.15,34.17,58108.0,31.6673,31.7137,31.6673,31.6859,58108.0
2016-12-29 14:30:00,34.16,34.17,34.13,34.15,66059.0,31.6766,31.6859,31.6488,31.6673,66059.0
2016-12-29 15:00:00,34.14,34.17,34.13,34.15,85663.0,31.658,31.6859,31.6488,31.6673,85663.0
2016-12-29 15:30:00,34.16,34.16,34.1,34.12,420831.0,31.6766,31.6766,31.6209,31.6395,420831.0
2016-12-30 09:30:00,34.18,34.4,33.98,33.99,122928.0,31.6951,31.8991,31.5097,31.5189,122928.0
2016-12-30 10:00:00,33.98,34.05,33.93,33.93,81470.0,31.5097,31.5746,31.4633,31.4633,81470.0
2016-12-30 10:30:00,33.95,34.03,33.94,34.03,25236.0,31.4818,31.556,31.4726,31.556,25236.0
2016-12-30 11:00:00,34.02,34.05,33.99,34.03,85851.0,31.5468,31.5746,31.5189,31.556,85851.0
2016-12-30 11:30:00,34.03,34.06,33.98,34.02,66991.0,31.556,31.5838,31.5097,31.5468,66991.0
2016-12-30 12:00:00,34.03,34.03,33.97,33.97,80223.0,31.556,31.556,31.5004,31.5004,80223.0
2016-12-30 12:30:00,33.97,34.0,33.92,33.95,79101.0,31.5004,31.5282,31.454,31.4818,79101.0
2016-12-30 13:00:00,33.95,34.01,33.94,34.0,62233.0,31.4818,31.5375,31.4726,31.5282,62233.0
2016-12-30 13:30:00,34.0,34.02,33.95,33.95,66507.0,31.5282,31.5468,31.4818,31.4818,66507.0
2016-12-30 14:00:00,33.95,33.96,33.87,33.88,88839.0,31.4818,31.4911,31.4077,31.4169,88839.0
2016-12-30 14:30:00,33.87,33.9,33.76,33.79,141266.0,31.4077,31.4355,31.3057,31.3335,141266.0
2016-12-30 15:00:00,33.79,33.87,33.77,33.87,105460.0,31.3335,31.4077,31.3149,31.4077,105460.0
2016-12-30 15:30:00,33.87,33.88,33.76,33.86,371646.0,31.4077,31.4169,31.3057,31.3984,371646.0
2017-01-03 09:30:00,33.97,34.23,33.97,34.09,272692.0,31.5004,31.7415,31.5004,31.6117,272692.0
2017-01-03 10:00:00,34.09,34.34,34.08,34.28,157080.0,31.6117,31.8435,31.6024,31.7879,157080.0
2017-01-03 10:30:00,34.27,34.31,33.99,33.99,136649.0,31.7786,31.8157,31.5189,31.5189,136649.0
2017-01-03 11:00:00,33.98,34.02,33.92,33.92,105910.0,31.5097,31.5468,31.454,31.454,105910.0
2017-01-03 11:30:00,33.92,33.96,33.79,33.92,526074.0,31.454,31.4911,31.3335,31.454,526074.0
2017-01-03 12:00:00,33.93,34.0,33.9,33.96,425208.0,31.4633,31.5282,31.4355,31.4911,425208.0
2017-01-03 12:30:00,33.96,33.97,33.91,33.94,85900.0,31.4911,31.5004,31.4448,31.4726,85900.0
2017-01-03 13:00:00,33.95,34.02,33.92,33.99,28102.0,31.4818,31.5468,31.454,31.5189,28102.0
2017-01-03 13:30:00,34.0,34.0,33.92,33.94,34729.0,31.5282,31.5282,31.454,31.4726,34729.0
2017-01-03 14:00:00,33.95,34.04,33.95,33.98,40893.0,31.4818,31.5653,31.4818,31.5097,40893.0
2017-01-03 14:30:00,33.98,34.02,33.96,34.01,76307.0,31.5097,31.5468,31.4911,31.5375,76307.0
2017-01-03 15:00:00,34.02,34.08,34.01,34.08,500896.0,31.5468,31.6024,31.5375,31.6024,500896.0
2017-01-03 15:30:00,34.07,34.16,34.04,34.15,554413.0,31.5931,31.6766,31.5653,31.6673,554413.0
2017-01-04 09:30:00,34.23,34.49,34.23,34.44,219769.0,31.7415,31.9826,31.7415,31.9362,219769.0
2017-01-04 10:00:00,34.45,34.64,34.45,34.59,88756.0,31.9455,32.1217,31.9455,32.0753,88756.0
2017-01-04 10:30:00,34.58,34.66,34.58,34.6,95887.0,32.066,32.1402,32.066,32.0846,95887.0
2017-01-04 11:00:00,34.6,34.7,34.58,34.64,82736.0,32.0846,32.1773,32.066,32.1217,82736.0
2017-01-04 11:30:00,34.64,34.71,34.64,34.7,69479.0,32.1217,32.1866,32.1217,32.1773,69479.0
2017-01-04 12:00:00,34.7,34.75,34.69,34.71,54217.0,32.1773,32.2237,32.168,32.1866,54217.0
2017-01-04 12:30:00,34.71,34.72,34.67,34.69,37090.0,32.1866,32.1959,32.1495,32.168,37090.0
2017-01-04 13:00:00,34.7,34.7,34.64,34.65,36446.0,32.1773,32.1773,32.1217,32.131,36446.0
2017-01-04 13:30:00,34.66,34.69,34.65,34.67,45064.0,32.1402,32.168,32.131,32.1495,45064.0
2017-01-04 14:00:00,34.67,34.73,34.62,34.69,247466.0,32.1495,32.2051,32.1031,32.168,247466.0
2017-01-04 14:30:00,34.69,34.74,34.67,34.69,74696.0,32.168,32.2144,32.1495,32.168,74696.0
2017-01-04 15:00:00,34.7,34.76,34.69,34.73,92262.0,32.1773,32.233,32.168,32.2051,92262.0
2017-01-04 15:30:00,34.72,34.74,34.67,34.69,474471.0,32.1959,32.2144,32.1495,32.168,474471.0
2017-01-05 09:30:00,34.53,34.7,34.47,34.66,188002.0,32.0197,32.1773,31.964,32.1402,188002.0
2017-01-05 10:00:00,34.67,34.68,34.62,34.65,95051.0,32.1495,32.1588,32.1031,32.131,95051.0
2017-01-05 10:30:00,34.65,34.65,34.57,34.6,79914.0,32.131,32.131,32.0568,32.0846,79914.0
2017-01-05 11:00:00,34.6,34.62,34.43,34.46,153265.0,32.0846,32.1031,31.9269,31.9548,153265.0
2017-01-05 11:30:00,34.46,34.48,34.32,34.36,81567.0,31.9548,31.9733,31.8249,31.862,81567.0
2017-01-05 12:00:00,34.35,34.43,34.32,34.43,64585.0,31.8528,31.9269,31.8249,31.9269,64585.0
2017-01-05 12:30:00,34.43,34.49,34.42,34.47,42623.0,31.9269,31.9826,31.9177,31.964,42623.0
2017-01-05 13:00:00,34.48,34.5,34.44,34.44,36106.0,31.9733,31.9919,31.9362,31.9362,36106.0
2017-01-05 13:30:00,34.44,34.45,34.4,34.43,45757.0,31.9362,31.9455,31.8991,31.9269,45757.0
2017-01-05 14:00:00,34.43,34.51,34.43,34.48,36740.0,31.9269,32.0011,31.9269,31.9733,36740.0
2017-01-05 14:30:00,34.47,34.49,34.44,34.45,44329.0,31.964,31.9826,31.9362,31.9455,44329.0
2017-01-05 15:00:00,34.44,34.53,34.44,34.52,62458.0,31.9362,32.0197,31.9362,32.0104,62458.0
2017-01-05 15:30:00,34.52,34.54,34.48,34.51,173381.0,32.0104,32.029,31.9733,32.0011,173381.0
2017-01-06 09:30:00,34.5,34.7,34.37,34.48,89529.0,31.9919,32.1773,31.8713,31.9733,89529.0
2017-01-06 10:00:00,34.5,34.52,34.38,34.43,23396.0,31.9919,32.0104,31.8806,31.9269,23396.0
2017-01-06 10:30:00,34.43,34.43,34.29,34.36,121172.0,31.9269,31.9269,31.7971,31.862,121172.0
2017-01-06 11:00:00,34.36,34.36,34.29,34.34,112700.0,31.862,31.862,31.7971,31.8435,112700.0
2017-01-06 11:30:00,34.34,34.49,34.33,34.49,132830.0,31.8435,31.9826,31.8342,31.9826,132830.0
2017-01-06 12:00:00,34.48,34.49,34.42,34.43,33549.0,31.9733,31.9826,31.9177,31.9269,33549.0
2017-01-06 12:30:00,34.44,34.48,34.43,34.46,83693.0,31.9362,31.9733,31.9269,31.9548,83693.0
2017-01-06 13:00:00,34.46,34.49,34.43,34.43,52752.0,31.9548,31.9826,31.9269,31.9269,52752.0
2017-01-06 13:30:00,34.43,34.49,34.43,34.45,29367.0,31.9269,31.9826,31.9269,31.9455,29367.0
2017-01-06 14:00:00,34.45,34.49,34.37,34.39,89420.0,31.9455,31.9826,31.8713,31.8899,89420.0
2017-01-06 14:30:00,34.4,34.42,34.31,34.32,70298.0,31.8991,31.9177,31.8157,31.8249,70298.0
2017-01-06 15:00:00,34.32,34.36,34.26,34.27,99867.0,31.8249,31.862,31.7693,31.7786,99867.0
2017-01-06 15:30:00,34.26,34.3,34.23,34.23,464105.0,31.7693,31.8064,31.7415,31.7415,464105.0
2017-01-09 09:30:00,34.13,34.28,33.97,34.04,274950.0,31.6488,31.7879,31.5004,31.5653,274950.0
2017-01-09 10:00:00,34.04,34.07,33.97,34.03,262487.0,31.5653,31.5931,31.5004,31.556,262487.0
2017-01-09 10:30:00,34.04,34.14,34.0,34.13,124965.0,31.5653,31.658,31.5282,31.6488,124965.0
2017-01-09 11:00:00,34.12,34.14,34.08,34.13,90636.0,31.6395,31.658,31.6024,31.6488,90636.0
2017-01-09 11:30:00,34.13,34.13,34.08,34.1,109485.0,31.6488,31.6488,31.6024,31.6209,109485.0
2017-01-09 12:00:00,34.1,34.15,34.09,34.12,181748.0,31.6209,31.6673,31.6117,31.6395,181748.0
2017-01-09 12:30:00,34.13,34.15,34.09,34.13,61747.0,31.6488,31.6673,31.6117,31.6488,61747.0
2017-01-09 13:00:00,34.13,34.15,34.05,34.06,48138.0,31.6488,31.6673,31.5746,31.5838,48138.0
2017-01-09 13:30:00,34.06,34.06,34.0,34.02,39899.0,31.5838,31.5838,31.5282,31.5468,39899.0
2017-01-09 14:00:00,34.02,34.09,34.02,34.05,63177.0,31.5468,31.6117,31.5468,31.5746,63177.0
2017-01-09 14:30:00,34.05,34.05,34.01,34.03,292260.0,31.5746,31.5746,31.5375,31.556,292260.0
2017-01-09 15:00:00,34.03,34.05,34.0,34.04,59774.0,31.556,31.5746,31.5282,31.5653,59774.0
2017-01-09 15:30:00,34.04,34.05,34.0,34.01,310603.0,31.5653,31.5746,31.5282,31.5375,310603.0
2017-01-10 09:30:00,33.99,34.19,33.99,34.11,123606.0,31.5189,31.7044,31.5189,31.6302,123606.0
2017-01-10 10:00:00,34.11,34.13,34.02,34.06,84120.0,31.6302,31.6488,31.5468,31.5838,84120.0
2017-01-10 10:30:00,34.07,34.25,34.07,34.23,108899.0,31.5931,31.76,31.5931,31.7415,108899.0
2017-01-10 11:00:00,34.23,34.31,34.21,34.26,151719.0,31.7415,31.8157,31.7229,31.7693,151719.0
2017-01-10 11:30:00,34.26,34.32,34.23,34.31,30522.0,31.7693,31.8249,31.7415,31.8157,30522.0
2017-01-10 12:00:00,34.3,34.35,34.3,34.33,33871.0,31.8064,31.8528,31.8064,31.8342,33871.0
2017-01-10 12:30:00,34.34,34.34,34.26,34.27,27021.0,31.8435,31.8435,31.7693,31.7786,27021.0
2017-01-10 13:00:00,34.27,34.28,34.22,34.22,39536.0,31.7786,31.7879,31.7322,31.7322,39536.0
2017-01-10 13:30:00,34.22,34.23,34.11,34.11,399812.0,31.7322,31.7415,31.6302,31.6302,399812.0
2017-01-10 14:00:00,34.11,34.13,34.06,34.09,68289.0,31.6302,31.6488,31.5838,31.6117,68289.0
2017-01-10 14:30:00,34.09,34.13,34.09,34.12,59043.0,31.6117,31.6488,31.6117,31.6395,59043.0
2017-01-10 15:00:00,34.12,34.18,34.12,34.16,47955.0,31.6395,31.6951,31.6395,31.6766,47955.0
2017-01-10 15:30:00,34.16,34.22,34.16,34.17,433182.0,31.6766,31.7322,31.6766,31.6859,433182.0
2017-01-11 09:30:00,34.07,34.2,34.04,34.15,115791.0,31.5931,31.7137,31.5653,31.6673,115791.0
2017-01-11 10:00:00,34.16,34.25,34.08,34.23,98350.0,31.6766,31.76,31.6024,31.7415,98350.0
2017-01-11 10:30:00,34.23,34.28,34.18,34.2,67218.0,31.7415,31.7879,31.6951,31.7137,67218.0
2017-01-11 11:00:00,34.2,34.31,34.19,34.19,144071.0,31.7137,31.8157,31.7044,31.7044,144071.0
2017-01-11 11:30:00,34.19,34.3,34.07,34.28,132895.0,31.7044,31.8064,31.5931,31.7879,132895.0
2017-01-11 12:00:00,34.29,34.3,34.12,34.19,82414.0,31.7971,31.8064,31.6395,31.7044,82414.0
2017-01-11 12:30:00,34.19,34.2,34.08,34.14,54393.0,31.7044,31.7137,31.6024,31.658,54393.0
2017-01-11 13:00:00,34.17,34.18,34.07,34.08,61755.0,31.6859,31.6951,31.5931,31.6024,61755.0
2017-01-11 13:30:00,34.08,34.22,34.07,34.21,58394.0,31.6024,31.7322,31.5931,31.7229,58394.0
2017-01-11 14:00:00,34.21,34.25,34.2,34.22,67764.0,31.7229,31.76,31.7137,31.7322,67764.0
2017-01-11 14:30:00,34.22,34.28,34.22,34.23,64078.0,31.7322,31.7879,31.7322,31.7415,64078.0
2017-01-11 15:00:00,34.24,34.29,34.24,34.27,72869.0,31.7508,31.7971,31.7508,31.7786,72869.0
2017-01-11 15:30:00,34.27,34.32,34.26,34.3,258543.0,31.7786,31.8249,31.7693,31.8064,258543.0
2017-01-12 09:30:00,34.24,34.24,33.89,33.95,95103.0,31.7508,31.7508,31.4262,31.4818,95103.0
2017-01-12 10:00:00,33.94,33.94,33.73,33.84,428432.0,31.4726,31.4726,31.2778,31.3798,428432.0
2017-01-12 10:30:00,33.84,33.86,33.74,33.79,98642.0,31.3798,31.3984,31.2871,31.3335,98642.0
2017-01-12 11:00:00,33.78,33.82,33.71,33.82,126918.0,31.3242,31.3613,31.2593,31.3613,126918.0
2017-01-12 11:30:00,33.81,33.85,33.79,33.85,106623.0,31.352,31.3891,31.3335,31.3891,106623.0
2017-01-12 12:00:00,33.85,33.96,33.85,33.94,272287.0,31.3891,31.4911,31.3891,31.4726,272287.0
2017-01-12 12:30:00,33.94,33.98,33.9,33.98,295204.0,31.4726,31.5097,31.4355,31.5097,295204.0
2017-01-12 13:00:00,33.98,34.09,33.98,34.05,63361.0,31.5097,31.6117,31.5097,31.5746,63361.0
2017-01-12 13:30:00,34.06,34.11,34.04,34.11,220670.0,31.5838,31.6302,31.5653,31.6302,220670.0
2017-01-12 14:00:00,34.11,34.14,34.09,34.13,184203.0,31.6302,31.658,31.6117,31.6488,184203.0
2017-01-12 14:30:00,34.13,34.23,34.13,34.22,205229.0,31.6488,31.7415,31.6488,31.7322,205229.0
2017-01-12 15:00:00,34.22,34.22,34.15,34.16,207833.0,31.7322,31.7322,31.6673,31.6766,207833.0
2017-01-12 15:30:00,34.16,34.23,34.16,34.2,371662.0,31.6766,31.7415,31.6766,31.7137,371662.0
2017-01-13 09:30:00,34.2,34.49,34.2,34.42,119497.0,31.7137,31.9826,31.7137,31.9177,119497.0
2017-01-13 10:00:00,34.43,34.45,34.31,34.33,82589.0,31.9269,31.9455,31.8157,31.8342,82589.0
2017-01-13 10:30:00,34.34,34.37,34.31,34.36,62964.0,31.8435,31.8713,31.8157,31.862,62964.0
2017-01-13 11:00:00,34.36,34.38,34.34,34.37,48138.0,31.862,31.8806,31.8435,31.8713,48138.0
2017-01-13 11:30:00,34.37,34.42,34.36,34.41,35125.0,31.8713,31.9177,31.862,31.9084,35125.0
2017-01-13 12:00:00,34.41,34.43,34.34,34.35,132201.0,31.9084,31.9269,31.8435,31.8528,132201.0
2017-01-13 12:30:00,34.35,34.4,34.35,34.4,7750.0,31.8528,31.8991,31.8528,31.8991,7750.0
2017-01-13 13:00:00,34.4,34.41,34.34,34.34,23154.0,31.8991,31.9084,31.8435,31.8435,23154.0
2017-01-13 13:30:00,34.34,34.35,34.31,34.31,20028.0,31.8435,31.8528,31.8157,31.8157,20028.0
2017-01-13 14:00:00,34.3,34.33,34.28,34.28,30418.0,31.8064,31.8342,31.7879,31.7879,30418.0
2017-01-13 14:30:00,34.28,34.33,34.28,34.33,28728.0,31.7879,31.8342,31.7879,31.8342,28728.0
2017-01-13 15:00:00,34.32,34.36,34.32,34.36,33352.0,31.8249,31.862,31.8249,31.862,33352.0
2017-01-13 15:30:00,34.35,34.39,34.33,34.34,189848.0,31.8528,31.8899,31.8342,31.8435,189848.0
2017-01-17 09:30:00,34.14,34.28,34.14,34.25,267931.0,31.658,31.7879,31.658,31.76,267931.0
2017-01-17 10:00:00,34.25,34.46,34.21,34.43,474894.0,31.76,31.9548,31.7229,31.9269,474894.0
2017-01-17 10:30:00,34.44,34.44,34.38,34.43,82224.0,31.9362,31.9362,31.8806,31.9269,82224.0
2017-01-17 11:00:00,34.43,34.45,34.34,34.41,57726.0,31.9269,31.9455,31.8435,31.9084,57726.0
2017-01-17 11:30:00,34.41,34.46,34.39,34.44,32083.0,31.9084,31.9548,31.8899,31.9362,32083.0
2017-01-17 12:00:00,34.43,34.45,34.36,34.41,31126.0,31.9269,31.9455,31.862,31.9084,31126.0
2017-01-17 12:30:00,34.42,34.44,34.39,34.4,19151.0,31.9177,31.9362,31.8899,31.8991,19151.0
2017-01-17 13:00:00,34.39,34.41,34.38,34.39,23432.0,31.8899,31.9084,31.8806,31.8899,23432.0
2017-01-17 13:30:00,34.39,34.4,34.33,34.34,18977.0,31.8899,31.8991,31.8342,31.8435,18977.0
2017-01-17 14:00:00,34.34,34.35,34.27,34.27,57633.0,31.8435,31.8528,31.7786,31.7786,57633.0
2017-01-17 14:30:00,34.27,34.27,34.18,34.2,63459.0,31.7786,31.7786,31.6951,31.7137,63459.0
2017-01-17 15:00:00,34.2,34.24,34.16,34.22,51315.0,31.7137,31.7508,31.6766,31.7322,51315.0
2017-01-17 15:30:00,34.21,34.29,34.2,34.27,277963.0,31.7229,31.7971,31.7137,31.7786,277963.0
2017-01-18 09:30:00,34.3,34.4,34.12,34.31,123482.0,31.8064,31.8991,31.6395,31.8157,123482.0
2017-01-18 10:00:00,34.28,34.31,34.21,34.26,200471.0,31.7879,31.8157,31.7229,31.7693,200471.0
2017-01-18 10:30:00,34.26,34.29,34.23,34.27,85731.0,31.7693,31.7971,31.7415,31.7786,85731.0
2017-01-18 11:00:00,34.28,34.31,34.25,34.25,106326.0,31.7879,31.8157,31.76,31.76,106326.0
2017-01-18 11:30:00,34.26,34.3,34.2,34.21,41812.0,31.7693,31.8064,31.7137,31.7229,41812.0
2017-01-18 12:00:00,34.2,34.29,34.2,34.21,20832.0,31.7137,31.7971,31.7137,31.7229,20832.0
2017-01-18 12:30:00,34.22,34.23,34.17,34.18,36801.0,31.7322,31.7415,31.6859,31.6951,36801.0
2017-01-18 13:00:00,34.18,34.21,34.16,34.17,43567.0,31.6951,31.7229,31.6766,31.6859,43567.0
2017-01-18 13:30:00,34.18,34.22,34.17,34.18,22446.0,31.6951,31.7322,31.6859,31.6951,22446.0
2017-01-18 14:00:00,34.18,34.22,34.17,34.2,29821.0,31.6951,31.7322,31.6859,31.7137,29821.0
2017-01-18 14:30:00,34.2,34.2,34.16,34.19,24211.0,31.7137,31.7137,31.6766,31.7044,24211.0
2017-01-18 15:00:00,34.19,34.21,34.17,34.2,196806.0,31.7044,31.7229,31.6859,31.7137,196806.0
2017-01-18 15:30:00,34.19,34.3,34.18,34.28,732707.0,31.7044,31.8064,31.6951,31.7879,732707.0
2017-01-19 09:30:00,34.31,34.51,34.31,34.48,165452.0,31.8157,32.0011,31.8157,31.9733,165452.0
2017-01-19 10:00:00,34.47,34.47,34.36,34.41,310126.0,31.964,31.964,31.862,31.9084,310126.0
2017-01-19 10:30:00,34.41,34.42,34.28,34.3,180019.0,31.9084,31.9177,31.7879,31.8064,180019.0
2017-01-19 11:00:00,34.28,34.28,34.16,34.25,40674.0,31.7879,31.7879,31.6766,31.76,40674.0
2017-01-19 11:30:00,34.23,34.26,34.18,34.22,50365.0,31.7415,31.7693,31.6951,31.7322,50365.0
2017-01-19 12:00:00,34.22,34.22,34.17,34.18,20894.0,31.7322,31.7322,31.6859,31.6951,20894.0
2017-01-19 12:30:00,34.19,34.22,34.17,34.21,16886.0,31.7044,31.7322,31.6859,31.7229,16886.0
2017-01-19 13:00:00,34.21,34.21,34.12,34.13,34412.0,31.7229,31.7229,31.6395,31.6488,34412.0
2017-01-19 13:30:00,34.12,34.15,34.11,34.12,63779.0,31.6395,31.6673,31.6302,31.6395,63779.0
2017-01-19 14:00:00,34.11,34.12,33.97,34.07,148100.0,31.6302,31.6395,31.5004,31.5931,148100.0
2017-01-19 14:30:00,34.06,34.09,34.01,34.01,53119.0,31.5838,31.6117,31.5375,31.5375,53119.0
2017-01-19 15:00:00,34.02,34.1,34.0,34.09,131738.0,31.5468,31.6209,31.5282,31.6117,131738.0
2017-01-19 15:30:00,34.08,34.09,34.03,34.06,311289.0,31.6024,31.6117,31.556,31.5838,311289.0
2017-01-20 09:30:00,34.26,34.31,34.07,34.11,133957.0,31.7693,31.8157,31.5931,31.6302,133957.0
2017-01-20 10:00:00,34.1,34.13,34.07,34.1,54434.0,31.6209,31.6488,31.5931,31.6209,54434.0
2017-01-20 10:30:00,34.11,34.19,34.11,34.19,53542.0,31.6302,31.7044,31.6302,31.7044,53542.0
2017-01-20 11:00:00,34.19,34.26,34.19,34.21,61304.0,31.7044,31.7693,31.7044,31.7229,61304.0
2017-01-20 11:30:00,34.2,34.24,34.19,34.23,33238.0,31.7137,31.7508,31.7044,31.7415,33238.0
2017-01-20 12:00:00,34.23,34.23,34.11,34.14,65020.0,31.7415,31.7415,31.6302,31.658,65020.0
2017-01-20 12:30:00,34.14,34.14,34.05,34.1,58276.0,31.658,31.658,31.5746,31.6209,58276.0
2017-01-20 13:00:00,34.09,34.22,34.09,34.2,19654.0,31.6117,31.7322,31.6117,31.7137,19654.0
2017-01-20 13:30:00,34.2,34.22,34.15,34.18,13829.0,31.7137,31.7322,31.6673,31.6951,13829.0
2017-01-20 14:00:00,34.18,34.21,34.14,34.16,28613.0,31.6951,31.7229,31.658,31.6766,28613.0
2017-01-20 14:30:00,34.16,34.19,34.14,34.17,37589.0,31.6766,31.7044,31.658,31.6859,37589.0
2017-01-20 15:00:00,34.18,34.24,34.13,34.13,42291.0,31.6951,31.7508,31.6488,31.6488,42291.0
2017-01-20 15:30:00,34.12,34.21,34.11,34.2,287024.0,31.6395,31.7229,31.6302,31.7137,287024.0
2017-01-23 09:30:00,34.13,34.34,34.12,34.28,64196.0,31.6488,31.8435,31.6395,31.7879,64196.0
2017-01-23 10:00:00,34.29,34.34,34.23,34.23,48375.0,31.7971,31.8435,31.7415,31.7415,48375.0
2017-01-23 10:30:00,34.23,34.31,34.18,34.28,71655.0,31.7415,31.8157,31.6951,31.7879,71655.0
2017-01-23 11:00:00,34.29,34.32,34.19,34.2,414269.0,31.7971,31.8249,31.7044,31.7137,414269.0
2017-01-23 11:30:00,34.2,34.25,34.13,34.2,79261.0,31.7137,31.76,31.6488,31.7137,79261.0
2017-01-23 12:00:00,34.2,34.27,34.18,34.23,66559.0,31.7137,31.7786,31.6951,31.7415,66559.0
2017-01-23 12:30:00,34.24,34.29,34.24,34.26,24326.0,31.7508,31.7971,31.7508,31.7693,24326.0
2017-01-23 13:00:00,34.26,34.3,34.24,34.24,69487.0,31.7693,31.8064,31.7508,31.7508,69487.0
2017-01-23 13:30:00,34.24,34.35,34.24,34.25,109589.0,31.7508,31.8528,31.7508,31.76,109589.0
2017-01-23 14:00:00,34.25,34.27,34.21,34.26,52584.0,31.76,31.7786,31.7229,31.7693,52584.0
2017-01-23 14:30:00,34.27,34.31,34.24,34.3,27358.0,31.7786,31.8157,31.7508,31.8064,27358.0
2017-01-23 15:00:00,34.3,34.33,34.25,34.3,62824.0,31.8064,31.8342,31.76,31.8064,62824.0
2017-01-23 15:30:00,34.3,34.37,34.29,34.33,192187.0,31.8064,31.8713,31.7971,31.8342,192187.0
2017-01-24 09:30:00,34.62,34.95,34.62,34.88,376423.0,32.1031,32.4091,32.1031,32.3442,376423.0
2017-01-24 10:00:00,34.89,35.08,34.84,35.02,215736.0,32.3535,32.5297,32.3071,32.4741,215736.0
2017-01-24 10:30:00,35.02,35.09,34.96,34.99,120798.0,32.4741,32.539,32.4184,32.4462,120798.0
2017-01-24 11:00:00,34.99,35.11,34.97,35.02,132437.0,32.4462,32.5575,32.4277,32.4741,132437.0
2017-01-24 11:30:00,35.02,35.2,35.01,35.18,367852.0,32.4741,32.641,32.4648,32.6224,367852.0
2017-01-24 12:00:00,35.17,35.28,35.16,35.22,319068.0,32.6132,32.7152,32.6039,32.6595,319068.0
2017-01-24 12:30:00,35.22,35.26,35.2,35.22,110412.0,32.6595,32.6966,32.641,32.6595,110412.0
2017-01-24 13:00:00,35.23,35.33,35.22,35.28,169602.0,32.6688,32.7615,32.6595,32.7152,169602.0
2017-01-24 13:30:00,35.28,35.39,35.28,35.36,194340.0,32.7152,32.8172,32.7152,32.7893,194340.0
2017-01-24 14:00:00,35.36,35.37,35.32,35.32,110640.0,32.7893,32.7986,32.7522,32.7522,110640.0
2017-01-24 14:30:00,35.31,35.38,35.31,35.36,194405.0,32.743,32.8079,32.743,32.7893,194405.0
2017-01-24 15:00:00,35.36,35.4,35.33,35.35,224275.0,32.7893,32.8264,32.7615,32.7801,224275.0
2017-01-24 15:30:00,35.34,35.38,35.31,35.33,541379.0,32.7708,32.8079,32.743,32.7615,541379.0
2017-01-25 09:30:00,35.42,35.84,35.42,35.84,322214.0,32.845,33.2344,32.845,33.2344,322214.0
2017-01-25 10:00:00,35.84,35.94,35.8,35.85,144873.0,33.2344,33.3272,33.1974,33.2437,144873.0
2017-01-25 10:30:00,35.85,35.87,35.77,35.81,147483.0,33.2437,33.2623,33.1695,33.2066,147483.0
2017-01-25 11:00:00,35.81,35.83,35.75,35.76,108528.0,33.2066,33.2252,33.151,33.1603,108528.0
2017-01-25 11:30:00,35.77,35.77,35.65,35.68,86962.0,33.1695,33.1695,33.0583,33.0861,86962.0
2017-01-25 12:00:00,35.68,35.69,35.6,35.66,112834.0,33.0861,33.0953,33.0119,33.0675,112834.0
2017-01-25 12:30:00,35.65,35.71,35.64,35.7,101642.0,33.0583,33.1139,33.049,33.1046,101642.0
2017-01-25 13:00:00,35.71,35.76,35.71,35.73,107885.0,33.1139,33.1603,33.1139,33.1324,107885.0
2017-01-25 13:30:00,35.74,35.83,35.71,35.83,97663.0,33.1417,33.2252,33.1139,33.2252,97663.0
2017-01-25 14:00:00,35.83,35.86,35.8,35.85,55813.0,33.2252,33.253,33.1974,33.2437,55813.0
2017-01-25 14:30:00,35.85,35.85,35.76,35.77,167861.0,33.2437,33.2437,33.1603,33.1695,167861.0
2017-01-25 15:00:00,35.78,35.8,35.74,35.76,195303.0,33.1788,33.1974,33.1417,33.1603,195303.0
2017-01-25 15:30:00,35.76,35.81,35.72,35.73,378239.0,33.1603,33.2066,33.1232,33.1324,378239.0
2017-01-26 09:30:00,35.78,35.96,35.67,35.75,262641.0,33.1788,33.3457,33.0768,33.151,262641.0
2017-01-26 10:00:00,35.75,35.75,35.57,35.59,470871.0,33.151,33.151,32.9841,33.0026,470871.0
2017-01-26 10:30:00,35.58,35.72,35.58,35.61,135897.0,32.9933,33.1232,32.9933,33.0212,135897.0
2017-01-26 11:00:00,35.62,35.67,35.58,35.67,62763.0,33.0304,33.0768,32.9933,33.0768,62763.0
2017-01-26 11:30:00,35.68,35.74,35.66,35.68,92243.0,33.0861,33.1417,33.0675,33.0861,92243.0
2017-01-26 12:00:00,35.67,35.67,35.58,35.58,68866.0,33.0768,33.0768,32.9933,32.9933,68866.0
2017-01-26 12:30:00,35.58,35.6,35.53,35.58,246030.0,32.9933,33.0119,32.947,32.9933,246030.0
2017-01-26 13:00:00,35.59,35.59,35.48,35.5,24473.0,33.0026,33.0026,32.9006,32.9192,24473.0
2017-01-26 13:30:00,35.5,35.55,35.49,35.55,61082.0,32.9192,32.9655,32.9099,32.9655,61082.0
2017-01-26 14:00:00,35.56,35.64,35.56,35.63,53693.0,32.9748,33.049,32.9748,33.0397,53693.0
2017-01-26 14:30:00,35.63,35.63,35.58,35.58,47293.0,33.0397,33.0397,32.9933,32.9933,47293.0
2017-01-26 15:00:00,35.58,35.58,35.52,35.53,87796.0,32.9933,32.9933,32.9377,32.947,87796.0
2017-01-26 15:30:00,35.54,35.54,35.46,35.49,628858.0,32.9563,32.9563,32.8821,32.9099,628858.0
2017-01-27 09:30:00,35.59,35.59,35.24,35.25,225583.0,33.0026,33.0026,32.6781,32.6873,225583.0
2017-01-27 10:00:00,35.26,35.35,35.14,35.15,75848.0,32.6966,32.7801,32.5853,32.5946,75848.0
2017-01-27 10:30:00,35.16,35.24,35.1,35.13,128863.0,32.6039,32.6781,32.5482,32.5761,128863.0
2017-01-27 11:00:00,35.12,35.17,35.1,35.11,77279.0,32.5668,32.6132,32.5482,32.5575,77279.0
2017-01-27 11:30:00,35.11,35.11,35.05,35.11,91422.0,32.5575,32.5575,32.5019,32.5575,91422.0
2017-01-27 12:00:00,35.12,35.15,35.08,35.1,73305.0,32.5668,32.5946,32.5297,32.5482,73305.0
2017-01-27 12:30:00,35.1,35.12,35.04,35.1,90700.0,32.5482,32.5668,32.4926,32.5482,90700.0
2017-01-27 13:00:00,35.1,35.13,35.07,35.13,78109.0,32.5482,32.5761,32.5204,32.5761,78109.0
2017-01-27 13:30:00,35.13,35.14,35.08,35.09,86574.0,32.5761,32.5853,32.5297,32.539,86574.0
2017-01-27 14:00:00,35.08,35.11,35.06,35.09,115613.0,32.5297,32.5575,32.5111,32.539,115613.0
2017-01-27 14:30:00,35.09,35.16,35.09,35.12,62135.0,32.539,32.6039,32.539,32.5668,62135.0
2017-01-27 15:00:00,35.12,35.12,35.06,35.07,138138.0,32.5668,32.5668,32.5111,32.5204,138138.0
2017-01-27 15:30:00,35.07,35.13,35.06,35.12,238916.0,32.5204,32.5761,32.5111,32.5668,238916.0
2017-01-30 09:30:00,34.61,34.61,34.16,34.27,281389.0,32.0939,32.0939,31.6766,31.7786,281389.0
2017-01-30 10:00:00,34.27,34.36,34.19,34.34,200276.0,31.7786,31.862,31.7044,31.8435,200276.0
2017-01-30 10:30:00,34.34,34.37,34.2,34.25,63680.0,31.8435,31.8713,31.7137,31.76,63680.0
2017-01-30 11:00:00,34.24,34.4,34.24,34.28,72689.0,31.7508,31.8991,31.7508,31.7879,72689.0
2017-01-30 11:30:00,34.27,34.36,34.24,34.33,86147.0,31.7786,31.862,31.7508,31.8342,86147.0
2017-01-30 12:00:00,34.33,34.34,34.28,34.32,27135.0,31.8342,31.8435,31.7879,31.8249,27135.0
2017-01-30 12:30:00,34.32,34.33,34.29,34.33,81248.0,31.8249,31.8342,31.7971,31.8342,81248.0
2017-01-30 13:00:00,34.34,34.38,34.31,34.38,107379.0,31.8435,31.8806,31.8157,31.8806,107379.0
2017-01-30 13:30:00,34.38,34.45,34.33,34.44,50692.0,31.8806,31.9455,31.8342,31.9362,50692.0
2017-01-30 14:00:00,34.45,34.61,34.44,34.6,46325.0,31.9455,32.0939,31.9362,32.0846,46325.0
2017-01-30 14:30:00,34.6,34.67,34.6,34.67,33624.0,32.0846,32.1495,32.0846,32.1495,33624.0
2017-01-30 15:00:00,34.68,34.68,34.57,34.59,90322.0,32.1588,32.1588,32.0568,32.0753,90322.0
2017-01-30 15:30:00,34.59,34.68,34.57,34.67,548149.0,32.0753,32.1588,32.0568,32.1495,548149.0
2017-01-31 09:30:00,34.55,34.69,34.39,34.44,152604.0,32.0382,32.168,31.8899,31.9362,152604.0
2017-01-31 10:00:00,34.44,34.46,34.36,34.36,116807.0,31.9362,31.9548,31.862,31.862,116807.0
2017-01-31 10:30:00,34.36,34.48,34.35,34.38,194253.0,31.862,31.9733,31.8528,31.8806,194253.0
2017-01-31 11:00:00,34.38,34.44,34.38,34.43,117325.0,31.8806,31.9362,31.8806,31.9269,117325.0
2017-01-31 11:30:00,34.42,34.42,34.28,34.29,124828.0,31.9177,31.9177,31.7879,31.7971,124828.0
2017-01-31 12:00:00,34.29,34.36,34.28,34.34,65609.0,31.7971,31.862,31.7879,31.8435,65609.0
2017-01-31 12:30:00,34.35,34.4,34.3,34.39,116161.0,31.8528,31.8991,31.8064,31.8899,116161.0
2017-01-31 13:00:00,34.38,34.4,34.29,34.34,87694.0,31.8806,31.8991,31.7971,31.8435,87694.0
2017-01-31 13:30:00,34.34,34.36,34.25,34.28,145860.0,31.8435,31.862,31.76,31.7879,145860.0
2017-01-31 14:00:00,34.29,34.39,34.28,34.37,49312.0,31.7971,31.8899,31.7879,31.8713,49312.0
2017-01-31 14:30:00,34.37,34.48,34.36,34.48,68495.0,31.8713,31.9733,31.862,31.9733,68495.0
2017-01-31 15:00:00,34.48,34.57,34.46,34.47,125790.0,31.9733,32.0568,31.9548,31.964,125790.0
2017-01-31 15:30:00,34.47,34.57,34.46,34.53,397169.0,31.964,32.0568,31.9548,32.0197,397169.0
2017-02-01 09:30:00,34.69,34.75,34.55,34.58,179417.0,32.168,32.2237,32.0382,32.066,179417.0
2017-02-01 10:00:00,34.58,34.61,34.46,34.53,180507.0,32.066,32.0939,31.9548,32.0197,180507.0
2017-02-01 10:30:00,34.53,34.55,34.44,34.44,56271.0,32.0197,32.0382,31.9362,31.9362,56271.0
2017-02-01 11:00:00,34.45,34.49,34.33,34.33,23723.0,31.9455,31.9826,31.8342,31.8342,23723.0
2017-02-01 11:30:00,34.34,34.38,34.3,34.38,38048.0,31.8435,31.8806,31.8064,31.8806,38048.0
2017-02-01 12:00:00,34.4,34.43,34.32,34.36,28279.0,31.8991,31.9269,31.8249,31.862,28279.0
2017-02-01 12:30:00,34.36,34.41,34.35,34.4,28140.0,31.862,31.9084,31.8528,31.8991,28140.0
2017-02-01 13:00:00,34.4,34.41,34.34,34.36,27783.0,31.8991,31.9084,31.8435,31.862,27783.0
2017-02-01 13:30:00,34.36,34.41,34.33,34.36,46368.0,31.862,31.9084,31.8342,31.862,46368.0
2017-02-01 14:00:00,34.35,34.48,34.31,34.45,130297.0,31.8528,31.9733,31.8157,31.9455,130297.0
2017-02-01 14:30:00,34.45,34.45,34.37,34.4,57666.0,31.9455,31.9455,31.8713,31.8991,57666.0
2017-02-01 15:00:00,34.4,34.51,34.4,34.51,57182.0,31.8991,32.0011,31.8991,32.0011,57182.0
2017-02-01 15:30:00,34.51,34.57,34.49,34.5,181152.0,32.0011,32.0568,31.9826,31.9919,181152.0
2017-02-02 09:30:00,34.45,34.49,34.29,34.35,153243.0,31.9455,31.9826,31.7971,31.8528,153243.0
2017-02-02 10:00:00,34.34,34.41,34.27,34.34,713730.0,31.8435,31.9084,31.7786,31.8435,713730.0
2017-02-02 10:30:00,34.36,34.53,34.32,34.53,53401.0,31.862,32.0197,31.8249,32.0197,53401.0
2017-02-02 11:00:00,34.56,34.57,34.46,34.47,41484.0,32.0475,32.0568,31.9548,31.964,41484.0
2017-02-02 11:30:00,34.47,34.49,34.35,34.35,131939.0,31.964,31.9826,31.8528,31.8528,131939.0
2017-02-02 12:00:00,34.35,34.45,34.34,34.44,31780.0,31.8528,31.9455,31.8435,31.9362,31780.0
2017-02-02 12:30:00,34.44,34.46,34.37,34.39,17464.0,31.9362,31.9548,31.8713,31.8899,17464.0
2017-02-02 13:00:00,34.4,34.4,34.27,34.29,27943.0,31.8991,31.8991,31.7786,31.7971,27943.0
2017-02-02 13:30:00,34.28,34.41,34.28,34.39,41257.0,31.7879,31.9084,31.7879,31.8899,41257.0
2017-02-02 14:00:00,34.38,34.38,34.28,34.3,37399.0,31.8806,31.8806,31.7879,31.8064,37399.0
2017-02-02 14:30:00,34.3,34.35,34.29,34.32,43766.0,31.8064,31.8528,31.7971,31.8249,43766.0
2017-02-02 15:00:00,34.32,34.37,34.3,34.34,92366.0,31.8249,31.8713,31.8064,31.8435,92366.0
2017-02-02 15:30:00,34.34,34.36,34.3,34.33,389211.0,31.8435,31.862,31.8064,31.8342,389211.0
2017-02-03 09:30:00,34.56,34.63,34.47,34.47,101327.0,32.0475,32.1124,31.964,31.964,101327.0
2017-02-03 10:00:00,34.47,34.64,34.47,34.58,113995.0,31.964,32.1217,31.964,32.066,113995.0
2017-02-03 10:30:00,34.57,34.59,34.52,34.59,32884.0,32.0568,32.0753,32.0104,32.0753,32884.0
2017-02-03 11:00:00,34.59,34.65,34.59,34.61,26247.0,32.0753,32.131,32.0753,32.0939,26247.0
2017-02-03 11:30:00,34.59,34.61,34.52,34.56,24591.0,32.0753,32.0939,32.0104,32.0475,24591.0
2017-02-03 12:00:00,34.57,34.6,34.55,34.57,25072.0,32.0568,32.0846,32.0382,32.0568,25072.0
2017-02-03 12:30:00,34.57,34.61,34.55,34.61,23836.0,32.0568,32.0939,32.0382,32.0939,23836.0
2017-02-03 13:00:00,34.61,34.62,34.52,34.52,21167.0,32.0939,32.1031,32.0104,32.0104,21167.0
2017-02-03 13:30:00,34.52,34.57,34.52,34.55,28873.0,32.0104,32.0568,32.0104,32.0382,28873.0
2017-02-03 14:00:00,34.56,34.58,34.55,34.55,58633.0,32.0475,32.066,32.0382,32.0382,58633.0
2017-02-03 14:30:00,34.55,34.6,34.53,34.58,295858.0,32.0382,32.0846,32.0197,32.066,295858.0
2017-02-03 15:00:00,34.59,34.61,34.58,34.6,41566.0,32.0753,32.0939,32.066,32.0846,41566.0
2017-02-03 15:30:00,34.6,34.63,34.59,34.61,128440.0,32.0846,32.1124,32.0753,32.0939,128440.0
2017-02-06 09:30:00,34.57,34.62,34.38,34.47,252140.0,32.0568,32.1031,31.8806,31.964,252140.0
2017-02-06 10:00:00,34.48,34.57,34.46,34.56,173523.0,31.9733,32.0568,31.9548,32.0475,173523.0
2017-02-06 10:30:00,34.56,34.59,34.51,34.53,338254.0,32.0475,32.0753,32.0011,32.0197,338254.0
2017-02-06 11:00:00,34.52,34.61,34.5,34.59,269337.0,32.0104,32.0939,31.9919,32.0753,269337.0
2017-02-06 11:30:00,34.58,34.59,34.52,34.52,83744.0,32.066,32.0753,32.0104,32.0104,83744.0
2017-02-06 12:00:00,34.52,34.56,34.48,34.49,27068.0,32.0104,32.0475,31.9733,31.9826,27068.0
2017-02-06 12:30:00,34.48,34.48,34.38,34.38,63337.0,31.9733,31.9733,31.8806,31.8806,63337.0
2017-02-06 13:00:00,34.38,34.41,34.36,34.41,110197.0,31.8806,31.9084,31.862,31.9084,110197.0
2017-02-06 13:30:00,34.4,34.41,34.35,34.38,68657.0,31.8991,31.9084,31.8528,31.8806,68657.0
2017-02-06 14:00:00,34.38,34.41,34.35,34.4,44255.0,31.8806,31.9084,31.8528,31.8991,44255.0
2017-02-06 14:30:00,34.4,34.41,34.37,34.4,74466.0,31.8991,31.9084,31.8713,31.8991,74466.0
2017-02-06 15:00:00,34.4,34.41,34.37,34.38,156877.0,31.8991,31.9084,31.8713,31.8806,156877.0
2017-02-06 15:30:00,34.38,34.4,34.36,34.4,315043.0,31.8806,31.8991,31.862,31.8991,315043.0
2017-02-07 09:30:00,34.55,34.58,34.41,34.54,73705.0,32.0382,32.066,31.9084,32.029,73705.0
2017-02-07 10:00:00,34.53,34.54,34.47,34.49,62808.0,32.0197,32.029,31.964,31.9826,62808.0
2017-02-07 10:30:00,34.48,34.49,34.44,34.48,53392.0,31.9733,31.9826,31.9362,31.9733,53392.0
2017-02-07 11:00:00,34.48,34.52,34.41,34.43,38813.0,31.9733,32.0104,31.9084,31.9269,38813.0
2017-02-07 11:30:00,34.43,34.46,34.42,34.46,24994.0,31.9269,31.9548,31.9177,31.9548,24994.0
2017-02-07 12:00:00,34.45,34.48,34.35,34.36,41953.0,31.9455,31.9733,31.8528,31.862,41953.0
2017-02-07 12:30:00,34.36,34.39,34.27,34.3,38702.0,31.862,31.8899,31.7786,31.8064,38702.0
2017-02-07 13:00:00,34.28,34.29,34.23,34.25,61309.0,31.7879,31.7971,31.7415,31.76,61309.0
2017-02-07 13:30:00,34.25,34.3,34.24,34.29,33109.0,31.76,31.8064,31.7508,31.7971,33109.0
2017-02-07 14:00:00,34.29,34.31,34.28,34.3,51087.0,31.7971,31.8157,31.7879,31.8064,51087.0
2017-02-07 14:30:00,34.31,34.34,34.3,34.32,78816.0,31.8157,31.8435,31.8064,31.8249,78816.0
2017-02-07 15:00:00,34.32,34.37,34.32,34.34,36577.0,31.8249,31.8713,31.8249,31.8435,36577.0
2017-02-07 15:30:00,34.34,34.37,34.31,34.37,183483.0,31.8435,31.8713,31.8157,31.8713,183483.0
2017-02-08 09:30:00,34.31,34.45,34.18,34.37,142130.0,31.8157,31.9455,31.6951,31.8713,142130.0
2017-02-08 10:00:00,34.36,34.39,34.33,34.34,55607.0,31.862,31.8899,31.8342,31.8435,55607.0
2017-02-08 10:30:00,34.34,34.4,34.3,34.35,67491.0,31.8435,31.8991,31.8064,31.8528,67491.0
2017-02-08 11:00:00,34.35,34.44,34.34,34.37,67211.0,31.8528,31.9362,31.8435,31.8713,67211.0
2017-02-08 11:30:00,34.36,34.38,34.31,34.32,56209.0,31.862,31.8806,31.8157,31.8249,56209.0
2017-02-08 12:00:00,34.33,34.36,34.31,34.35,43313.0,31.8342,31.862,31.8157,31.8528,43313.0
2017-02-08 12:30:00,34.35,34.35,34.3,34.33,123010.0,31.8528,31.8528,31.8064,31.8342,123010.0
2017-02-08 13:00:00,34.33,34.38,34.32,34.36,48299.0,31.8342,31.8806,31.8249,31.862,48299.0
2017-02-08 13:30:00,34.37,34.4,34.36,34.39,25174.0,31.8713,31.8991,31.862,31.8899,25174.0
2017-02-08 14:00:00,34.39,34.4,34.35,34.38,68975.0,31.8899,31.8991,31.8528,31.8806,68975.0
2017-02-08 14:30:00,34.38,34.48,34.38,34.45,95039.0,31.8806,31.9733,31.8806,31.9455,95039.0
2017-02-08 15:00:00,34.44,34.47,34.41,34.46,75505.0,31.9362,31.964,31.9084,31.9548,75505.0
2017-02-08 15:30:00,34.46,34.48,34.43,34.45,246356.0,31.9548,31.9733,31.9269,31.9455,246356.0
2017-02-09 09:30:00,34.38,34.47,34.28,34.34,427540.0,31.8806,31.964,31.7879,31.8435,427540.0
2017-02-09 10:00:00,34.35,34.56,34.33,34.56,139285.0,31.8528,32.0475,31.8342,32.0475,139285.0
2017-02-09 10:30:00,34.56,34.6,34.48,34.6,82520.0,32.0475,32.0846,31.9733,32.0846,82520.0
2017-02-09 11:00:00,34.59,34.78,34.59,34.78,121292.0,32.0753,32.2515,32.0753,32.2515,121292.0
2017-02-09 11:30:00,34.78,34.82,34.72,34.72,124997.0,32.2515,32.2886,32.1959,32.1959,124997.0
2017-02-09 12:00:00,34.73,34.8,34.72,34.76,60074.0,32.2051,32.2701,32.1959,32.233,60074.0
2017-02-09 12:30:00,34.77,34.77,34.67,34.7,77265.0,32.2422,32.2422,32.1495,32.1773,77265.0
2017-02-09 13:00:00,34.69,34.76,34.68,34.75,44143.0,32.168,32.233,32.1588,32.2237,44143.0
2017-02-09 13:30:00,34.76,34.76,34.72,34.75,43284.0,32.233,32.233,32.1959,32.2237,43284.0
2017-02-09 14:00:00,34.75,34.82,34.74,34.79,141982.0,32.2237,32.2886,32.2144,32.2608,141982.0
2017-02-09 14:30:00,34.79,34.83,34.78,34.81,60845.0,32.2608,32.2979,32.2515,32.2793,60845.0
2017-02-09 15:00:00,34.81,34.82,34.79,34.8,84536.0,32.2793,32.2886,32.2608,32.2701,84536.0
2017-02-09 15:30:00,34.8,34.82,34.77,34.79,419855.0,32.2701,32.2886,32.2422,32.2608,419855.0
2017-02-10 09:30:00,34.79,35.02,34.64,34.95,335286.0,32.2608,32.4741,32.1217,32.4091,335286.0
2017-02-10 10:00:00,34.95,35.09,34.91,35.09,162049.0,32.4091,32.539,32.3721,32.539,162049.0
2017-02-10 10:30:00,35.09,35.12,34.99,34.99,62104.0,32.539,32.5668,32.4462,32.4462,62104.0
2017-02-10 11:00:00,35.0,35.01,34.93,34.93,91344.0,32.4555,32.4648,32.3906,32.3906,91344.0
2017-02-10 11:30:00,34.93,34.99,34.93,34.94,39458.0,32.3906,32.4462,32.3906,32.3999,39458.0
2017-02-10 12:00:00,34.94,34.97,34.91,34.97,91184.0,32.3999,32.4277,32.3721,32.4277,91184.0
2017-02-10 12:30:00,34.97,35.04,34.97,35.02,94272.0,32.4277,32.4926,32.4277,32.4741,94272.0
2017-02-10 13:00:00,35.03,35.09,35.03,35.05,84332.0,32.4833,32.539,32.4833,32.5019,84332.0
2017-02-10 13:30:00,35.05,35.15,35.05,35.11,30934.0,32.5019,32.5946,32.5019,32.5575,30934.0
2017-02-10 14:00:00,35.12,35.21,35.11,35.21,55622.0,32.5668,32.6502,32.5575,32.6502,55622.0
2017-02-10 14:30:00,35.21,35.23,35.16,35.17,59870.0,32.6502,32.6688,32.6039,32.6132,59870.0
2017-02-10 15:00:00,35.18,35.25,35.18,35.23,91449.0,32.6224,32.6873,32.6224,32.6688,91449.0
2017-02-10 15:30:00,35.23,35.26,35.21,35.22,251678.0,32.6688,32.6966,32.6502,32.6595,251678.0
2017-02-13 09:30:00,35.23,35.46,35.23,35.31,139171.0,32.6688,32.8821,32.6688,32.743,139171.0
2017-02-13 10:00:00,35.31,35.33,35.21,35.22,66143.0,32.743,32.7615,32.6502,32.6595,66143.0
2017-02-13 10:30:00,35.22,35.26,35.2,35.25,50685.0,32.6595,32.6966,32.641,32.6873,50685.0
2017-02-13 11:00:00,35.24,35.25,35.19,35.24,226821.0,32.6781,32.6873,32.6317,32.6781,226821.0
2017-02-13 11:30:00,35.25,35.26,35.2,35.21,28736.0,32.6873,32.6966,32.641,32.6502,28736.0
2017-02-13 12:00:00,35.21,35.24,35.18,35.18,48289.0,32.6502,32.6781,32.6224,32.6224,48289.0
2017-02-13 12:30:00,35.18,35.22,35.18,35.2,17029.0,32.6224,32.6595,32.6224,32.641,17029.0
2017-02-13 13:00:00,35.21,35.29,35.21,35.29,16802.0,32.6502,32.7244,32.6502,32.7244,16802.0
2017-02-13 13:30:00,35.28,35.3,35.25,35.26,10634.0,32.7152,32.7337,32.6873,32.6966,10634.0
2017-02-13 14:00:00,35.26,35.28,35.24,35.26,13619.0,32.6966,32.7152,32.6781,32.6966,13619.0
2017-02-13 14:30:00,35.25,35.25,35.21,35.22,23241.0,32.6873,32.6873,32.6502,32.6595,23241.0
2017-02-13 15:00:00,35.21,35.24,35.19,35.2,38008.0,32.6502,32.6781,32.6317,32.641,38008.0
2017-02-13 15:30:00,35.2,35.23,35.18,35.19,130764.0,32.641,32.6688,32.6224,32.6317,130764.0
2017-02-14 09:30:00,35.1,35.21,35.02,35.06,262138.0,32.5482,32.6502,32.4741,32.5111,262138.0
2017-02-14 10:00:00,35.07,35.13,35.0,35.06,110717.0,32.5204,32.5761,32.4555,32.5111,110717.0
2017-02-14 10:30:00,35.07,35.09,35.0,35.03,55556.0,32.5204,32.539,32.4555,32.4833,55556.0
2017-02-14 11:00:00,35.05,35.07,35.01,35.04,71656.0,32.5019,32.5204,32.4648,32.4926,71656.0
2017-02-14 11:30:00,35.03,35.11,35.02,35.09,46723.0,32.4833,32.5575,32.4741,32.539,46723.0
2017-02-14 12:00:00,35.09,35.12,35.09,35.1,61317.0,32.539,32.5668,32.539,32.5482,61317.0
2017-02-14 12:30:00,35.1,35.16,35.1,35.16,36572.0,32.5482,32.6039,32.5482,32.6039,36572.0
2017-02-14 13:00:00,35.16,35.18,35.14,35.15,17281.0,32.6039,32.6224,32.5853,32.5946,17281.0
2017-02-14 13:30:00,35.16,35.16,35.09,35.11,21606.0,32.6039,32.6039,32.539,32.5575,21606.0
2017-02-14 14:00:00,35.11,35.16,35.09,35.09,56118.0,32.5575,32.6039,32.539,32.539,56118.0
2017-02-14 14:30:00,35.09,35.15,35.09,35.12,31862.0,32.539,32.5946,32.539,32.5668,31862.0
2017-02-14 15:00:00,35.12,35.14,35.1,35.12,42268.0,32.5668,32.5853,32.5482,32.5668,42268.0
2017-02-14 15:30:00,35.13,35.2,35.12,35.19,139574.0,32.5761,32.641,32.5668,32.6317,139574.0
2017-02-15 09:30:00,35.12,35.29,35.07,35.25,153838.0,32.5668,32.7244,32.5204,32.6873,153838.0
2017-02-15 10:00:00,35.24,35.24,35.16,35.17,88384.0,32.6781,32.6781,32.6039,32.6132,88384.0
2017-02-15 10:30:00,35.18,35.25,35.13,35.17,345554.0,32.6224,32.6873,32.5761,32.6132,345554.0
2017-02-15 11:00:00,35.17,35.26,35.17,35.25,27380.0,32.6132,32.6966,32.6132,32.6873,27380.0
2017-02-15 11:30:00,35.25,35.25,35.14,35.18,28292.0,32.6873,32.6873,32.5853,32.6224,28292.0
2017-02-15 12:00:00,35.18,35.23,35.16,35.22,26720.0,32.6224,32.6688,32.6039,32.6595,26720.0
2017-02-15 12:30:00,35.23,35.28,35.2,35.25,46677.0,32.6688,32.7152,32.641,32.6873,46677.0
2017-02-15 13:00:00,35.25,35.27,35.21,35.26,12635.0,32.6873,32.7059,32.6502,32.6966,12635.0
2017-02-15 13:30:00,35.26,35.37,35.25,35.36,16318.0,32.6966,32.7986,32.6873,32.7893,16318.0
2017-02-15 14:00:00,35.36,35.39,35.33,35.39,17098.0,32.7893,32.8172,32.7615,32.8172,17098.0
2017-02-15 14:30:00,35.39,35.47,35.38,35.47,22268.0,32.8172,32.8913,32.8079,32.8913,22268.0
2017-02-15 15:00:00,35.47,35.51,35.44,35.47,94569.0,32.8913,32.9284,32.8635,32.8913,94569.0
2017-02-15 15:30:00,35.46,35.48,35.42,35.44,141739.0,32.8821,32.9006,32.845,32.8635,141739.0
2017-02-16 09:30:00,35.5,35.67,35.38,35.45,109564.0,32.9192,33.0768,32.8079,32.8728,109564.0
2017-02-16 10:00:00,35.44,35.46,35.37,35.39,163368.0,32.8635,32.8821,32.7986,32.8172,163368.0
2017-02-16 10:30:00,35.38,35.42,35.25,35.33,52424.0,32.8079,32.845,32.6873,32.7615,52424.0
2017-02-16 11:00:00,35.33,35.33,35.22,35.3,92264.0,32.7615,32.7615,32.6595,32.7337,92264.0
2017-02-16 11:30:00,35.31,35.35,35.3,35.31,102581.0,32.743,32.7801,32.7337,32.743,102581.0
2017-02-16 12:00:00,35.32,35.33,35.26,35.27,17598.0,32.7522,32.7615,32.6966,32.7059,17598.0
2017-02-16 12:30:00,35.27,35.35,35.27,35.33,67404.0,32.7059,32.7801,32.7059,32.7615,67404.0
2017-02-16 13:00:00,35.32,35.33,35.27,35.27,70424.0,32.7522,32.7615,32.7059,32.7059,70424.0
2017-02-16 13:30:00,35.29,35.32,35.27,35.32,28778.0,32.7244,32.7522,32.7059,32.7522,28778.0
2017-02-16 14:00:00,35.32,35.38,35.31,35.37,32397.0,32.7522,32.8079,32.743,32.7986,32397.0
2017-02-16 14:30:00,35.37,35.4,35.34,35.37,45617.0,32.7986,32.8264,32.7708,32.7986,45617.0
2017-02-16 15:00:00,35.37,35.41,35.35,35.41,98483.0,32.7986,32.8357,32.7801,32.8357,98483.0
2017-02-16 15:30:00,35.41,35.45,35.36,35.39,259473.0,32.8357,32.8728,32.7893,32.8172,259473.0
2017-02-17 09:30:00,35.25,35.33,35.16,35.24,135287.0,32.6873,32.7615,32.6039,32.6781,135287.0
2017-02-17 10:00:00,35.25,35.29,35.22,35.26,73464.0,32.6873,32.7244,32.6595,32.6966,73464.0
2017-02-17 10:30:00,35.27,35.3,35.24,35.25,56756.0,32.7059,32.7337,32.6781,32.6873,56756.0
2017-02-17 11:00:00,35.25,35.27,35.15,35.16,72790.0,32.6873,32.7059,32.5946,32.6039,72790.0
2017-02-17 11:30:00,35.17,35.25,35.16,35.23,57020.0,32.6132,32.6873,32.6039,32.6688,57020.0
2017-02-17 12:00:00,35.23,35.25,35.2,35.24,30583.0,32.6688,32.6873,32.641,32.6781,30583.0
2017-02-17 12:30:00,35.24,35.3,35.23,35.25,38087.0,32.6781,32.7337,32.6688,32.6873,38087.0
2017-02-17 13:00:00,35.26,35.27,35.22,35.23,79114.0,32.6966,32.7059,32.6595,32.6688,79114.0
2017-02-17 13:30:00,35.23,35.25,35.22,35.25,82767.0,32.6688,32.6873,32.6595,32.6873,82767.0
2017-02-17 14:00:00,35.25,35.31,35.24,35.3,44574.0,32.6873,32.743,32.6781,32.7337,44574.0
2017-02-17 14:30:00,35.3,35.34,35.28,35.29,45534.0,32.7337,32.7708,32.7152,32.7244,45534.0
2017-02-17 15:00:00,35.29,35.34,35.28,35.32,93404.0,32.7244,32.7708,32.7152,32.7522,93404.0
2017-02-17 15:30:00,35.31,35.4,35.3,35.39,247959.0,32.743,32.8264,32.7337,32.8172,247959.0
2017-02-21 09:30:00,35.5,35.69,35.5,35.65,59785.0,32.9192,33.0953,32.9192,33.0583,59785.0
2017-02-21 10:00:00,35.65,35.76,35.64,35.7,62907.0,33.0583,33.1603,33.049,33.1046,62907.0
2017-02-21 10:30:00,35.7,35.74,35.64,35.64,42284.0,33.1046,33.1417,33.049,33.049,42284.0
2017-02-21 11:00:00,35.63,35.66,35.56,35.57,50807.0,33.0397,33.0675,32.9748,32.9841,50807.0
2017-02-21 11:30:00,35.57,35.61,35.56,35.6,27072.0,32.9841,33.0212,32.9748,33.0119,27072.0
2017-02-21 12:00:00,35.6,35.66,35.6,35.64,23443.0,33.0119,33.0675,33.0119,33.049,23443.0
2017-02-21 12:30:00,35.64,35.64,35.62,35.64,179004.0,33.049,33.049,33.0304,33.049,179004.0
2017-02-21 13:00:00,35.64,35.7,35.63,35.7,198041.0,33.049,33.1046,33.0397,33.1046,198041.0
2017-02-21 13:30:00,35.7,35.73,35.66,35.73,199612.0,33.1046,33.1324,33.0675,33.1324,199612.0
2017-02-21 14:00:00,35.72,35.76,35.7,35.76,92032.0,33.1232,33.1603,33.1046,33.1603,92032.0
2017-02-21 14:30:00,35.76,35.8,35.74,35.78,34521.0,33.1603,33.1974,33.1417,33.1788,34521.0
2017-02-21 15:00:00,35.77,35.81,35.76,35.8,109528.0,33.1695,33.2066,33.1603,33.1974,109528.0
2017-02-21 15:30:00,35.8,35.85,35.8,35.82,307508.0,33.1974,33.2437,33.1974,33.2159,307508.0
2017-02-22 09:30:00,36.0,36.11,35.89,35.95,167496.0,33.3828,33.4848,33.2808,33.3364,167496.0
2017-02-22 10:00:00,35.96,36.08,35.94,36.03,84742.0,33.3457,33.457,33.3272,33.4106,84742.0
2017-02-22 10:30:00,36.04,36.04,35.91,35.91,34034.0,33.4199,33.4199,33.2994,33.2994,34034.0
2017-02-22 11:00:00,35.91,35.92,35.85,35.85,36803.0,33.2994,33.3086,33.2437,33.2437,36803.0
2017-02-22 11:30:00,35.84,35.86,35.81,35.83,46097.0,33.2344,33.253,33.2066,33.2252,46097.0
2017-02-22 12:00:00,35.82,35.87,35.82,35.86,36849.0,33.2159,33.2623,33.2159,33.253,36849.0
2017-02-22 12:30:00,35.86,35.86,35.83,35.85,32167.0,33.253,33.253,33.2252,33.2437,32167.0
2017-02-22 13:00:00,35.85,35.88,35.85,35.88,21512.0,33.2437,33.2715,33.2437,33.2715,21512.0
2017-02-22 13:30:00,35.87,35.87,35.82,35.83,27135.0,33.2623,33.2623,33.2159,33.2252,27135.0
2017-02-22 14:00:00,35.83,35.87,35.79,35.86,35058.0,33.2252,33.2623,33.1881,33.253,35058.0
2017-02-22 14:30:00,35.86,35.87,35.8,35.82,29629.0,33.253,33.2623,33.1974,33.2159,29629.0
2017-02-22 15:00:00,35.81,35.89,35.81,35.88,60685.0,33.2066,33.2808,33.2066,33.2715,60685.0
2017-02-22 15:30:00,35.88,35.88,35.84,35.86,226844.0,33.2715,33.2715,33.2344,33.253,226844.0
2017-02-23 09:30:00,35.98,36.32,35.88,35.91,89997.0,33.3643,33.6795,33.2715,33.2994,89997.0
2017-02-23 10:00:00,35.92,35.96,35.78,35.8,89663.0,33.3086,33.3457,33.1788,33.1974,89663.0
2017-02-23 10:30:00,35.8,35.84,35.65,35.68,68316.0,33.1974,33.2344,33.0583,33.0861,68316.0
2017-02-23 11:00:00,35.68,35.7,35.58,35.59,92915.0,33.0861,33.1046,32.9933,33.0026,92915.0
2017-02-23 11:30:00,35.59,35.65,35.59,35.61,42178.0,33.0026,33.0583,33.0026,33.0212,42178.0
2017-02-23 12:00:00,35.6,35.71,35.59,35.69,39628.0,33.0119,33.1139,33.0026,33.0953,39628.0
2017-02-23 12:30:00,35.7,35.79,35.69,35.75,33337.0,33.1046,33.1881,33.0953,33.151,33337.0
2017-02-23 13:00:00,35.74,35.76,35.69,35.69,20612.0,33.1417,33.1603,33.0953,33.0953,20612.0
2017-02-23 13:30:00,35.69,35.74,35.68,35.73,61809.0,33.0953,33.1417,33.0861,33.1324,61809.0
2017-02-23 14:00:00,35.73,35.75,35.69,35.75,77054.0,33.1324,33.151,33.0953,33.151,77054.0
2017-02-23 14:30:00,35.74,35.76,35.73,35.75,76549.0,33.1417,33.1603,33.1324,33.151,76549.0
2017-02-23 15:00:00,35.75,35.79,35.73,35.73,88011.0,33.151,33.1881,33.1324,33.1324,88011.0
2017-02-23 15:30:00,35.73,35.74,35.66,35.68,171986.0,33.1324,33.1417,33.0675,33.0861,171986.0
2017-02-24 09:30:00,35.54,35.7,35.41,35.51,122897.0,32.9563,33.1046,32.8357,32.9284,122897.0
2017-02-24 10:00:00,35.51,35.56,35.42,35.45,98284.0,32.9284,32.9748,32.845,32.8728,98284.0
2017-02-24 10:30:00,35.44,35.53,35.43,35.5,69376.0,32.8635,32.947,32.8542,32.9192,69376.0
2017-02-24 11:00:00,35.5,35.6,35.49,35.58,87353.0,32.9192,33.0119,32.9099,32.9933,87353.0
2017-02-24 11:30:00,35.58,35.6,35.55,35.58,139856.0,32.9933,33.0119,32.9655,32.9933,139856.0
2017-02-24 12:00:00,35.58,35.79,35.58,35.77,89095.0,32.9933,33.1881,32.9933,33.1695,89095.0
2017-02-24 12:30:00,35.78,35.82,35.77,35.77,46703.0,33.1788,33.2159,33.1695,33.1695,46703.0
2017-02-24 13:00:00,35.77,35.77,35.68,35.7,113849.0,33.1695,33.1695,33.0861,33.1046,113849.0
2017-02-24 13:30:00,35.7,35.76,35.68,35.76,133067.0,33.1046,33.1603,33.0861,33.1603,133067.0
2017-02-24 14:00:00,35.76,35.77,35.73,35.77,68074.0,33.1603,33.1695,33.1324,33.1695,68074.0
2017-02-24 14:30:00,35.77,35.8,35.75,35.76,53555.0,33.1695,33.1974,33.151,33.1603,53555.0
2017-02-24 15:00:00,35.76,35.78,35.71,35.77,54450.0,33.1603,33.1788,33.1139,33.1695,54450.0
2017-02-24 15:30:00,35.77,35.83,35.76,35.83,440358.0,33.1695,33.2252,33.1603,33.2252,440358.0
2017-02-27 09:30:00,35.85,36.11,35.8,36.11,124076.0,33.2437,33.4848,33.1974,33.4848,124076.0
2017-02-27 10:00:00,36.12,36.16,36.03,36.15,242107.0,33.4941,33.5312,33.4106,33.5219,242107.0
2017-02-27 10:30:00,36.16,36.29,36.14,36.2,205437.0,33.5312,33.6517,33.5126,33.5683,205437.0
2017-02-27 11:00:00,36.2,36.26,36.17,36.2,456013.0,33.5683,33.6239,33.5405,33.5683,456013.0
2017-02-27 11:30:00,36.21,36.21,36.16,36.16,69387.0,33.5775,33.5775,33.5312,33.5312,69387.0
2017-02-27 12:00:00,36.16,36.27,36.15,36.2,63968.0,33.5312,33.6332,33.5219,33.5683,63968.0
2017-02-27 12:30:00,36.21,36.28,36.21,36.25,63474.0,33.5775,33.6425,33.5775,33.6146,63474.0
2017-02-27 13:00:00,36.25,36.27,36.2,36.27,77205.0,33.6146,33.6332,33.5683,33.6332,77205.0
2017-02-27 13:30:00,36.27,36.29,36.24,36.26,58248.0,33.6332,33.6517,33.6054,33.6239,58248.0
2017-02-27 14:00:00,36.25,36.33,36.24,36.32,96372.0,33.6146,33.6888,33.6054,33.6795,96372.0
2017-02-27 14:30:00,36.31,36.33,36.29,36.3,110212.0,33.6703,33.6888,33.6517,33.661,110212.0
2017-02-27 15:00:00,36.3,36.38,36.3,36.38,130743.0,33.661,33.7352,33.661,33.7352,130743.0
2017-02-27 15:30:00,36.38,36.39,36.32,36.36,325117.0,33.7352,33.7445,33.6795,33.7166,325117.0
2017-02-28 09:30:00,36.31,36.42,36.07,36.11,248760.0,33.6703,33.7723,33.4477,33.4848,248760.0
2017-02-28 10:00:00,36.1,36.16,36.07,36.08,92705.0,33.4755,33.5312,33.4477,33.457,92705.0
2017-02-28 10:30:00,36.08,36.12,36.03,36.12,186820.0,33.457,33.4941,33.4106,33.4941,186820.0
2017-02-28 11:00:00,36.12,36.16,36.09,36.15,59636.0,33.4941,33.5312,33.4663,33.5219,59636.0
2017-02-28 11:30:00,36.15,36.19,36.13,36.16,57197.0,33.5219,33.559,33.5034,33.5312,57197.0
2017-02-28 12:00:00,36.16,36.18,36.03,36.05,76313.0,33.5312,33.5497,33.4106,33.4292,76313.0
2017-02-28 12:30:00,36.04,36.08,36.03,36.08,99545.0,33.4199,33.457,33.4106,33.457,99545.0
2017-02-28 13:00:00,36.08,36.13,36.07,36.11,305373.0,33.457,33.5034,33.4477,33.4848,305373.0
2017-02-28 13:30:00,36.11,36.12,36.09,36.09,121846.0,33.4848,33.4941,33.4663,33.4663,121846.0
2017-02-28 14:00:00,36.1,36.1,35.97,36.0,92124.0,33.4755,33.4755,33.355,33.3828,92124.0
2017-02-28 14:30:00,36.0,36.02,35.94,36.0,79169.0,33.3828,33.4014,33.3272,33.3828,79169.0
2017-02-28 15:00:00,35.99,36.04,35.97,36.02,257805.0,33.3735,33.4199,33.355,33.4014,257805.0
2017-02-28 15:30:00,36.02,36.05,35.97,36.01,460398.0,33.4014,33.4292,33.355,33.3921,460398.0
2017-03-01 09:30:00,36.55,36.89,36.54,36.88,318072.0,33.8928,34.2081,33.8836,34.1988,318072.0
2017-03-01 10:00:00,36.89,36.97,36.82,36.94,456490.0,34.2081,34.2823,34.1432,34.2545,456490.0
2017-03-01 10:30:00,36.94,36.94,36.84,36.91,122406.0,34.2545,34.2545,34.1617,34.2267,122406.0
2017-03-01 11:00:00,36.9,36.91,36.8,36.81,127428.0,34.2174,34.2267,34.1247,34.1339,127428.0
2017-03-01 11:30:00,36.81,36.88,36.78,36.86,108848.0,34.1339,34.1988,34.1061,34.1803,108848.0
2017-03-01 12:00:00,36.86,36.97,36.86,36.93,107155.0,34.1803,34.2823,34.1803,34.2452,107155.0
2017-03-01 12:30:00,36.93,36.96,36.89,36.95,136675.0,34.2452,34.273,34.2081,34.2637,136675.0
2017-03-01 13:00:00,36.95,36.95,36.87,36.91,45282.0,34.2637,34.2637,34.1896,34.2267,45282.0
2017-03-01 13:30:00,36.9,36.94,36.88,36.91,147215.0,34.2174,34.2545,34.1988,34.2267,147215.0
2017-03-01 14:00:00,36.91,36.94,36.86,36.92,81125.0,34.2267,34.2545,34.1803,34.2359,81125.0
2017-03-01 14:30:00,36.91,36.95,36.87,36.94,79449.0,34.2267,34.2637,34.1896,34.2545,79449.0
2017-03-01 15:00:00,36.94,36.95,36.88,36.89,91147.0,34.2545,34.2637,34.1988,34.2081,91147.0
2017-03-01 15:30:00,36.89,36.93,36.82,36.84,261451.0,34.2081,34.2452,34.1432,34.1617,261451.0
2017-03-02 09:30:00,36.75,36.8,36.61,36.79,114756.0,34.0783,34.1247,33.9485,34.1154,114756.0
2017-03-02 10:00:00,36.8,36.82,36.72,36.78,16291.0,34.1247,34.1432,34.0505,34.1061,16291.0
2017-03-02 10:30:00,36.79,36.81,36.76,36.77,27280.0,34.1154,34.1339,34.0876,34.0968,27280.0
2017-03-02 11:00:00,36.76,36.76,36.65,36.67,18251.0,34.0876,34.0876,33.9856,34.0041,18251.0
2017-03-02 11:30:00,36.67,36.74,36.62,36.73,33938.0,34.0041,34.069,33.9577,34.0597,33938.0
2017-03-02 12:00:00,36.73,36.73,36.64,36.66,18448.0,34.0597,34.0597,33.9763,33.9948,18448.0
2017-03-02 12:30:00,36.66,36.71,36.66,36.7,23112.0,33.9948,34.0412,33.9948,34.0319,23112.0
2017-03-02 13:00:00,36.7,36.73,36.67,36.73,258653.0,34.0319,34.0597,34.0041,34.0597,258653.0
2017-03-02 13:30:00,36.73,36.76,36.73,36.75,102083.0,34.0597,34.0876,34.0597,34.0783,102083.0
2017-03-02 14:00:00,36.76,36.79,36.73,36.79,100192.0,34.0876,34.1154,34.0597,34.1154,100192.0
2017-03-02 14:30:00,36.79,36.83,36.78,36.79,50462.0,34.1154,34.1525,34.1061,34.1154,50462.0
2017-03-02 15:00:00,36.79,36.8,36.69,36.71,174462.0,34.1154,34.1247,34.0226,34.0412,174462.0
2017-03-02 15:30:00,36.72,36.73,36.6,36.64,361217.0,34.0505,34.0597,33.9392,33.9763,361217.0
2017-03-03 09:30:00,36.64,36.84,36.6,36.64,110368.0,33.9763,34.1617,33.9392,33.9763,110368.0
2017-03-03 10:00:00,36.64,36.72,36.57,36.6,65966.0,33.9763,34.0505,33.9114,33.9392,65966.0
2017-03-03 10:30:00,36.59,36.66,36.54,36.6,28249.0,33.9299,33.9948,33.8836,33.9392,28249.0
2017-03-03 11:00:00,36.59,36.7,36.58,36.66,40362.0,33.9299,34.0319,33.9206,33.9948,40362.0
2017-03-03 11:30:00,36.65,36.67,36.62,36.66,47163.0,33.9856,34.0041,33.9577,33.9948,47163.0
2017-03-03 12:00:00,36.66,36.68,36.65,36.68,20600.0,33.9948,34.0134,33.9856,34.0134,20600.0
2017-03-03 12:30:00,36.69,36.72,36.69,36.7,24332.0,34.0226,34.0505,34.0226,34.0319,24332.0
2017-03-03 13:00:00,36.7,36.71,36.62,36.66,62230.0,34.0319,34.0412,33.9577,33.9948,62230.0
2017-03-03 13:30:00,36.67,36.71,36.64,36.7,24075.0,34.0041,34.0412,33.9763,34.0319,24075.0
2017-03-03 14:00:00,36.7,36.73,36.68,36.71,37890.0,34.0319,34.0597,34.0134,34.0412,37890.0
2017-03-03 14:30:00,36.72,36.74,36.69,36.72,30834.0,34.0505,34.069,34.0226,34.0505,30834.0
2017-03-03 15:00:00,36.71,36.77,36.69,36.77,46661.0,34.0412,34.0968,34.0226,34.0968,46661.0
2017-03-03 15:30:00,36.76,36.77,36.73,36.75,159893.0,34.0876,34.0968,34.0597,34.0783,159893.0
2017-03-06 09:30:00,36.45,36.5,36.18,36.48,76839.0,33.8001,33.8465,33.5497,33.8279,76839.0
2017-03-06 10:00:00,36.48,36.52,36.44,36.44,38812.0,33.8279,33.865,33.7908,33.7908,38812.0
2017-03-06 10:30:00,36.45,36.46,36.37,36.43,42259.0,33.8001,33.8094,33.7259,33.7815,42259.0
2017-03-06 11:00:00,36.43,36.48,36.4,36.45,63702.0,33.7815,33.8279,33.7537,33.8001,63702.0
2017-03-06 11:30:00,36.45,36.45,36.38,36.38,35854.0,33.8001,33.8001,33.7352,33.7352,35854.0
2017-03-06 12:00:00,36.37,36.41,36.37,36.39,19922.0,33.7259,33.763,33.7259,33.7445,19922.0
2017-03-06 12:30:00,36.39,36.39,36.31,36.34,31424.0,33.7445,33.7445,33.6703,33.6981,31424.0
2017-03-06 13:00:00,36.34,36.42,36.33,36.41,133080.0,33.6981,33.7723,33.6888,33.763,133080.0
2017-03-06 13:30:00,36.4,36.42,36.36,36.37,38570.0,33.7537,33.7723,33.7166,33.7259,38570.0
2017-03-06 14:00:00,36.37,36.39,36.35,36.36,76807.0,33.7259,33.7445,33.7074,33.7166,76807.0
2017-03-06 14:30:00,36.37,36.37,36.33,36.36,101710.0,33.7259,33.7259,33.6888,33.7166,101710.0
2017-03-06 15:00:00,36.37,36.44,36.36,36.42,33081.0,33.7259,33.7908,33.7166,33.7723,33081.0
2017-03-06 15:30:00,36.42,36.45,36.38,36.38,153009.0,33.7723,33.8001,33.7352,33.7352,153009.0
2017-03-07 09:30:00,36.38,36.57,36.31,36.35,286358.0,33.7352,33.9114,33.6703,33.7074,286358.0
2017-03-07 10:00:00,36.36,36.5,36.35,36.48,697269.0,33.7166,33.8465,33.7074,33.8279,697269.0
2017-03-07 10:30:00,36.48,36.49,36.39,36.45,448502.0,33.8279,33.8372,33.7445,33.8001,448502.0
2017-03-07 11:00:00,36.46,36.46,36.38,36.39,48739.0,33.8094,33.8094,33.7352,33.7445,48739.0
2017-03-07 11:30:00,36.38,36.42,36.33,36.39,62404.0,33.7352,33.7723,33.6888,33.7445,62404.0
2017-03-07 12:00:00,36.39,36.41,36.34,36.37,22537.0,33.7445,33.763,33.6981,33.7259,22537.0
2017-03-07 12:30:00,36.38,36.4,36.36,36.38,38970.0,33.7352,33.7537,33.7166,33.7352,38970.0
2017-03-07 13:00:00,36.38,36.41,36.36,36.37,14220.0,33.7352,33.763,33.7166,33.7259,14220.0
2017-03-07 13:30:00,36.37,36.37,36.31,36.33,69961.0,33.7259,33.7259,33.6703,33.6888,69961.0
2017-03-07 14:00:00,36.34,36.4,36.34,36.37,21070.0,33.6981,33.7537,33.6981,33.7259,21070.0
2017-03-07 14:30:00,36.37,36.43,36.36,36.41,39696.0,33.7259,33.7815,33.7166,33.763,39696.0
2017-03-07 15:00:00,36.42,36.48,36.38,36.44,102476.0,33.7723,33.8279,33.7352,33.7908,102476.0
2017-03-07 15:30:00,36.44,36.45,36.36,36.37,190306.0,33.7908,33.8001,33.7166,33.7259,190306.0
2017-03-08 09:30:00,36.34,36.62,36.33,36.52,578203.0,33.6981,33.9577,33.6888,33.865,578203.0
2017-03-08 10:00:00,36.52,36.55,36.42,36.52,773099.0,33.865,33.8928,33.7723,33.865,773099.0
2017-03-08 10:30:00,36.52,36.59,36.43,36.59,464360.0,33.865,33.9299,33.7815,33.9299,464360.0
2017-03-08 11:00:00,36.59,36.62,36.52,36.61,63450.0,33.9299,33.9577,33.865,33.9485,63450.0
2017-03-08 11:30:00,36.59,36.64,36.55,36.64,62401.0,33.9299,33.9763,33.8928,33.9763,62401.0
2017-03-08 12:00:00,36.63,36.69,36.63,36.69,71043.0,33.967,34.0226,33.967,34.0226,71043.0
2017-03-08 12:30:00,36.69,36.7,36.63,36.67,55918.0,34.0226,34.0319,33.967,34.0041,55918.0
2017-03-08 13:00:00,36.66,36.8,36.66,36.76,100084.0,33.9948,34.1247,33.9948,34.0876,100084.0
2017-03-08 13:30:00,36.77,36.8,36.74,36.75,50579.0,34.0968,34.1247,34.069,34.0783,50579.0
2017-03-08 14:00:00,36.75,36.79,36.69,36.74,88502.0,34.0783,34.1154,34.0226,34.069,88502.0
2017-03-08 14:30:00,36.74,36.79,36.73,36.76,78647.0,34.069,34.1154,34.0597,34.0876,78647.0
2017-03-08 15:00:00,36.76,36.83,36.76,36.79,83243.0,34.0876,34.1525,34.0876,34.1154,83243.0
2017-03-08 15:30:00,36.79,36.79,36.69,36.72,489756.0,34.1154,34.1154,34.0226,34.0505,489756.0
2017-03-09 09:30:00,36.71,36.91,36.65,36.86,346543.0,34.0412,34.2267,33.9856,34.1803,346543.0
2017-03-09 10:00:00,36.85,37.04,36.85,36.89,309015.0,34.171,34.3472,34.171,34.2081,309015.0
2017-03-09 10:30:00,36.88,36.92,36.76,36.81,38861.0,34.1988,34.2359,34.0876,34.1339,38861.0
2017-03-09 11:00:00,36.82,36.86,36.75,36.86,27100.0,34.1432,34.1803,34.0783,34.1803,27100.0
2017-03-09 11:30:00,36.87,36.87,36.8,36.8,19783.0,34.1896,34.1896,34.1247,34.1247,19783.0
2017-03-09 12:00:00,36.81,36.85,36.77,36.77,62826.0,34.1339,34.171,34.0968,34.0968,62826.0
2017-03-09 12:30:00,36.77,36.79,36.75,36.78,31791.0,34.0968,34.1154,34.0783,34.1061,31791.0
2017-03-09 13:00:00,36.78,36.78,36.67,36.68,20857.0,34.1061,34.1061,34.0041,34.0134,20857.0
2017-03-09 13:30:00,36.67,36.68,36.62,36.62,46767.0,34.0041,34.0134,33.9577,33.9577,46767.0
2017-03-09 14:00:00,36.62,36.62,36.44,36.48,93502.0,33.9577,33.9577,33.7908,33.8279,93502.0
2017-03-09 14:30:00,36.47,36.5,36.42,36.5,164045.0,33.8186,33.8465,33.7723,33.8465,164045.0
2017-03-09 15:00:00,36.5,36.6,36.5,36.59,165470.0,33.8465,33.9392,33.8465,33.9299,165470.0
2017-03-09 15:30:00,36.59,36.64,36.59,36.62,368311.0,33.9299,33.9763,33.9299,33.9577,368311.0
2017-03-10 09:30:00,36.89,37.04,36.82,37.02,389425.0,34.2081,34.3472,34.1432,34.3287,389425.0
2017-03-10 10:00:00,37.03,37.21,37.03,37.14,113026.0,34.3379,34.5048,34.3379,34.4399,113026.0
2017-03-10 10:30:00,37.12,37.13,36.98,36.98,86460.0,34.4214,34.4307,34.2916,34.2916,86460.0
2017-03-10 11:00:00,36.98,37.04,36.91,37.01,149429.0,34.2916,34.3472,34.2267,34.3194,149429.0
2017-03-10 11:30:00,37.02,37.03,36.95,36.99,73441.0,34.3287,34.3379,34.2637,34.3008,73441.0
2017-03-10 12:00:00,36.98,37.02,36.96,37.0,129611.0,34.2916,34.3287,34.273,34.3101,129611.0
2017-03-10 12:30:00,36.99,37.0,36.86,36.88,46747.0,34.3008,34.3101,34.1803,34.1988,46747.0
2017-03-10 13:00:00,36.91,36.95,36.83,36.91,79690.0,34.2267,34.2637,34.1525,34.2267,79690.0
2017-03-10 13:30:00,36.91,36.93,36.84,36.9,368399.0,34.2267,34.2452,34.1617,34.2174,368399.0
2017-03-10 14:00:00,36.9,36.96,36.87,36.95,88085.0,34.2174,34.273,34.1896,34.2637,88085.0
2017-03-10 14:30:00,36.95,36.97,36.92,36.93,87424.0,34.2637,34.2823,34.2359,34.2452,87424.0
2017-03-10 15:00:00,36.94,37.06,36.93,37.06,320222.0,34.2545,34.3657,34.2452,34.3657,320222.0
2017-03-10 15:30:00,37.07,37.07,36.99,37.02,580012.0,34.375,34.375,34.3008,34.3287,580012.0
2017-03-13 09:30:00,36.98,37.13,36.92,36.92,152567.0,34.2916,34.4307,34.2359,34.2359,152567.0
2017-03-13 10:00:00,36.91,36.99,36.85,36.97,102907.0,34.2267,34.3008,34.171,34.2823,102907.0
2017-03-13 10:30:00,36.97,37.0,36.89,36.91,120948.0,34.2823,34.3101,34.2081,34.2267,120948.0
2017-03-13 11:00:00,36.91,36.91,36.8,36.82,58830.0,34.2267,34.2267,34.1247,34.1432,58830.0
2017-03-13 11:30:00,36.83,36.97,36.83,36.97,90843.0,34.1525,34.2823,34.1525,34.2823,90843.0
2017-03-13 12:00:00,36.96,36.99,36.94,36.95,34950.0,34.273,34.3008,34.2545,34.2637,34950.0
2017-03-13 12:30:00,36.94,36.94,36.9,36.93,22152.0,34.2545,34.2545,34.2174,34.2452,22152.0
2017-03-13 13:00:00,36.93,36.93,36.86,36.87,28025.0,34.2452,34.2452,34.1803,34.1896,28025.0
2017-03-13 13:30:00,36.87,36.87,36.83,36.84,41013.0,34.1896,34.1896,34.1525,34.1617,41013.0
2017-03-13 14:00:00,36.84,36.87,36.8,36.85,164836.0,34.1617,34.1896,34.1247,34.171,164836.0
2017-03-13 14:30:00,36.85,36.9,36.85,36.9,95154.0,34.171,34.2174,34.171,34.2174,95154.0
2017-03-13 15:00:00,36.9,36.94,36.88,36.89,35770.0,34.2174,34.2545,34.1988,34.2081,35770.0
2017-03-13 15:30:00,36.89,36.93,36.87,36.92,337213.0,34.2081,34.2452,34.1896,34.2359,337213.0
2017-03-14 09:30:00,36.81,36.88,36.69,36.74,387766.0,34.1339,34.1988,34.0226,34.069,387766.0
2017-03-14 10:00:00,36.74,36.74,36.59,36.62,89680.0,34.069,34.069,33.9299,33.9577,89680.0
2017-03-14 10:30:00,36.62,36.75,36.57,36.75,186136.0,33.9577,34.0783,33.9114,34.0783,186136.0
2017-03-14 11:00:00,36.76,36.87,36.7,36.84,149041.0,34.0876,34.1896,34.0319,34.1617,149041.0
2017-03-14 11:30:00,36.85,36.9,36.83,36.87,43523.0,34.171,34.2174,34.1525,34.1896,43523.0
2017-03-14 12:00:00,36.88,36.89,36.75,36.79,41871.0,34.1988,34.2081,34.0783,34.1154,41871.0
2017-03-14 12:30:00,36.8,36.82,36.76,36.79,56175.0,34.1247,34.1432,34.0876,34.1154,56175.0
2017-03-14 13:00:00,36.79,36.87,36.79,36.85,23026.0,34.1154,34.1896,34.1154,34.171,23026.0
2017-03-14 13:30:00,36.85,36.85,36.78,36.8,12129.0,34.171,34.171,34.1061,34.1247,12129.0
2017-03-14 14:00:00,36.8,36.84,36.78,36.8,17461.0,34.1247,34.1617,34.1061,34.1247,17461.0
2017-03-14 14:30:00,36.8,36.83,36.77,36.79,62741.0,34.1247,34.1525,34.0968,34.1154,62741.0
2017-03-14 15:00:00,36.78,36.86,36.78,36.85,21415.0,34.1061,34.1803,34.1061,34.171,21415.0
2017-03-14 15:30:00,36.85,36.86,36.79,36.79,321232.0,34.171,34.1803,34.1154,34.1154,321232.0
2017-03-15 09:30:00,36.9,37.09,36.9,37.06,76678.0,34.2174,34.3936,34.2174,34.3657,76678.0
2017-03-15 10:00:00,37.06,37.17,37.06,37.12,729645.0,34.3657,34.4678,34.3657,34.4214,729645.0
2017-03-15 10:30:00,37.12,37.12,36.95,36.98,242567.0,34.4214,34.4214,34.2637,34.2916,242567.0
2017-03-15 11:00:00,36.98,37.02,36.88,36.92,374183.0,34.2916,34.3287,34.1988,34.2359,374183.0
2017-03-15 11:30:00,36.93,36.98,36.93,36.97,145586.0,34.2452,34.2916,34.2452,34.2823,145586.0
2017-03-15 12:00:00,36.98,37.03,36.97,37.02,67144.0,34.2916,34.3379,34.2823,34.3287,67144.0
2017-03-15 12:30:00,37.02,37.07,36.99,37.03,180897.0,34.3287,34.375,34.3008,34.3379,180897.0
2017-03-15 13:00:00,37.03,37.04,36.94,36.96,31321.0,34.3379,34.3472,34.2545,34.273,31321.0
2017-03-15 13:30:00,36.96,37.02,36.95,37.0,54007.0,34.273,34.3287,34.2637,34.3101,54007.0
2017-03-15 14:00:00,37.01,37.25,37.01,37.18,715249.0,34.3194,34.5419,34.3194,34.477,715249.0
2017-03-15 14:30:00,37.17,37.25,37.09,37.22,117244.0,34.4678,34.5419,34.3936,34.5141,117244.0
2017-03-15 15:00:00,37.23,37.34,37.22,37.34,123261.0,34.5234,34.6254,34.5141,34.6254,123261.0
2017-03-15 15:30:00,37.34,37.41,37.27,37.29,476055.0,34.6254,34.6903,34.5605,34.579,476055.0
2017-03-16 09:30:00,37.42,37.67,37.25,37.64,204353.0,34.6996,34.9314,34.5419,34.9036,204353.0
2017-03-16 10:00:00,37.65,37.7,37.59,37.67,152497.0,34.9129,34.9592,34.8572,34.9314,152497.0
2017-03-16 10:30:00,37.68,37.75,37.53,37.53,69474.0,34.9407,35.0056,34.8016,34.8016,69474.0
2017-03-16 11:00:00,37.54,37.59,37.44,37.59,86394.0,34.8109,34.8572,34.7181,34.8572,86394.0
2017-03-16 11:30:00,37.58,37.62,37.55,37.61,37658.0,34.8479,34.885,34.8201,34.8758,37658.0
2017-03-16 12:00:00,37.61,37.72,37.55,37.7,80571.0,34.8758,34.9778,34.8201,34.9592,80571.0
2017-03-16 12:30:00,37.71,37.75,37.67,37.7,50610.0,34.9685,35.0056,34.9314,34.9592,50610.0
2017-03-16 13:00:00,37.7,37.7,37.62,37.64,29137.0,34.9592,34.9592,34.885,34.9036,29137.0
2017-03-16 13:30:00,37.65,37.68,37.61,37.62,36089.0,34.9129,34.9407,34.8758,34.885,36089.0
2017-03-16 14:00:00,37.62,37.64,37.57,37.64,29888.0,34.885,34.9036,34.8387,34.9036,29888.0
2017-03-16 14:30:00,37.64,37.69,37.57,37.6,67283.0,34.9036,34.9499,34.8387,34.8665,67283.0
2017-03-16 15:00:00,37.59,37.62,37.55,37.58,82389.0,34.8572,34.885,34.8201,34.8479,82389.0
2017-03-16 15:30:00,37.58,37.6,37.54,37.58,372382.0,34.8479,34.8665,34.8109,34.8479,372382.0
2017-03-17 09:30:00,37.59,37.68,37.36,37.39,105517.0,34.9189,35.0025,34.7053,34.7332,105517.0
2017-03-17 10:00:00,37.4,37.45,37.37,37.42,139034.0,34.7424,34.7889,34.7146,34.761,139034.0
2017-03-17 10:30:00,37.44,37.44,37.36,37.36,76871.0,34.7796,34.7796,34.7053,34.7053,76871.0
2017-03-17 11:00:00,37.37,37.44,37.31,37.43,112871.0,34.7146,34.7796,34.6588,34.7703,112871.0
2017-03-17 11:30:00,37.42,37.47,37.35,37.46,77001.0,34.761,34.8075,34.696,34.7982,77001.0
2017-03-17 12:00:00,37.46,37.5,37.45,37.47,51311.0,34.7982,34.8353,34.7889,34.8075,51311.0
2017-03-17 12:30:00,37.47,37.54,37.47,37.54,52474.0,34.8075,34.8725,34.8075,34.8725,52474.0
2017-03-17 13:00:00,37.53,37.55,37.49,37.52,42391.0,34.8632,34.8818,34.826,34.8539,42391.0
2017-03-17 13:30:00,37.52,37.52,37.49,37.5,74128.0,34.8539,34.8539,34.826,34.8353,74128.0
2017-03-17 14:00:00,37.51,37.56,37.5,37.53,97420.0,34.8446,34.8911,34.8353,34.8632,97420.0
2017-03-17 14:30:00,37.53,37.54,37.46,37.46,55467.0,34.8632,34.8725,34.7982,34.7982,55467.0
2017-03-17 15:00:00,37.47,37.48,37.43,37.44,76829.0,34.8075,34.8168,34.7703,34.7796,76829.0
2017-03-17 15:30:00,37.44,37.52,37.41,37.45,285822.0,34.7796,34.8539,34.7517,34.7889,285822.0
2017-03-20 09:30:00,37.34,37.48,37.25,37.3,205633.0,34.6867,34.8168,34.6031,34.6495,205633.0
2017-03-20 10:00:00,37.29,37.39,37.29,37.33,89368.0,34.6403,34.7332,34.6403,34.6774,89368.0
2017-03-20 10:30:00,37.34,37.36,37.28,37.34,70945.0,34.6867,34.7053,34.631,34.6867,70945.0
2017-03-20 11:00:00,37.34,37.36,37.31,37.35,78568.0,34.6867,34.7053,34.6588,34.696,78568.0
2017-03-20 11:30:00,37.35,37.42,37.33,37.41,59929.0,34.696,34.761,34.6774,34.7517,59929.0
2017-03-20 12:00:00,37.41,37.42,37.34,37.39,54303.0,34.7517,34.761,34.6867,34.7332,54303.0
2017-03-20 12:30:00,37.38,37.39,37.33,37.36,55773.0,34.7239,34.7332,34.6774,34.7053,55773.0
2017-03-20 13:00:00,37.36,37.38,37.34,37.35,61553.0,34.7053,34.7239,34.6867,34.696,61553.0
2017-03-20 13:30:00,37.34,37.37,37.24,37.28,96383.0,34.6867,34.7146,34.5938,34.631,96383.0
2017-03-20 14:00:00,37.28,37.33,37.26,37.3,58005.0,34.631,34.6774,34.6124,34.6495,58005.0
2017-03-20 14:30:00,37.3,37.33,37.23,37.3,67766.0,34.6495,34.6774,34.5845,34.6495,67766.0
2017-03-20 15:00:00,37.29,37.35,37.27,37.33,89837.0,34.6403,34.696,34.6217,34.6774,89837.0
2017-03-20 15:30:00,37.34,37.38,37.33,37.35,392589.0,34.6867,34.7239,34.6774,34.696,392589.0
2017-03-21 09:30:00,37.39,37.45,37.27,37.27,343302.0,34.7332,34.7889,34.6217,34.6217,343302.0
2017-03-21 10:00:00,37.28,37.3,36.98,36.98,224946.0,34.631,34.6495,34.3523,34.3523,224946.0
2017-03-21 10:30:00,36.98,37.06,36.83,36.86,176028.0,34.3523,34.4266,34.2129,34.2408,176028.0
2017-03-21 11:00:00,36.86,36.94,36.76,36.8,473340.0,34.2408,34.3151,34.1479,34.1851,473340.0
2017-03-21 11:30:00,36.81,36.87,36.69,36.87,190645.0,34.1944,34.2501,34.0829,34.2501,190645.0
2017-03-21 12:00:00,36.87,36.96,36.83,36.87,238317.0,34.2501,34.3337,34.2129,34.2501,238317.0
2017-03-21 12:30:00,36.87,36.9,36.79,36.84,217658.0,34.2501,34.278,34.1758,34.2222,217658.0
2017-03-21 13:00:00,36.84,36.84,36.76,36.84,152162.0,34.2222,34.2222,34.1479,34.2222,152162.0
2017-03-21 13:30:00,36.84,36.88,36.71,36.72,70450.0,34.2222,34.2594,34.1015,34.1108,70450.0
2017-03-21 14:00:00,36.72,36.87,36.7,36.83,155813.0,34.1108,34.2501,34.0922,34.2129,155813.0
2017-03-21 14:30:00,36.84,36.91,36.76,36.84,121497.0,34.2222,34.2873,34.1479,34.2222,121497.0
2017-03-21 15:00:00,36.84,36.88,36.8,36.88,97214.0,34.2222,34.2594,34.1851,34.2594,97214.0
2017-03-21 15:30:00,36.87,36.88,36.7,36.73,307276.0,34.2501,34.2594,34.0922,34.1201,307276.0
2017-03-22 09:30:00,36.64,36.74,36.45,36.51,558963.0,34.0364,34.1293,33.8599,33.9157,558963.0
2017-03-22 10:00:00,36.51,36.56,36.49,36.55,205916.0,33.9157,33.9621,33.8971,33.9528,205916.0
2017-03-22 10:30:00,36.54,36.65,36.49,36.59,241178.0,33.9436,34.0457,33.8971,33.99,241178.0
2017-03-22 11:00:00,36.59,36.72,36.5,36.67,112536.0,33.99,34.1108,33.9064,34.0643,112536.0
2017-03-22 11:30:00,36.68,36.72,36.63,36.67,66828.0,34.0736,34.1108,34.0272,34.0643,66828.0
2017-03-22 12:00:00,36.66,36.67,36.53,36.53,263387.0,34.055,34.0643,33.9343,33.9343,263387.0
2017-03-22 12:30:00,36.53,36.55,36.47,36.5,126947.0,33.9343,33.9528,33.8785,33.9064,126947.0
2017-03-22 13:00:00,36.5,36.55,36.4,36.52,161313.0,33.9064,33.9528,33.8135,33.925,161313.0
2017-03-22 13:30:00,36.52,36.58,36.47,36.48,94015.0,33.925,33.9807,33.8785,33.8878,94015.0
2017-03-22 14:00:00,36.48,36.58,36.48,36.49,67043.0,33.8878,33.9807,33.8878,33.8971,67043.0
2017-03-22 14:30:00,36.49,36.61,36.49,36.58,38472.0,33.8971,34.0086,33.8971,33.9807,38472.0
2017-03-22 15:00:00,36.59,36.71,36.57,36.65,112071.0,33.99,34.1015,33.9714,34.0457,112071.0
2017-03-22 15:30:00,36.66,36.74,36.63,36.7,711826.0,34.055,34.1293,34.0272,34.0922,711826.0
2017-03-23 09:30:00,36.75,36.87,36.63,36.83,116724.0,34.1386,34.2501,34.0272,34.2129,116724.0
2017-03-23 10:00:00,36.84,36.94,36.8,36.82,418849.0,34.2222,34.3151,34.1851,34.2037,418849.0
2017-03-23 10:30:00,36.83,37.01,36.82,36.95,307360.0,34.2129,34.3802,34.2037,34.3244,307360.0
2017-03-23 11:00:00,36.94,37.07,36.94,37.03,68011.0,34.3151,34.4359,34.3151,34.3987,68011.0
2017-03-23 11:30:00,37.02,37.03,36.94,36.95,27178.0,34.3894,34.3987,34.3151,34.3244,27178.0
2017-03-23 12:00:00,36.96,37.03,36.96,37.02,67385.0,34.3337,34.3987,34.3337,34.3894,67385.0
2017-03-23 12:30:00,37.01,37.1,37.0,37.08,48764.0,34.3802,34.4638,34.3709,34.4452,48764.0
2017-03-23 13:00:00,37.08,37.08,36.89,36.92,67048.0,34.4452,34.4452,34.2687,34.2966,67048.0
2017-03-23 13:30:00,36.92,37.01,36.9,36.96,38562.0,34.2966,34.3802,34.278,34.3337,38562.0
2017-03-23 14:00:00,36.95,36.97,36.92,36.94,28268.0,34.3244,34.343,34.2966,34.3151,28268.0
2017-03-23 14:30:00,36.94,36.97,36.89,36.92,35764.0,34.3151,34.343,34.2687,34.2966,35764.0
2017-03-23 15:00:00,36.91,36.93,36.81,36.81,81990.0,34.2873,34.3058,34.1944,34.1944,81990.0
2017-03-23 15:30:00,36.81,36.9,36.76,36.86,330324.0,34.1944,34.278,34.1479,34.2408,330324.0
2017-03-24 09:30:00,36.91,37.0,36.83,36.91,111851.0,34.2873,34.3709,34.2129,34.2873,111851.0
2017-03-24 10:00:00,36.91,36.97,36.87,36.91,125221.0,34.2873,34.343,34.2501,34.2873,125221.0
2017-03-24 10:30:00,36.91,36.95,36.88,36.94,77483.0,34.2873,34.3244,34.2594,34.3151,77483.0
2017-03-24 11:00:00,36.96,36.99,36.89,36.91,38702.0,34.3337,34.3616,34.2687,34.2873,38702.0
2017-03-24 11:30:00,36.91,36.96,36.9,36.96,42940.0,34.2873,34.3337,34.278,34.3337,42940.0
2017-03-24 12:00:00,36.95,36.99,36.89,36.96,127604.0,34.3244,34.3616,34.2687,34.3337,127604.0
2017-03-24 12:30:00,36.97,36.98,36.91,36.91,31085.0,34.343,34.3523,34.2873,34.2873,31085.0
2017-03-24 13:00:00,36.92,36.93,36.87,36.91,34020.0,34.2966,34.3058,34.2501,34.2873,34020.0
2017-03-24 13:30:00,36.91,36.92,36.8,36.8,50661.0,34.2873,34.2966,34.1851,34.1851,50661.0
2017-03-24 14:00:00,36.81,36.84,36.79,36.8,41871.0,34.1944,34.2222,34.1758,34.1851,41871.0
2017-03-24 14:30:00,36.8,36.82,36.69,36.69,57819.0,34.1851,34.2037,34.0829,34.0829,57819.0
2017-03-24 15:00:00,36.7,36.71,36.61,36.7,60985.0,34.0922,34.1015,34.0086,34.0922,60985.0
2017-03-24 15:30:00,36.69,36.89,36.66,36.77,363681.0,34.0829,34.2687,34.055,34.1572,363681.0
2017-03-27 09:30:00,36.42,36.52,36.24,36.47,172891.0,33.8321,33.925,33.6649,33.8785,172891.0
2017-03-27 10:00:00,36.47,36.49,36.37,36.46,87113.0,33.8785,33.8971,33.7856,33.8692,87113.0
2017-03-27 10:30:00,36.46,36.56,36.46,36.54,121073.0,33.8692,33.9621,33.8692,33.9436,121073.0
2017-03-27 11:00:00,36.54,36.62,36.53,36.62,40817.0,33.9436,34.0179,33.9343,34.0179,40817.0
2017-03-27 11:30:00,36.62,36.71,36.6,36.65,57150.0,34.0179,34.1015,33.9993,34.0457,57150.0
2017-03-27 12:00:00,36.65,36.72,36.61,36.68,22742.0,34.0457,34.1108,34.0086,34.0736,22742.0
2017-03-27 12:30:00,36.68,36.76,36.68,36.75,33159.0,34.0736,34.1479,34.0736,34.1386,33159.0
2017-03-27 13:00:00,36.75,36.8,36.73,36.73,30344.0,34.1386,34.1851,34.1201,34.1201,30344.0
2017-03-27 13:30:00,36.73,36.73,36.68,36.7,25254.0,34.1201,34.1201,34.0736,34.0922,25254.0
2017-03-27 14:00:00,36.7,36.75,36.63,36.69,37430.0,34.0922,34.1386,34.0272,34.0829,37430.0
2017-03-27 14:30:00,36.68,36.75,36.63,36.75,533614.0,34.0736,34.1386,34.0272,34.1386,533614.0
2017-03-27 15:00:00,36.75,36.81,36.74,36.8,48292.0,34.1386,34.1944,34.1293,34.1851,48292.0
2017-03-27 15:30:00,36.8,36.83,36.74,36.75,141245.0,34.1851,34.2129,34.1293,34.1386,141245.0
2017-03-28 09:30:00,36.66,36.78,36.61,36.64,71031.0,34.055,34.1665,34.0086,34.0364,71031.0
2017-03-28 10:00:00,36.64,36.79,36.64,36.79,59101.0,34.0364,34.1758,34.0364,34.1758,59101.0
2017-03-28 10:30:00,36.79,36.81,36.73,36.81,55180.0,34.1758,34.1944,34.1201,34.1944,55180.0
2017-03-28 11:00:00,36.8,36.94,36.8,36.88,59710.0,34.1851,34.3151,34.1851,34.2594,59710.0
2017-03-28 11:30:00,36.89,36.98,36.87,36.96,286636.0,34.2687,34.3523,34.2501,34.3337,286636.0
2017-03-28 12:00:00,36.96,36.97,36.9,36.93,48808.0,34.3337,34.343,34.278,34.3058,48808.0
2017-03-28 12:30:00,36.93,36.99,36.91,36.98,37869.0,34.3058,34.3616,34.2873,34.3523,37869.0
2017-03-28 13:00:00,36.99,37.04,36.98,37.03,59960.0,34.3616,34.408,34.3523,34.3987,59960.0
2017-03-28 13:30:00,37.02,37.08,36.99,37.08,290843.0,34.3894,34.4452,34.3616,34.4452,290843.0
2017-03-28 14:00:00,37.08,37.09,37.03,37.07,114841.0,34.4452,34.4545,34.3987,34.4359,114841.0
2017-03-28 14:30:00,37.08,37.09,37.0,37.06,150100.0,34.4452,34.4545,34.3709,34.4266,150100.0
2017-03-28 15:00:00,37.05,37.11,37.03,37.08,115884.0,34.4173,34.473,34.3987,34.4452,115884.0
2017-03-28 15:30:00,37.08,37.09,37.02,37.04,328045.0,34.4452,34.4545,34.3894,34.408,328045.0
2017-03-29 09:30:00,36.87,36.98,36.74,36.95,98045.0,34.2501,34.3523,34.1293,34.3244,98045.0
2017-03-29 10:00:00,36.96,37.03,36.9,37.02,116795.0,34.3337,34.3987,34.278,34.3894,116795.0
2017-03-29 10:30:00,37.02,37.12,37.02,37.07,88917.0,34.3894,34.4823,34.3894,34.4359,88917.0
2017-03-29 11:00:00,37.06,37.07,37.0,37.02,58079.0,34.4266,34.4359,34.3709,34.3894,58079.0
2017-03-29 11:30:00,37.02,37.04,36.96,37.01,43587.0,34.3894,34.408,34.3337,34.3802,43587.0
2017-03-29 12:00:00,37.02,37.06,37.01,37.02,21272.0,34.3894,34.4266,34.3802,34.3894,21272.0
2017-03-29 12:30:00,37.01,37.02,36.95,36.98,162857.0,34.3802,34.3894,34.3244,34.3523,162857.0
2017-03-29 13:00:00,36.98,37.05,36.98,37.03,78210.0,34.3523,34.4173,34.3523,34.3987,78210.0
2017-03-29 13:30:00,37.04,37.08,37.02,37.07,117645.0,34.408,34.4452,34.3894,34.4359,117645.0
2017-03-29 14:00:00,37.06,37.16,37.04,37.16,31199.0,34.4266,34.5195,34.408,34.5195,31199.0
2017-03-29 14:30:00,37.16,37.19,37.13,37.18,54393.0,34.5195,34.5474,34.4916,34.5381,54393.0
2017-03-29 15:00:00,37.18,37.2,37.16,37.2,73727.0,34.5381,34.5567,34.5195,34.5567,73727.0
2017-03-29 15:30:00,37.19,37.21,37.13,37.16,167827.0,34.5474,34.5659,34.4916,34.5195,167827.0
2017-03-30 09:30:00,37.09,37.26,37.08,37.16,62736.0,34.4545,34.6124,34.4452,34.5195,62736.0
2017-03-30 10:00:00,37.15,37.22,37.06,37.1,33887.0,34.5102,34.5752,34.4266,34.4638,33887.0
2017-03-30 10:30:00,37.09,37.2,37.09,37.19,50151.0,34.4545,34.5567,34.4545,34.5474,50151.0
2017-03-30 11:00:00,37.2,37.21,37.13,37.14,16162.0,34.5567,34.5659,34.4916,34.5009,16162.0
2017-03-30 11:30:00,37.14,37.15,37.09,37.11,12877.0,34.5009,34.5102,34.4545,34.473,12877.0
2017-03-30 12:00:00,37.1,37.14,37.1,37.13,25970.0,34.4638,34.5009,34.4638,34.4916,25970.0
2017-03-30 12:30:00,37.12,37.13,37.06,37.13,12219.0,34.4823,34.4916,34.4266,34.4916,12219.0
2017-03-30 13:00:00,37.13,37.2,37.12,37.17,18874.0,34.4916,34.5567,34.4823,34.5288,18874.0
2017-03-30 13:30:00,37.16,37.2,37.15,37.17,14791.0,34.5195,34.5567,34.5102,34.5288,14791.0
2017-03-30 14:00:00,37.18,37.24,37.17,37.24,59291.0,34.5381,34.5938,34.5288,34.5938,59291.0
2017-03-30 14:30:00,37.23,37.25,37.2,37.22,38318.0,34.5845,34.6031,34.5567,34.5752,38318.0
2017-03-30 15:00:00,37.21,37.25,37.21,37.25,23966.0,34.5659,34.6031,34.5659,34.6031,23966.0
2017-03-30 15:30:00,37.24,37.26,37.2,37.23,98567.0,34.5938,34.6124,34.5567,34.5845,98567.0
2017-03-31 09:30:00,37.17,37.22,37.1,37.19,46025.0,34.5288,34.5752,34.4638,34.5474,46025.0
2017-03-31 10:00:00,37.19,37.23,37.15,37.18,294868.0,34.5474,34.5845,34.5102,34.5381,294868.0
2017-03-31 10:30:00,37.19,37.24,37.18,37.2,18188.0,34.5474,34.5938,34.5381,34.5567,18188.0
2017-03-31 11:00:00,37.19,37.25,37.19,37.23,48781.0,34.5474,34.6031,34.5474,34.5845,48781.0
2017-03-31 11:30:00,37.23,37.25,37.18,37.19,71844.0,34.5845,34.6031,34.5381,34.5474,71844.0
2017-03-31 12:00:00,37.19,37.25,37.18,37.24,94693.0,34.5474,34.6031,34.5381,34.5938,94693.0
2017-03-31 12:30:00,37.25,37.28,37.24,37.26,26877.0,34.6031,34.631,34.5938,34.6124,26877.0
2017-03-31 13:00:00,37.25,37.28,37.24,37.27,265156.0,34.6031,34.631,34.5938,34.6217,265156.0
2017-03-31 13:30:00,37.28,37.28,37.22,37.23,237970.0,34.631,34.631,34.5752,34.5845,237970.0
2017-03-31 14:00:00,37.23,37.24,37.18,37.19,188522.0,34.5845,34.5938,34.5381,34.5474,188522.0
2017-03-31 14:30:00,37.19,37.23,37.19,37.2,117890.0,34.5474,34.5845,34.5474,34.5567,117890.0
2017-03-31 15:00:00,37.2,37.28,37.2,37.26,130374.0,34.5567,34.631,34.5567,34.6124,130374.0
2017-03-31 15:30:00,37.25,37.32,37.22,37.22,721709.0,34.6031,34.6681,34.5752,34.5752,721709.0
2017-04-03 09:30:00,37.22,37.41,37.22,37.24,105283.0,34.5752,34.7517,34.5752,34.5938,105283.0
2017-04-03 10:00:00,37.25,37.26,37.07,37.13,69941.0,34.6031,34.6124,34.4359,34.4916,69941.0
2017-04-03 10:30:00,37.13,37.16,36.98,36.99,42022.0,34.4916,34.5195,34.3523,34.3616,42022.0
2017-04-03 11:00:00,36.98,37.02,36.9,36.98,111705.0,34.3523,34.3894,34.278,34.3523,111705.0
2017-04-03 11:30:00,36.97,36.97,36.82,36.88,207351.0,34.343,34.343,34.2037,34.2594,207351.0
2017-04-03 12:00:00,36.88,36.98,36.82,36.98,115563.0,34.2594,34.3523,34.2037,34.3523,115563.0
2017-04-03 12:30:00,36.97,36.99,36.94,36.99,95808.0,34.343,34.3616,34.3151,34.3616,95808.0
2017-04-03 13:00:00,36.98,37.02,36.96,36.96,66802.0,34.3523,34.3894,34.3337,34.3337,66802.0
2017-04-03 13:30:00,36.95,36.97,36.89,36.94,70091.0,34.3244,34.343,34.2687,34.3151,70091.0
2017-04-03 14:00:00,36.93,36.94,36.86,36.92,63080.0,34.3058,34.3151,34.2408,34.2966,63080.0
2017-04-03 14:30:00,36.93,37.01,36.91,36.93,95602.0,34.3058,34.3802,34.2873,34.3058,95602.0
2017-04-03 15:00:00,36.94,37.0,36.91,36.97,65636.0,34.3151,34.3709,34.2873,34.343,65636.0
2017-04-03 15:30:00,36.96,36.97,36.92,36.95,186417.0,34.3337,34.343,34.2966,34.3244,186417.0
2017-04-04 09:30:00,36.87,36.99,36.86,36.93,58948.0,34.2501,34.3616,34.2408,34.3058,58948.0
2017-04-04 10:00:00,36.93,36.93,36.76,36.77,140246.0,34.3058,34.3058,34.1479,34.1572,140246.0
2017-04-04 10:30:00,36.78,36.87,36.78,36.84,31870.0,34.1665,34.2501,34.1665,34.2222,31870.0
2017-04-04 11:00:00,36.84,36.93,36.84,36.91,28144.0,34.2222,34.3058,34.2222,34.2873,28144.0
2017-04-04 11:30:00,36.9,36.93,36.87,36.89,20218.0,34.278,34.3058,34.2501,34.2687,20218.0
2017-04-04 12:00:00,36.88,36.9,36.84,36.86,26874.0,34.2594,34.278,34.2222,34.2408,26874.0
2017-04-04 12:30:00,36.86,36.87,36.79,36.81,22325.0,34.2408,34.2501,34.1758,34.1944,22325.0
2017-04-04 13:00:00,36.81,36.85,36.8,36.82,135246.0,34.1944,34.2315,34.1851,34.2037,135246.0
2017-04-04 13:30:00,36.82,36.86,36.8,36.85,30705.0,34.2037,34.2408,34.1851,34.2315,30705.0
2017-04-04 14:00:00,36.85,36.88,36.84,36.86,33665.0,34.2315,34.2594,34.2222,34.2408,33665.0
2017-04-04 14:30:00,36.86,36.86,36.77,36.77,45896.0,34.2408,34.2408,34.1572,34.1572,45896.0
2017-04-04 15:00:00,36.76,36.79,36.7,36.72,73948.0,34.1479,34.1758,34.0922,34.1108,73948.0
2017-04-04 15:30:00,36.71,36.79,36.71,36.77,264121.0,34.1015,34.1758,34.1015,34.1572,264121.0
2017-04-05 09:30:00,36.98,37.02,36.84,37.01,141326.0,34.3523,34.3894,34.2222,34.3802,141326.0
2017-04-05 10:00:00,37.01,37.2,36.98,37.14,108279.0,34.3802,34.5567,34.3523,34.5009,108279.0
2017-04-05 10:30:00,37.12,37.14,37.05,37.08,65928.0,34.4823,34.5009,34.4173,34.4452,65928.0
2017-04-05 11:00:00,37.08,37.08,36.94,36.94,32330.0,34.4452,34.4452,34.3151,34.3151,32330.0
2017-04-05 11:30:00,36.93,37.03,36.92,36.96,19830.0,34.3058,34.3987,34.2966,34.3337,19830.0
2017-04-05 12:00:00,36.96,37.04,36.96,37.02,17704.0,34.3337,34.408,34.3337,34.3894,17704.0
2017-04-05 12:30:00,37.02,37.05,37.02,37.02,9591.0,34.3894,34.4173,34.3894,34.3894,9591.0
2017-04-05 13:00:00,37.03,37.06,36.99,37.01,24266.0,34.3987,34.4266,34.3616,34.3802,24266.0
2017-04-05 13:30:00,37.02,37.03,36.96,36.97,36689.0,34.3894,34.3987,34.3337,34.343,36689.0
2017-04-05 14:00:00,36.97,37.01,36.91,36.94,52218.0,34.343,34.3802,34.2873,34.3151,52218.0
2017-04-05 14:30:00,36.94,36.94,36.75,36.79,44114.0,34.3151,34.3151,34.1386,34.1758,44114.0
2017-04-05 15:00:00,36.79,36.82,36.57,36.61,105157.0,34.1758,34.2037,33.9714,34.0086,105157.0
2017-04-05 15:30:00,36.61,36.61,36.48,36.56,381334.0,34.0086,34.0086,33.8878,33.9621,381334.0
2017-04-06 09:30:00,36.59,36.89,36.59,36.86,111143.0,33.99,34.2687,33.99,34.2408,111143.0
2017-04-06 10:00:00,36.86,36.93,36.81,36.9,48098.0,34.2408,34.3058,34.1944,34.278,48098.0
2017-04-06 10:30:00,36.9,36.93,36.82,36.89,91416.0,34.278,34.3058,34.2037,34.2687,91416.0
2017-04-06 11:00:00,36.89,37.02,36.88,36.97,215539.0,34.2687,34.3894,34.2594,34.343,215539.0
2017-04-06 11:30:00,36.97,37.0,36.95,36.99,26410.0,34.343,34.3709,34.3244,34.3616,26410.0
2017-04-06 12:00:00,36.99,37.01,36.91,36.91,23603.0,34.3616,34.3802,34.2873,34.2873,23603.0
2017-04-06 12:30:00,36.92,36.93,36.84,36.87,29358.0,34.2966,34.3058,34.2222,34.2501,29358.0
2017-04-06 13:00:00,36.87,37.05,36.87,37.02,34972.0,34.2501,34.4173,34.2501,34.3894,34972.0
2017-04-06 13:30:00,37.02,37.04,36.96,37.01,21927.0,34.3894,34.408,34.3337,34.3802,21927.0
2017-04-06 14:00:00,37.01,37.01,36.9,36.92,27837.0,34.3802,34.3802,34.278,34.2966,27837.0
2017-04-06 14:30:00,36.91,36.96,36.83,36.84,39567.0,34.2873,34.3337,34.2129,34.2222,39567.0
2017-04-06 15:00:00,36.84,36.89,36.82,36.84,32940.0,34.2222,34.2687,34.2037,34.2222,32940.0
2017-04-06 15:30:00,36.83,36.86,36.77,36.83,153259.0,34.2129,34.2408,34.1572,34.2129,153259.0
2017-04-07 09:30:00,36.77,36.95,36.73,36.79,112837.0,34.1572,34.3244,34.1201,34.1758,112837.0
2017-04-07 10:00:00,36.79,36.9,36.79,36.84,76760.0,34.1758,34.278,34.1758,34.2222,76760.0
2017-04-07 10:30:00,36.85,36.89,36.78,36.8,51224.0,34.2315,34.2687,34.1665,34.1851,51224.0
2017-04-07 11:00:00,36.8,36.83,36.76,36.77,42960.0,34.1851,34.2129,34.1479,34.1572,42960.0
2017-04-07 11:30:00,36.76,36.79,36.73,36.79,36117.0,34.1479,34.1758,34.1201,34.1758,36117.0
2017-04-07 12:00:00,36.79,36.85,36.78,36.83,62901.0,34.1758,34.2315,34.1665,34.2129,62901.0
2017-04-07 12:30:00,36.84,36.86,36.79,36.85,33780.0,34.2222,34.2408,34.1758,34.2315,33780.0
2017-04-07 13:00:00,36.84,36.86,36.8,36.85,33715.0,34.2222,34.2408,34.1851,34.2315,33715.0
2017-04-07 13:30:00,36.85,36.89,36.8,36.8,41230.0,34.2315,34.2687,34.1851,34.1851,41230.0
2017-04-07 14:00:00,36.81,36.86,36.8,36.81,45197.0,34.1944,34.2408,34.1851,34.1944,45197.0
2017-04-07 14:30:00,36.8,36.81,36.75,36.75,39987.0,34.1851,34.1944,34.1386,34.1386,39987.0
2017-04-07 15:00:00,36.75,36.82,36.75,36.76,29355.0,34.1386,34.2037,34.1386,34.1479,29355.0
2017-04-07 15:30:00,36.76,36.77,36.73,36.75,203868.0,34.1479,34.1572,34.1201,34.1386,203868.0
2017-04-10 09:30:00,36.76,37.15,36.76,37.15,135346.0,34.1479,34.5102,34.1479,34.5102,135346.0
2017-04-10 10:00:00,37.14,37.22,37.08,37.09,29254.0,34.5009,34.5752,34.4452,34.4545,29254.0
2017-04-10 10:30:00,37.1,37.16,37.03,37.05,30402.0,34.4638,34.5195,34.3987,34.4173,30402.0
2017-04-10 11:00:00,37.04,37.09,37.02,37.04,97396.0,34.408,34.4545,34.3894,34.408,97396.0
2017-04-10 11:30:00,37.05,37.05,36.85,36.95,69702.0,34.4173,34.4173,34.2315,34.3244,69702.0
2017-04-10 12:00:00,36.95,36.97,36.84,36.88,51578.0,34.3244,34.343,34.2222,34.2594,51578.0
2017-04-10 12:30:00,36.88,37.04,36.87,37.01,59788.0,34.2594,34.408,34.2501,34.3802,59788.0
2017-04-10 13:00:00,37.02,37.05,37.0,37.03,71058.0,34.3894,34.4173,34.3709,34.3987,71058.0
2017-04-10 13:30:00,37.04,37.1,37.03,37.05,25092.0,34.408,34.4638,34.3987,34.4173,25092.0
2017-04-10 14:00:00,37.04,37.04,36.96,36.97,27471.0,34.408,34.408,34.3337,34.343,27471.0
2017-04-10 14:30:00,36.97,37.06,36.96,37.05,15736.0,34.343,34.4266,34.3337,34.4173,15736.0
2017-04-10 15:00:00,37.05,37.08,36.95,36.97,36388.0,34.4173,34.4452,34.3244,34.343,36388.0
2017-04-10 15:30:00,36.97,36.99,36.91,36.93,441776.0,34.343,34.3616,34.2873,34.3058,441776.0
2017-04-11 09:30:00,36.98,37.02,36.86,37.02,116586.0,34.3523,34.3894,34.2408,34.3894,116586.0
2017-04-11 10:00:00,37.03,37.11,36.96,37.01,141755.0,34.3987,34.473,34.3337,34.3802,141755.0
2017-04-11 10:30:00,37.0,37.0,36.86,36.91,44972.0,34.3709,34.3709,34.2408,34.2873,44972.0
2017-04-11 11:00:00,36.92,36.98,36.91,36.95,22977.0,34.2966,34.3523,34.2873,34.3244,22977.0
2017-04-11 11:30:00,36.97,37.02,36.95,36.98,47277.0,34.343,34.3894,34.3244,34.3523,47277.0
2017-04-11 12:00:00,36.96,37.08,36.95,37.05,29046.0,34.3337,34.4452,34.3244,34.4173,29046.0
2017-04-11 12:30:00,37.07,37.1,37.05,37.09,15354.0,34.4359,34.4638,34.4173,34.4545,15354.0
2017-04-11 13:00:00,37.09,37.16,37.09,37.11,78013.0,34.4545,34.5195,34.4545,34.473,78013.0
2017-04-11 13:30:00,37.11,37.14,37.08,37.13,26982.0,34.473,34.5009,34.4452,34.4916,26982.0
2017-04-11 14:00:00,37.14,37.16,37.08,37.15,90681.0,34.5009,34.5195,34.4452,34.5102,90681.0
2017-04-11 14:30:00,37.15,37.25,37.14,37.2,29157.0,34.5102,34.6031,34.5009,34.5567,29157.0
2017-04-11 15:00:00,37.19,37.19,37.1,37.12,78674.0,34.5474,34.5474,34.4638,34.4823,78674.0
2017-04-11 15:30:00,37.12,37.23,37.12,37.22,311678.0,34.4823,34.5845,34.4823,34.5752,311678.0
2017-04-12 09:30:00,37.14,37.14,37.0,37.06,134312.0,34.5009,34.5009,34.3709,34.4266,134312.0
2017-04-12 10:00:00,37.07,37.14,37.03,37.05,80733.0,34.4359,34.5009,34.3987,34.4173,80733.0
2017-04-12 10:30:00,37.06,37.11,36.92,36.93,84430.0,34.4266,34.473,34.2966,34.3058,84430.0
2017-04-12 11:00:00,36.93,36.96,36.89,36.91,45518.0,34.3058,34.3337,34.2687,34.2873,45518.0
2017-04-12 11:30:00,36.91,36.93,36.78,36.84,73225.0,34.2873,34.3058,34.1665,34.2222,73225.0
2017-04-12 12:00:00,36.83,36.88,36.81,36.82,70052.0,34.2129,34.2594,34.1944,34.2037,70052.0
2017-04-12 12:30:00,36.81,36.86,36.79,36.82,61029.0,34.1944,34.2408,34.1758,34.2037,61029.0
2017-04-12 13:00:00,36.83,36.88,36.81,36.84,29589.0,34.2129,34.2594,34.1944,34.2222,29589.0
2017-04-12 13:30:00,36.84,36.95,36.83,36.95,65653.0,34.2222,34.3244,34.2129,34.3244,65653.0
2017-04-12 14:00:00,36.95,36.96,36.85,36.87,51010.0,34.3244,34.3337,34.2315,34.2501,51010.0
2017-04-12 14:30:00,36.87,36.9,36.79,36.85,56546.0,34.2501,34.278,34.1758,34.2315,56546.0
2017-04-12 15:00:00,36.85,36.88,36.77,36.82,158022.0,34.2315,34.2594,34.1572,34.2037,158022.0
2017-04-12 15:30:00,36.83,36.86,36.77,36.82,367289.0,34.2129,34.2408,34.1572,34.2037,367289.0
2017-04-13 09:30:00,36.69,36.96,36.69,36.93,126201.0,34.0829,34.3337,34.0829,34.3058,126201.0
2017-04-13 10:00:00,36.92,36.99,36.81,36.85,77689.0,34.2966,34.3616,34.1944,34.2315,77689.0
2017-04-13 10:30:00,36.84,36.91,36.84,36.88,51031.0,34.2222,34.2873,34.2222,34.2594,51031.0
2017-04-13 11:00:00,36.87,36.9,36.84,36.84,24716.0,34.2501,34.278,34.2222,34.2222,24716.0
2017-04-13 11:30:00,36.84,36.89,36.84,36.86,28256.0,34.2222,34.2687,34.2222,34.2408,28256.0
2017-04-13 12:00:00,36.86,36.86,36.76,36.81,38338.0,34.2408,34.2408,34.1479,34.1944,38338.0
2017-04-13 12:30:00,36.8,36.82,36.74,36.76,22594.0,34.1851,34.2037,34.1293,34.1479,22594.0
2017-04-13 13:00:00,36.76,36.76,36.69,36.72,33013.0,34.1479,34.1479,34.0829,34.1108,33013.0
2017-04-13 13:30:00,36.74,36.78,36.66,36.68,26442.0,34.1293,34.1665,34.055,34.0736,26442.0
2017-04-13 14:00:00,36.68,36.82,36.68,36.81,59796.0,34.0736,34.2037,34.0736,34.1944,59796.0
2017-04-13 14:30:00,36.82,36.83,36.76,36.83,118308.0,34.2037,34.2129,34.1479,34.2129,118308.0
2017-04-13 15:00:00,36.82,36.83,36.73,36.75,72524.0,34.2037,34.2129,34.1201,34.1386,72524.0
2017-04-13 15:30:00,36.75,36.78,36.69,36.7,145827.0,34.1386,34.1665,34.0829,34.0922,145827.0
2017-04-17 09:30:00,36.83,36.9,36.77,36.89,47322.0,34.2129,34.278,34.1572,34.2687,47322.0
2017-04-17 10:00:00,36.89,36.94,36.86,36.88,60289.0,34.2687,34.3151,34.2408,34.2594,60289.0
2017-04-17 10:30:00,36.89,36.95,36.86,36.93,31708.0,34.2687,34.3244,34.2408,34.3058,31708.0
2017-04-17 11:00:00,36.94,36.95,36.91,36.92,23627.0,34.3151,34.3244,34.2873,34.2966,23627.0
2017-04-17 11:30:00,36.92,36.94,36.85,36.85,19928.0,34.2966,34.3151,34.2315,34.2315,19928.0
2017-04-17 12:00:00,36.85,36.92,36.84,36.9,20864.0,34.2315,34.2966,34.2222,34.278,20864.0
2017-04-17 12:30:00,36.9,36.91,36.83,36.83,23488.0,34.278,34.2873,34.2129,34.2129,23488.0
2017-04-17 13:00:00,36.83,36.9,36.82,36.9,27621.0,34.2129,34.278,34.2037,34.278,27621.0
2017-04-17 13:30:00,36.9,36.93,36.88,36.89,47102.0,34.278,34.3058,34.2594,34.2687,47102.0
2017-04-17 14:00:00,36.89,36.94,36.87,36.93,38383.0,34.2687,34.3151,34.2501,34.3058,38383.0
2017-04-17 14:30:00,36.94,36.99,36.91,36.94,63681.0,34.3151,34.3616,34.2873,34.3151,63681.0
2017-04-17 15:00:00,36.94,37.09,36.93,37.07,94145.0,34.3151,34.4545,34.3058,34.4359,94145.0
2017-04-17 15:30:00,37.07,37.1,37.01,37.09,622830.0,34.4359,34.4638,34.3802,34.4545,622830.0
2017-04-18 09:30:00,36.94,37.12,36.89,37.09,81755.0,34.3151,34.4823,34.2687,34.4545,81755.0
2017-04-18 10:00:00,37.1,37.1,36.9,36.96,35858.0,34.4638,34.4638,34.278,34.3337,35858.0
2017-04-18 10:30:00,36.93,37.07,36.92,37.06,13846.0,34.3058,34.4359,34.2966,34.4266,13846.0
2017-04-18 11:00:00,37.06,37.15,37.03,37.14,43327.0,34.4266,34.5102,34.3987,34.5009,43327.0
2017-04-18 11:30:00,37.14,37.14,37.01,37.01,26049.0,34.5009,34.5009,34.3802,34.3802,26049.0
2017-04-18 12:00:00,36.99,36.99,36.93,36.99,32853.0,34.3616,34.3616,34.3058,34.3616,32853.0
2017-04-18 12:30:00,37.0,37.07,36.96,37.02,14936.0,34.3709,34.4359,34.3337,34.3894,14936.0
2017-04-18 13:00:00,37.02,37.15,37.0,37.15,25815.0,34.3894,34.5102,34.3709,34.5102,25815.0
2017-04-18 13:30:00,37.16,37.2,37.14,37.2,57118.0,34.5195,34.5567,34.5009,34.5567,57118.0
2017-04-18 14:00:00,37.2,37.28,37.2,37.25,61820.0,34.5567,34.631,34.5567,34.6031,61820.0
2017-04-18 14:30:00,37.24,37.27,37.14,37.15,37748.0,34.5938,34.6217,34.5009,34.5102,37748.0
2017-04-18 15:00:00,37.15,37.2,37.12,37.17,32372.0,34.5102,34.5567,34.4823,34.5288,32372.0
2017-04-18 15:30:00,37.16,37.22,37.15,37.16,147117.0,34.5195,34.5752,34.5102,34.5195,147117.0
2017-04-19 09:30:00,37.35,37.49,37.28,37.49,148152.0,34.696,34.826,34.631,34.826,148152.0
2017-04-19 10:00:00,37.49,37.49,37.43,37.48,64023.0,34.826,34.826,34.7703,34.8168,64023.0
2017-04-19 10:30:00,37.48,37.48,37.39,37.44,66612.0,34.8168,34.8168,34.7332,34.7796,66612.0
2017-04-19 11:00:00,37.44,37.5,37.42,37.5,23998.0,34.7796,34.8353,34.761,34.8353,23998.0
2017-04-19 11:30:00,37.5,37.53,37.44,37.45,51895.0,34.8353,34.8632,34.7796,34.7889,51895.0
2017-04-19 12:00:00,37.45,37.45,37.36,37.4,40202.0,34.7889,34.7889,34.7053,34.7424,40202.0
2017-04-19 12:30:00,37.4,37.43,37.38,37.42,23248.0,34.7424,34.7703,34.7239,34.761,23248.0
2017-04-19 13:00:00,37.41,37.44,37.36,37.42,42785.0,34.7517,34.7796,34.7053,34.761,42785.0
2017-04-19 13:30:00,37.42,37.45,37.41,37.43,70296.0,34.761,34.7889,34.7517,34.7703,70296.0
2017-04-19 14:00:00,37.43,37.45,37.38,37.42,245550.0,34.7703,34.7889,34.7239,34.761,245550.0
2017-04-19 14:30:00,37.42,37.42,37.32,37.33,46772.0,34.761,34.761,34.6681,34.6774,46772.0
2017-04-19 15:00:00,37.33,37.39,37.27,37.29,90314.0,34.6774,34.7332,34.6217,34.6403,90314.0
2017-04-19 15:30:00,37.28,37.33,37.25,37.32,212148.0,34.631,34.6774,34.6031,34.6681,212148.0
2017-04-20 09:30:00,37.53,37.69,37.27,37.31,166222.0,34.8632,35.0118,34.6217,34.6588,166222.0
2017-04-20 10:00:00,37.31,37.36,37.2,37.22,97283.0,34.6588,34.7053,34.5567,34.5752,97283.0
2017-04-20 10:30:00,37.22,37.39,37.21,37.39,36818.0,34.5752,34.7332,34.5659,34.7332,36818.0
2017-04-20 11:00:00,37.4,37.44,37.35,37.44,41983.0,34.7424,34.7796,34.696,34.7796,41983.0
2017-04-20 11:30:00,37.44,37.57,37.43,37.57,27355.0,34.7796,34.9004,34.7703,34.9004,27355.0
2017-04-20 12:00:00,37.57,37.65,37.55,37.56,63463.0,34.9004,34.9747,34.8818,34.8911,63463.0
2017-04-20 12:30:00,37.56,37.6,37.54,37.54,31244.0,34.8911,34.9282,34.8725,34.8725,31244.0
2017-04-20 13:00:00,37.55,37.58,37.52,37.55,25027.0,34.8818,34.9097,34.8539,34.8818,25027.0
2017-04-20 13:30:00,37.56,37.59,37.55,37.56,29326.0,34.8911,34.9189,34.8818,34.8911,29326.0
2017-04-20 14:00:00,37.57,37.58,37.5,37.5,43088.0,34.9004,34.9097,34.8353,34.8353,43088.0
2017-04-20 14:30:00,37.5,37.52,37.42,37.43,36285.0,34.8353,34.8539,34.761,34.7703,36285.0
2017-04-20 15:00:00,37.43,37.48,37.36,37.4,49546.0,34.7703,34.8168,34.7053,34.7424,49546.0
2017-04-20 15:30:00,37.41,37.52,37.4,37.47,224188.0,34.7517,34.8539,34.7424,34.8075,224188.0
2017-04-21 09:30:00,37.44,37.45,37.31,37.34,51989.0,34.7796,34.7889,34.6588,34.6867,51989.0
2017-04-21 10:00:00,37.34,37.4,37.25,37.34,61789.0,34.6867,34.7424,34.6031,34.6867,61789.0
2017-04-21 10:30:00,37.35,37.38,37.3,37.35,53106.0,34.696,34.7239,34.6495,34.696,53106.0
2017-04-21 11:00:00,37.36,37.46,37.32,37.46,54115.0,34.7053,34.7982,34.6681,34.7982,54115.0
2017-04-21 11:30:00,37.46,37.53,37.43,37.5,32306.0,34.7982,34.8632,34.7703,34.8353,32306.0
2017-04-21 12:00:00,37.5,37.53,37.47,37.47,35678.0,34.8353,34.8632,34.8075,34.8075,35678.0
2017-04-21 12:30:00,37.47,37.49,37.45,37.48,12157.0,34.8075,34.826,34.7889,34.8168,12157.0
2017-04-21 13:00:00,37.48,37.49,37.41,37.45,32846.0,34.8168,34.826,34.7517,34.7889,32846.0
2017-04-21 13:30:00,37.45,37.52,37.42,37.51,21826.0,34.7889,34.8539,34.761,34.8446,21826.0
2017-04-21 14:00:00,37.5,37.57,37.5,37.55,21568.0,34.8353,34.9004,34.8353,34.8818,21568.0
2017-04-21 14:30:00,37.55,37.55,37.49,37.5,37307.0,34.8818,34.8818,34.826,34.8353,37307.0
2017-04-21 15:00:00,37.51,37.52,37.46,37.52,52151.0,34.8446,34.8539,34.7982,34.8539,52151.0
2017-04-21 15:30:00,37.52,37.57,37.49,37.52,114582.0,34.8539,34.9004,34.826,34.8539,114582.0
2017-04-24 09:30:00,37.88,37.95,37.69,37.7,198403.0,35.1883,35.2534,35.0118,35.0211,198403.0
2017-04-24 10:00:00,37.7,37.74,37.62,37.64,75377.0,35.0211,35.0583,34.9468,34.9654,75377.0
2017-04-24 10:30:00,37.63,37.66,37.54,37.65,80221.0,34.9561,34.984,34.8725,34.9747,80221.0
2017-04-24 11:00:00,37.64,37.65,37.53,37.55,50926.0,34.9654,34.9747,34.8632,34.8818,50926.0
2017-04-24 11:30:00,37.55,37.6,37.53,37.57,55639.0,34.8818,34.9282,34.8632,34.9004,55639.0
2017-04-24 12:00:00,37.58,37.6,37.55,37.59,79586.0,34.9097,34.9282,34.8818,34.9189,79586.0
2017-04-24 12:30:00,37.59,37.66,37.58,37.65,65346.0,34.9189,34.984,34.9097,34.9747,65346.0
2017-04-24 13:00:00,37.64,37.72,37.64,37.71,62880.0,34.9654,35.0397,34.9654,35.0304,62880.0
2017-04-24 13:30:00,37.71,37.71,37.65,37.66,60763.0,35.0304,35.0304,34.9747,34.984,60763.0
2017-04-24 14:00:00,37.66,37.75,37.65,37.73,112237.0,34.984,35.0676,34.9747,35.049,112237.0
2017-04-24 14:30:00,37.73,37.75,37.7,37.71,56577.0,35.049,35.0676,35.0211,35.0304,56577.0
2017-04-24 15:00:00,37.72,37.78,37.71,37.72,87371.0,35.0397,35.0954,35.0304,35.0397,87371.0
2017-04-24 15:30:00,37.72,37.74,37.7,37.73,294996.0,35.0397,35.0583,35.0211,35.049,294996.0
2017-04-25 09:30:00,37.82,37.91,37.65,37.87,166323.0,35.1326,35.2162,34.9747,35.179,166323.0
2017-04-25 10:00:00,37.86,37.95,37.68,37.69,238706.0,35.1698,35.2534,35.0025,35.0118,238706.0
2017-04-25 10:30:00,37.71,37.71,37.61,37.63,52905.0,35.0304,35.0304,34.9375,34.9561,52905.0
2017-04-25 11:00:00,37.63,37.79,37.63,37.73,155630.0,34.9561,35.1047,34.9561,35.049,155630.0
2017-04-25 11:30:00,37.73,37.75,37.69,37.71,93202.0,35.049,35.0676,35.0118,35.0304,93202.0
2017-04-25 12:00:00,37.71,37.77,37.71,37.77,58033.0,35.0304,35.0862,35.0304,35.0862,58033.0
2017-04-25 12:30:00,37.77,37.81,37.72,37.79,498166.0,35.0862,35.1233,35.0397,35.1047,498166.0
2017-04-25 13:00:00,37.79,37.89,37.78,37.85,97775.0,35.1047,35.1976,35.0954,35.1605,97775.0
2017-04-25 13:30:00,37.85,37.91,37.83,37.89,114250.0,35.1605,35.2162,35.1419,35.1976,114250.0
2017-04-25 14:00:00,37.9,37.95,37.89,37.92,107526.0,35.2069,35.2534,35.1976,35.2255,107526.0
2017-04-25 14:30:00,37.92,37.95,37.91,37.94,190350.0,35.2255,35.2534,35.2162,35.2441,190350.0
2017-04-25 15:00:00,37.93,37.99,37.92,37.97,236165.0,35.2348,35.2905,35.2255,35.2719,236165.0
2017-04-25 15:30:00,37.97,37.98,37.89,37.9,440255.0,35.2719,35.2812,35.1976,35.2069,440255.0
2017-04-26 09:30:00,37.9,38.01,37.87,37.98,77070.0,35.2069,35.3091,35.179,35.2812,77070.0
2017-04-26 10:00:00,38.0,38.16,37.95,38.16,75426.0,35.2998,35.4484,35.2534,35.4484,75426.0
2017-04-26 10:30:00,38.17,38.18,38.09,38.18,60178.0,35.4577,35.467,35.3834,35.467,60178.0
2017-04-26 11:00:00,38.17,38.33,38.17,38.33,69639.0,35.4577,35.6064,35.4577,35.6064,69639.0
2017-04-26 11:30:00,38.32,38.32,38.17,38.2,80789.0,35.5971,35.5971,35.4577,35.4856,80789.0
2017-04-26 12:00:00,38.2,38.23,38.17,38.2,47595.0,35.4856,35.5135,35.4577,35.4856,47595.0
2017-04-26 12:30:00,38.19,38.28,38.17,38.26,58598.0,35.4763,35.5599,35.4577,35.5413,58598.0
2017-04-26 13:00:00,38.26,38.32,38.25,38.28,81158.0,35.5413,35.5971,35.532,35.5599,81158.0
2017-04-26 13:30:00,38.27,38.35,38.24,38.28,61204.0,35.5506,35.6249,35.5228,35.5599,61204.0
2017-04-26 14:00:00,38.27,38.31,38.23,38.25,70498.0,35.5506,35.5878,35.5135,35.532,70498.0
2017-04-26 14:30:00,38.25,38.35,38.24,38.33,98793.0,35.532,35.6249,35.5228,35.6064,98793.0
2017-04-26 15:00:00,38.32,38.41,38.32,38.39,69552.0,35.5971,35.6807,35.5971,35.6621,69552.0
2017-04-26 15:30:00,38.4,38.42,38.24,38.26,339384.0,35.6714,35.69,35.5228,35.5413,339384.0
2017-04-27 09:30:00,38.19,38.26,37.98,38.1,170816.0,35.4763,35.5413,35.2812,35.3927,170816.0
2017-04-27 10:00:00,38.11,38.22,37.97,37.99,105368.0,35.402,35.5042,35.2719,35.2905,105368.0
2017-04-27 10:30:00,38.0,38.05,37.94,38.0,161528.0,35.2998,35.3463,35.2441,35.2998,161528.0
2017-04-27 11:00:00,37.99,38.14,37.99,38.07,94512.0,35.2905,35.4299,35.2905,35.3648,94512.0
2017-04-27 11:30:00,38.07,38.07,38.0,38.04,39762.0,35.3648,35.3648,35.2998,35.337,39762.0
2017-04-27 12:00:00,38.04,38.11,38.04,38.07,16822.0,35.337,35.402,35.337,35.3648,16822.0
2017-04-27 12:30:00,38.08,38.2,38.07,38.2,55325.0,35.3741,35.4856,35.3648,35.4856,55325.0
2017-04-27 13:00:00,38.2,38.21,38.14,38.18,24198.0,35.4856,35.4949,35.4299,35.467,24198.0
2017-04-27 13:30:00,38.17,38.23,38.17,38.22,31627.0,35.4577,35.5135,35.4577,35.5042,31627.0
2017-04-27 14:00:00,38.22,38.26,38.21,38.23,31852.0,35.5042,35.5413,35.4949,35.5135,31852.0
2017-04-27 14:30:00,38.24,38.3,38.24,38.28,88837.0,35.5228,35.5785,35.5228,35.5599,88837.0
2017-04-27 15:00:00,38.28,38.32,38.25,38.27,58060.0,35.5599,35.5971,35.532,35.5506,58060.0
2017-04-27 15:30:00,38.27,38.28,38.21,38.25,177677.0,35.5506,35.5599,35.4949,35.532,177677.0
2017-04-28 09:30:00,38.13,38.16,37.89,37.91,127492.0,35.4206,35.4484,35.1976,35.2162,127492.0
2017-04-28 10:00:00,37.92,37.93,37.86,37.88,70954.0,35.2255,35.2348,35.1698,35.1883,70954.0
2017-04-28 10:30:00,37.89,37.89,37.78,37.8,81774.0,35.1976,35.1976,35.0954,35.114,81774.0
2017-04-28 11:00:00,37.8,37.8,37.7,37.76,93392.0,35.114,35.114,35.0211,35.0769,93392.0
2017-04-28 11:30:00,37.76,37.76,37.64,37.7,67298.0,35.0769,35.0769,34.9654,35.0211,67298.0
2017-04-28 12:00:00,37.7,37.74,37.68,37.7,48740.0,35.0211,35.0583,35.0025,35.0211,48740.0
2017-04-28 12:30:00,37.7,37.78,37.69,37.77,66712.0,35.0211,35.0954,35.0118,35.0862,66712.0
2017-04-28 13:00:00,37.76,37.86,37.74,37.84,23865.0,35.0769,35.1698,35.0583,35.1512,23865.0
2017-04-28 13:30:00,37.85,37.88,37.83,37.83,30744.0,35.1605,35.1883,35.1419,35.1419,30744.0
2017-04-28 14:00:00,37.84,37.88,37.81,37.85,30846.0,35.1512,35.1883,35.1233,35.1605,30846.0
2017-04-28 14:30:00,37.86,37.86,37.78,37.81,34843.0,35.1698,35.1698,35.0954,35.1233,34843.0
2017-04-28 15:00:00,37.81,37.89,37.81,37.87,71255.0,35.1233,35.1976,35.1233,35.179,71255.0
2017-04-28 15:30:00,37.87,37.89,37.81,37.81,178843.0,35.179,35.1976,35.1233,35.1233,178843.0
2017-05-01 09:30:00,37.98,37.98,37.78,37.8,385437.0,35.2812,35.2812,35.0954,35.114,385437.0
2017-05-01 10:00:00,37.8,37.8,37.67,37.67,152350.0,35.114,35.114,34.9933,34.9933,152350.0
2017-05-01 10:30:00,37.67,37.84,37.67,37.81,45922.0,34.9933,35.1512,34.9933,35.1233,45922.0
2017-05-01 11:00:00,37.81,37.81,37.72,37.72,23146.0,35.1233,35.1233,35.0397,35.0397,23146.0
2017-05-01 11:30:00,37.71,37.72,37.64,37.7,20587.0,35.0304,35.0397,34.9654,35.0211,20587.0
2017-05-01 12:00:00,37.72,37.74,37.68,37.69,9071.0,35.0397,35.0583,35.0025,35.0118,9071.0
2017-05-01 12:30:00,37.7,37.72,37.62,37.7,38352.0,35.0211,35.0397,34.9468,35.0211,38352.0
2017-05-01 13:00:00,37.69,37.75,37.67,37.74,64359.0,35.0118,35.0676,34.9933,35.0583,64359.0
2017-05-01 13:30:00,37.75,37.85,37.73,37.84,37015.0,35.0676,35.1605,35.049,35.1512,37015.0
2017-05-01 14:00:00,37.85,37.87,37.77,37.77,24071.0,35.1605,35.179,35.0862,35.0862,24071.0
2017-05-01 14:30:00,37.76,37.79,37.73,37.74,9822.0,35.0769,35.1047,35.049,35.0583,9822.0
2017-05-01 15:00:00,37.74,37.77,37.71,37.72,42535.0,35.0583,35.0862,35.0304,35.0397,42535.0
2017-05-01 15:30:00,37.72,37.73,37.63,37.63,108655.0,35.0397,35.049,34.9561,34.9561,108655.0
2017-05-02 09:30:00,37.63,37.72,37.5,37.51,96204.0,34.9561,35.0397,34.8353,34.8446,96204.0
2017-05-02 10:00:00,37.5,37.53,37.43,37.49,50471.0,34.8353,34.8632,34.7703,34.826,50471.0
2017-05-02 10:30:00,37.49,37.57,37.48,37.53,66128.0,34.826,34.9004,34.8168,34.8632,66128.0
2017-05-02 11:00:00,37.52,37.62,37.5,37.58,260571.0,34.8539,34.9468,34.8353,34.9097,260571.0
2017-05-02 11:30:00,37.57,37.6,37.5,37.54,86789.0,34.9004,34.9282,34.8353,34.8725,86789.0
2017-05-02 12:00:00,37.54,37.59,37.54,37.57,103577.0,34.8725,34.9189,34.8725,34.9004,103577.0
2017-05-02 12:30:00,37.57,37.6,37.54,37.57,58998.0,34.9004,34.9282,34.8725,34.9004,58998.0
2017-05-02 13:00:00,37.56,37.56,37.51,37.53,54336.0,34.8911,34.8911,34.8446,34.8632,54336.0
2017-05-02 13:30:00,37.53,37.56,37.51,37.52,27317.0,34.8632,34.8911,34.8446,34.8539,27317.0
2017-05-02 14:00:00,37.52,37.54,37.5,37.5,73122.0,34.8539,34.8725,34.8353,34.8353,73122.0
2017-05-02 14:30:00,37.5,37.54,37.49,37.51,56906.0,34.8353,34.8725,34.826,34.8446,56906.0
2017-05-02 15:00:00,37.5,37.55,37.5,37.55,52455.0,34.8353,34.8818,34.8353,34.8818,52455.0
2017-05-02 15:30:00,37.55,37.59,37.53,37.59,236734.0,34.8818,34.9189,34.8632,34.9189,236734.0
2017-05-03 09:30:00,37.5,37.65,37.42,37.57,97876.0,34.8353,34.9747,34.761,34.9004,97876.0
2017-05-03 10:00:00,37.57,37.59,37.46,37.56,78710.0,34.9004,34.9189,34.7982,34.8911,78710.0
2017-05-03 10:30:00,37.54,37.54,37.39,37.4,84156.0,34.8725,34.8725,34.7332,34.7424,84156.0
2017-05-03 11:00:00,37.4,37.49,37.38,37.46,399763.0,34.7424,34.826,34.7239,34.7982,399763.0
2017-05-03 11:30:00,37.45,37.49,37.43,37.43,67268.0,34.7889,34.826,34.7703,34.7703,67268.0
2017-05-03 12:00:00,37.43,37.45,37.4,37.44,85940.0,34.7703,34.7889,34.7424,34.7796,85940.0
2017-05-03 12:30:00,37.44,37.44,37.4,37.43,57829.0,34.7796,34.7796,34.7424,34.7703,57829.0
2017-05-03 13:00:00,37.43,37.46,37.4,37.41,68706.0,34.7703,34.7982,34.7424,34.7517,68706.0
2017-05-03 13:30:00,37.41,37.41,37.36,37.41,40507.0,34.7517,34.7517,34.7053,34.7517,40507.0
2017-05-03 14:00:00,37.41,37.42,37.31,37.33,146077.0,34.7517,34.761,34.6588,34.6774,146077.0
2017-05-03 14:30:00,37.34,37.36,37.3,37.34,106660.0,34.6867,34.7053,34.6495,34.6867,106660.0
2017-05-03 15:00:00,37.35,37.4,37.33,37.4,107367.0,34.696,34.7424,34.6774,34.7424,107367.0
2017-05-03 15:30:00,37.4,37.52,37.38,37.48,271342.0,34.7424,34.8539,34.7239,34.8168,271342.0
2017-05-04 09:30:00,37.66,37.77,37.56,37.58,115709.0,34.984,35.0862,34.8911,34.9097,115709.0
2017-05-04 10:00:00,37.58,37.65,37.53,37.56,30519.0,34.9097,34.9747,34.8632,34.8911,30519.0
2017-05-04 10:30:00,37.55,37.62,37.54,37.59,42211.0,34.8818,34.9468,34.8725,34.9189,42211.0
2017-05-04 11:00:00,37.59,37.59,37.53,37.55,32544.0,34.9189,34.9189,34.8632,34.8818,32544.0
2017-05-04 11:30:00,37.56,37.62,37.55,37.57,27389.0,34.8911,34.9468,34.8818,34.9004,27389.0
2017-05-04 12:00:00,37.57,37.58,37.45,37.51,36173.0,34.9004,34.9097,34.7889,34.8446,36173.0
2017-05-04 12:30:00,37.52,37.58,37.49,37.57,30958.0,34.8539,34.9097,34.826,34.9004,30958.0
2017-05-04 13:00:00,37.57,37.59,37.51,37.53,19313.0,34.9004,34.9189,34.8446,34.8632,19313.0
2017-05-04 13:30:00,37.52,37.59,37.5,37.54,205512.0,34.8539,34.9189,34.8353,34.8725,205512.0
2017-05-04 14:00:00,37.55,37.59,37.51,37.55,110953.0,34.8818,34.9189,34.8446,34.8818,110953.0
2017-05-04 14:30:00,37.55,37.58,37.52,37.53,63496.0,34.8818,34.9097,34.8539,34.8632,63496.0
2017-05-04 15:00:00,37.53,37.55,37.5,37.51,27768.0,34.8632,34.8818,34.8353,34.8446,27768.0
2017-05-04 15:30:00,37.51,37.54,37.5,37.54,148267.0,34.8446,34.8725,34.8353,34.8725,148267.0
2017-05-05 09:30:00,37.63,37.73,37.54,37.55,131177.0,34.9561,35.049,34.8725,34.8818,131177.0
2017-05-05 10:00:00,37.55,37.63,37.53,37.59,80259.0,34.8818,34.9561,34.8632,34.9189,80259.0
2017-05-05 10:30:00,37.59,37.6,37.53,37.6,37034.0,34.9189,34.9282,34.8632,34.9282,37034.0
2017-05-05 11:00:00,37.61,37.71,37.61,37.67,46686.0,34.9375,35.0304,34.9375,34.9933,46686.0
2017-05-05 11:30:00,37.67,37.73,37.66,37.73,46860.0,34.9933,35.049,34.984,35.049,46860.0
2017-05-05 12:00:00,37.73,37.74,37.65,37.66,38610.0,35.049,35.0583,34.9747,34.984,38610.0
2017-05-05 12:30:00,37.66,37.7,37.63,37.7,53305.0,34.984,35.0211,34.9561,35.0211,53305.0
2017-05-05 13:00:00,37.7,37.76,37.7,37.75,33250.0,35.0211,35.0769,35.0211,35.0676,33250.0
2017-05-05 13:30:00,37.75,37.78,37.74,37.77,37976.0,35.0676,35.0954,35.0583,35.0862,37976.0
2017-05-05 14:00:00,37.77,37.78,37.74,37.75,33908.0,35.0862,35.0954,35.0583,35.0676,33908.0
2017-05-05 14:30:00,37.75,37.75,37.72,37.72,46582.0,35.0676,35.0676,35.0397,35.0397,46582.0
2017-05-05 15:00:00,37.72,37.77,37.7,37.75,104823.0,35.0397,35.0862,35.0211,35.0676,104823.0
2017-05-05 15:30:00,37.75,37.79,37.73,37.79,199780.0,35.0676,35.1047,35.049,35.1047,199780.0
2017-05-08 09:30:00,37.71,37.89,37.68,37.76,78450.0,35.0304,35.1976,35.0025,35.0769,78450.0
2017-05-08 10:00:00,37.77,37.83,37.68,37.68,18370.0,35.0862,35.1419,35.0025,35.0025,18370.0
2017-05-08 10:30:00,37.67,37.72,37.63,37.66,74015.0,34.9933,35.0397,34.9561,34.984,74015.0
2017-05-08 11:00:00,37.66,37.71,37.59,37.62,31590.0,34.984,35.0304,34.9189,34.9468,31590.0
2017-05-08 11:30:00,37.62,37.67,37.62,37.64,6352.0,34.9468,34.9933,34.9468,34.9654,6352.0
2017-05-08 12:00:00,37.64,37.66,37.63,37.65,7850.0,34.9654,34.984,34.9561,34.9747,7850.0
2017-05-08 12:30:00,37.66,37.75,37.65,37.75,18946.0,34.984,35.0676,34.9747,35.0676,18946.0
2017-05-08 13:00:00,37.74,37.76,37.72,37.73,15726.0,35.0583,35.0769,35.0397,35.049,15726.0
2017-05-08 13:30:00,37.73,37.78,37.73,37.77,9863.0,35.049,35.0954,35.049,35.0862,9863.0
2017-05-08 14:00:00,37.77,37.79,37.73,37.76,19371.0,35.0862,35.1047,35.049,35.0769,19371.0
2017-05-08 14:30:00,37.76,37.76,37.69,37.7,19806.0,35.0769,35.0769,35.0118,35.0211,19806.0
2017-05-08 15:00:00,37.71,37.72,37.68,37.68,17795.0,35.0304,35.0397,35.0025,35.0025,17795.0
2017-05-08 15:30:00,37.68,37.71,37.66,37.7,175711.0,35.0025,35.0304,34.984,35.0211,175711.0
2017-05-09 09:30:00,37.81,37.87,37.76,37.84,56647.0,35.1233,35.179,35.0769,35.1512,56647.0
2017-05-09 10:00:00,37.83,37.94,37.82,37.91,60556.0,35.1419,35.2441,35.1326,35.2162,60556.0
2017-05-09 10:30:00,37.91,37.94,37.86,37.91,46140.0,35.2162,35.2441,35.1698,35.2162,46140.0
2017-05-09 11:00:00,37.91,37.98,37.86,37.87,292881.0,35.2162,35.2812,35.1698,35.179,292881.0
2017-05-09 11:30:00,37.88,37.98,37.88,37.97,35519.0,35.1883,35.2812,35.1883,35.2719,35519.0
2017-05-09 12:00:00,37.97,38.0,37.95,37.96,14553.0,35.2719,35.2998,35.2534,35.2627,14553.0
2017-05-09 12:30:00,37.95,37.98,37.92,37.94,10794.0,35.2534,35.2812,35.2255,35.2441,10794.0
2017-05-09 13:00:00,37.94,38.04,37.94,38.01,34053.0,35.2441,35.337,35.2441,35.3091,34053.0
2017-05-09 13:30:00,38.01,38.09,38.01,38.08,36890.0,35.3091,35.3834,35.3091,35.3741,36890.0
2017-05-09 14:00:00,38.08,38.08,38.03,38.04,39929.0,35.3741,35.3741,35.3277,35.337,39929.0
2017-05-09 14:30:00,38.05,38.08,38.01,38.07,50856.0,35.3463,35.3741,35.3091,35.3648,50856.0
2017-05-09 15:00:00,38.08,38.12,38.06,38.1,85719.0,35.3741,35.4113,35.3555,35.3927,85719.0
2017-05-09 15:30:00,38.1,38.1,37.98,38.07,234396.0,35.3927,35.3927,35.2812,35.3648,234396.0
2017-05-10 09:30:00,37.99,38.07,37.89,37.96,55069.0,35.2905,35.3648,35.1976,35.2627,55069.0
2017-05-10 10:00:00,37.96,38.1,37.94,37.94,52919.0,35.2627,35.3927,35.2441,35.2441,52919.0
2017-05-10 10:30:00,37.93,37.98,37.9,37.95,62253.0,35.2348,35.2812,35.2069,35.2534,62253.0
2017-05-10 11:00:00,37.96,38.01,37.93,38.0,29184.0,35.2627,35.3091,35.2348,35.2998,29184.0
2017-05-10 11:30:00,38.0,38.02,37.98,38.0,21115.0,35.2998,35.3184,35.2812,35.2998,21115.0
2017-05-10 12:00:00,37.99,37.99,37.95,37.97,10805.0,35.2905,35.2905,35.2534,35.2719,10805.0
2017-05-10 12:30:00,37.98,38.01,37.96,38.01,10098.0,35.2812,35.3091,35.2627,35.3091,10098.0
2017-05-10 13:00:00,38.01,38.04,37.98,38.02,24977.0,35.3091,35.337,35.2812,35.3184,24977.0
2017-05-10 13:30:00,38.02,38.04,37.98,38.0,31471.0,35.3184,35.337,35.2812,35.2998,31471.0
2017-05-10 14:00:00,38.0,38.05,37.98,38.01,36428.0,35.2998,35.3463,35.2812,35.3091,36428.0
2017-05-10 14:30:00,38.02,38.1,38.02,38.07,33031.0,35.3184,35.3927,35.3184,35.3648,33031.0
2017-05-10 15:00:00,38.07,38.11,38.05,38.05,55518.0,35.3648,35.402,35.3463,35.3463,55518.0
2017-05-10 15:30:00,38.05,38.11,38.04,38.1,253666.0,35.3463,35.402,35.337,35.3927,253666.0
2017-05-11 09:30:00,37.93,38.04,37.67,37.69,94737.0,35.2348,35.337,34.9933,35.0118,94737.0
2017-05-11 10:00:00,37.68,37.72,37.58,37.64,46307.0,35.0025,35.0397,34.9097,34.9654,46307.0
2017-05-11 10:30:00,37.64,37.73,37.59,37.73,19252.0,34.9654,35.049,34.9189,35.049,19252.0
2017-05-11 11:00:00,37.73,37.85,37.73,37.84,50294.0,35.049,35.1605,35.049,35.1512,50294.0
2017-05-11 11:30:00,37.84,37.88,37.82,37.87,20796.0,35.1512,35.1883,35.1326,35.179,20796.0
2017-05-11 12:00:00,37.88,37.91,37.83,37.9,63805.0,35.1883,35.2162,35.1419,35.2069,63805.0
2017-05-11 12:30:00,37.91,37.92,37.88,37.89,19615.0,35.2162,35.2255,35.1883,35.1976,19615.0
2017-05-11 13:00:00,37.89,37.94,37.88,37.9,20913.0,35.1976,35.2441,35.1883,35.2069,20913.0
2017-05-11 13:30:00,37.9,37.97,37.9,37.97,9496.0,35.2069,35.2719,35.2069,35.2719,9496.0
2017-05-11 14:00:00,37.97,37.98,37.9,37.94,30168.0,35.2719,35.2812,35.2069,35.2441,30168.0
2017-05-11 14:30:00,37.94,37.96,37.92,37.94,45765.0,35.2441,35.2627,35.2255,35.2441,45765.0
2017-05-11 15:00:00,37.95,37.98,37.93,37.94,51492.0,35.2534,35.2812,35.2348,35.2441,51492.0
2017-05-11 15:30:00,37.94,37.99,37.93,37.95,101741.0,35.2441,35.2905,35.2348,35.2534,101741.0
2017-05-12 09:30:00,37.85,37.88,37.61,37.71,243700.0,35.1605,35.1883,34.9375,35.0304,243700.0
2017-05-12 10:00:00,37.72,37.73,37.62,37.66,539966.0,35.0397,35.049,34.9468,34.984,539966.0
2017-05-12 10:30:00,37.65,37.71,37.63,37.67,28315.0,34.9747,35.0304,34.9561,34.9933,28315.0
2017-05-12 11:00:00,37.67,37.74,37.66,37.68,22451.0,34.9933,35.0583,34.984,35.0025,22451.0
2017-05-12 11:30:00,37.69,37.73,37.64,37.64,25107.0,35.0118,35.049,34.9654,34.9654,25107.0
2017-05-12 12:00:00,37.64,37.64,37.61,37.62,85442.0,34.9654,34.9654,34.9375,34.9468,85442.0
2017-05-12 12:30:00,37.62,37.66,37.61,37.63,23281.0,34.9468,34.984,34.9375,34.9561,23281.0
2017-05-12 13:00:00,37.63,37.66,37.61,37.65,21332.0,34.9561,34.984,34.9375,34.9747,21332.0
2017-05-12 13:30:00,37.64,37.64,37.61,37.63,18447.0,34.9654,34.9654,34.9375,34.9561,18447.0
2017-05-12 14:00:00,37.63,37.63,37.59,37.6,16634.0,34.9561,34.9561,34.9189,34.9282,16634.0
2017-05-12 14:30:00,37.6,37.65,37.59,37.63,28808.0,34.9282,34.9747,34.9189,34.9561,28808.0
2017-05-12 15:00:00,37.64,37.65,37.61,37.63,36103.0,34.9654,34.9747,34.9375,34.9561,36103.0
2017-05-12 15:30:00,37.63,37.66,37.59,37.61,212185.0,34.9561,34.984,34.9189,34.9375,212185.0
2017-05-15 09:30:00,37.7,37.95,37.69,37.94,155798.0,35.0211,35.2534,35.0118,35.2441,155798.0
2017-05-15 10:00:00,37.94,38.04,37.94,38.01,127492.0,35.2441,35.337,35.2441,35.3091,127492.0
2017-05-15 10:30:00,38.01,38.06,37.98,38.03,95366.0,35.3091,35.3555,35.2812,35.3277,95366.0
2017-05-15 11:00:00,38.04,38.11,38.01,38.03,142110.0,35.337,35.402,35.3091,35.3277,142110.0
2017-05-15 11:30:00,38.03,38.03,37.97,37.99,17750.0,35.3277,35.3277,35.2719,35.2905,17750.0
2017-05-15 12:00:00,37.99,38.0,37.96,38.0,20856.0,35.2905,35.2998,35.2627,35.2998,20856.0
2017-05-15 12:30:00,37.99,38.03,37.97,38.02,29958.0,35.2905,35.3277,35.2719,35.3184,29958.0
2017-05-15 13:00:00,38.02,38.05,38.01,38.04,34417.0,35.3184,35.3463,35.3091,35.337,34417.0
2017-05-15 13:30:00,38.05,38.06,38.02,38.02,25874.0,35.3463,35.3555,35.3184,35.3184,25874.0
2017-05-15 14:00:00,38.04,38.05,37.94,37.94,27351.0,35.337,35.3463,35.2441,35.2441,27351.0
2017-05-15 14:30:00,37.94,37.99,37.93,37.94,45165.0,35.2441,35.2905,35.2348,35.2441,45165.0
2017-05-15 15:00:00,37.95,38.0,37.94,37.98,37132.0,35.2534,35.2998,35.2441,35.2812,37132.0
2017-05-15 15:30:00,37.98,38.06,37.97,38.02,297324.0,35.2812,35.3555,35.2719,35.3184,297324.0
2017-05-16 09:30:00,38.11,38.14,37.94,37.95,129194.0,35.402,35.4299,35.2441,35.2534,129194.0
2017-05-16 10:00:00,37.95,38.04,37.89,37.91,79047.0,35.2534,35.337,35.1976,35.2162,79047.0
2017-05-16 10:30:00,37.92,37.92,37.81,37.88,65059.0,35.2255,35.2255,35.1233,35.1883,65059.0
2017-05-16 11:00:00,37.87,37.93,37.83,37.9,133580.0,35.179,35.2348,35.1419,35.2069,133580.0
2017-05-16 11:30:00,37.9,37.93,37.84,37.9,35115.0,35.2069,35.2348,35.1512,35.2069,35115.0
2017-05-16 12:00:00,37.9,37.96,37.88,37.95,83574.0,35.2069,35.2627,35.1883,35.2534,83574.0
2017-05-16 12:30:00,37.95,37.99,37.93,37.98,79515.0,35.2534,35.2905,35.2348,35.2812,79515.0
2017-05-16 13:00:00,37.98,37.99,37.93,37.93,34744.0,35.2812,35.2905,35.2348,35.2348,34744.0
2017-05-16 13:30:00,37.94,37.99,37.93,37.94,93949.0,35.2441,35.2905,35.2348,35.2441,93949.0
2017-05-16 14:00:00,37.94,37.96,37.89,37.91,62166.0,35.2441,35.2627,35.1976,35.2162,62166.0
2017-05-16 14:30:00,37.92,37.95,37.9,37.91,65652.0,35.2255,35.2534,35.2069,35.2162,65652.0
2017-05-16 15:00:00,37.91,37.95,37.9,37.92,43024.0,35.2162,35.2534,35.2069,35.2255,43024.0
2017-05-16 15:30:00,37.92,37.95,37.92,37.95,116507.0,35.2255,35.2534,35.2255,35.2534,116507.0
2017-05-17 09:30:00,37.6,37.74,37.42,37.43,223454.0,34.9282,35.0583,34.761,34.7703,223454.0
2017-05-17 10:00:00,37.43,37.56,37.41,37.5,135885.0,34.7703,34.8911,34.7517,34.8353,135885.0
2017-05-17 10:30:00,37.49,37.54,37.44,37.47,97753.0,34.826,34.8725,34.7796,34.8075,97753.0
2017-05-17 11:00:00,37.48,37.52,37.43,37.49,132138.0,34.8168,34.8539,34.7703,34.826,132138.0
2017-05-17 11:30:00,37.5,37.57,37.46,37.56,74907.0,34.8353,34.9004,34.7982,34.8911,74907.0
2017-05-17 12:00:00,37.55,37.55,37.5,37.5,93374.0,34.8818,34.8818,34.8353,34.8353,93374.0
2017-05-17 12:30:00,37.5,37.57,37.48,37.55,113453.0,34.8353,34.9004,34.8168,34.8818,113453.0
2017-05-17 13:00:00,37.56,37.56,37.5,37.54,81814.0,34.8911,34.8911,34.8353,34.8725,81814.0
2017-05-17 13:30:00,37.54,37.59,37.51,37.53,88476.0,34.8725,34.9189,34.8446,34.8632,88476.0
2017-05-17 14:00:00,37.52,37.56,37.43,37.44,100439.0,34.8539,34.8911,34.7703,34.7796,100439.0
2017-05-17 14:30:00,37.44,37.47,37.31,37.4,102272.0,34.7796,34.8075,34.6588,34.7424,102272.0
2017-05-17 15:00:00,37.39,37.45,37.34,37.41,140224.0,34.7332,34.7889,34.6867,34.7517,140224.0
2017-05-17 15:30:00,37.4,37.48,37.29,37.31,346920.0,34.7424,34.8168,34.6403,34.6588,346920.0
2017-05-18 09:30:00,37.16,37.24,37.0,37.01,111503.0,34.5195,34.5938,34.3709,34.3802,111503.0
2017-05-18 10:00:00,37.01,37.25,37.01,37.25,62046.0,34.3802,34.6031,34.3802,34.6031,62046.0
2017-05-18 10:30:00,37.25,37.33,37.24,37.33,44944.0,34.6031,34.6774,34.5938,34.6774,44944.0
2017-05-18 11:00:00,37.34,37.41,37.33,37.39,74546.0,34.6867,34.7517,34.6774,34.7332,74546.0
2017-05-18 11:30:00,37.39,37.4,37.3,37.31,35720.0,34.7332,34.7424,34.6495,34.6588,35720.0
2017-05-18 12:00:00,37.32,37.34,37.26,37.32,45919.0,34.6681,34.6867,34.6124,34.6681,45919.0
2017-05-18 12:30:00,37.32,37.35,37.24,37.28,25611.0,34.6681,34.696,34.5938,34.631,25611.0
2017-05-18 13:00:00,37.28,37.29,37.24,37.26,24494.0,34.631,34.6403,34.5938,34.6124,24494.0
2017-05-18 13:30:00,37.27,37.39,37.24,37.35,52936.0,34.6217,34.7332,34.5938,34.696,52936.0
2017-05-18 14:00:00,37.36,37.46,37.36,37.44,30260.0,34.7053,34.7982,34.7053,34.7796,30260.0
2017-05-18 14:30:00,37.45,37.5,37.41,37.41,21759.0,34.7889,34.8353,34.7517,34.7517,21759.0
2017-05-18 15:00:00,37.41,37.45,37.36,37.39,35292.0,34.7517,34.7889,34.7053,34.7332,35292.0
2017-05-18 15:30:00,37.39,37.44,37.34,37.34,261535.0,34.7332,34.7796,34.6867,34.6867,261535.0
2017-05-19 09:30:00,37.42,37.61,37.35,37.59,52193.0,34.761,34.9375,34.696,34.9189,52193.0
2017-05-19 10:00:00,37.59,37.73,37.58,37.73,62593.0,34.9189,35.049,34.9097,35.049,62593.0
2017-05-19 10:30:00,37.73,37.74,37.66,37.71,43427.0,35.049,35.0583,34.984,35.0304,43427.0
2017-05-19 11:00:00,37.71,37.73,37.66,37.71,37677.0,35.0304,35.049,34.984,35.0304,37677.0
2017-05-19 11:30:00,37.71,37.72,37.66,37.7,39480.0,35.0304,35.0397,34.984,35.0211,39480.0
2017-05-19 12:00:00,37.7,37.74,37.7,37.73,62169.0,35.0211,35.0583,35.0211,35.049,62169.0
2017-05-19 12:30:00,37.74,37.8,37.74,37.78,49444.0,35.0583,35.114,35.0583,35.0954,49444.0
2017-05-19 13:00:00,37.78,37.86,37.77,37.86,47337.0,35.0954,35.1698,35.0862,35.1698,47337.0
2017-05-19 13:30:00,37.85,37.86,37.82,37.86,62433.0,35.1605,35.1698,35.1326,35.1698,62433.0
2017-05-19 14:00:00,37.86,37.87,37.82,37.87,46814.0,35.1698,35.179,35.1326,35.179,46814.0
2017-05-19 14:30:00,37.86,37.9,37.83,37.83,33385.0,35.1698,35.2069,35.1419,35.1419,33385.0
2017-05-19 15:00:00,37.84,37.84,37.69,37.71,57951.0,35.1512,35.1512,35.0118,35.0304,57951.0
2017-05-19 15:30:00,37.7,37.76,37.67,37.74,224692.0,35.0211,35.0769,34.9933,35.0583,224692.0
2017-05-22 09:30:00,37.8,37.97,37.78,37.93,102576.0,35.114,35.2719,35.0954,35.2348,102576.0
2017-05-22 10:00:00,37.91,37.98,37.89,37.96,23243.0,35.2162,35.2812,35.1976,35.2627,23243.0
2017-05-22 10:30:00,37.97,37.97,37.85,37.9,39365.0,35.2719,35.2719,35.1605,35.2069,39365.0
2017-05-22 11:00:00,37.89,37.98,37.87,37.94,35754.0,35.1976,35.2812,35.179,35.2441,35754.0
2017-05-22 11:30:00,37.94,37.96,37.89,37.94,27199.0,35.2441,35.2627,35.1976,35.2441,27199.0
2017-05-22 12:00:00,37.94,37.96,37.89,37.89,35617.0,35.2441,35.2627,35.1976,35.1976,35617.0
2017-05-22 12:30:00,37.89,37.92,37.87,37.88,17657.0,35.1976,35.2255,35.179,35.1883,17657.0
2017-05-22 13:00:00,37.9,37.9,37.87,37.88,19860.0,35.2069,35.2069,35.179,35.1883,19860.0
2017-05-22 13:30:00,37.88,37.89,37.86,37.87,24921.0,35.1883,35.1976,35.1698,35.179,24921.0
2017-05-22 14:00:00,37.86,37.86,37.81,37.83,21130.0,35.1698,35.1698,35.1233,35.1419,21130.0
2017-05-22 14:30:00,37.83,37.87,37.81,37.85,50039.0,35.1419,35.179,35.1233,35.1605,50039.0
2017-05-22 15:00:00,37.85,37.9,37.84,37.87,35840.0,35.1605,35.2069,35.1512,35.179,35840.0
2017-05-22 15:30:00,37.87,37.92,37.87,37.89,236576.0,35.179,35.2255,35.179,35.1976,236576.0
2017-05-23 09:30:00,38.1,38.18,37.85,37.89,118327.0,35.3927,35.467,35.1605,35.1976,118327.0
2017-05-23 10:00:00,37.88,37.93,37.8,37.89,202307.0,35.1883,35.2348,35.114,35.1976,202307.0
2017-05-23 10:30:00,37.88,37.96,37.88,37.92,108956.0,35.1883,35.2627,35.1883,35.2255,108956.0
2017-05-23 11:00:00,37.92,37.93,37.85,37.89,112582.0,35.2255,35.2348,35.1605,35.1976,112582.0
2017-05-23 11:30:00,37.91,37.91,37.88,37.89,20124.0,35.2162,35.2162,35.1883,35.1976,20124.0
2017-05-23 12:00:00,37.9,37.92,37.84,37.85,27561.0,35.2069,35.2255,35.1512,35.1605,27561.0
2017-05-23 12:30:00,37.84,37.88,37.83,37.83,27292.0,35.1512,35.1883,35.1419,35.1419,27292.0
2017-05-23 13:00:00,37.83,37.86,37.81,37.84,19568.0,35.1419,35.1698,35.1233,35.1512,19568.0
2017-05-23 13:30:00,37.84,37.85,37.78,37.78,28598.0,35.1512,35.1605,35.0954,35.0954,28598.0
2017-05-23 14:00:00,37.79,37.8,37.71,37.71,62580.0,35.1047,35.114,35.0304,35.0304,62580.0
2017-05-23 14:30:00,37.71,37.72,37.67,37.7,40154.0,35.0304,35.0397,34.9933,35.0211,40154.0
2017-05-23 15:00:00,37.7,37.71,37.58,37.62,88693.0,35.0211,35.0304,34.9097,34.9468,88693.0
2017-05-23 15:30:00,37.62,37.64,37.58,37.63,167311.0,34.9468,34.9654,34.9097,34.9561,167311.0
2017-05-24 09:30:00,37.55,37.55,37.38,37.45,156704.0,34.8818,34.8818,34.7239,34.7889,156704.0
2017-05-24 10:00:00,37.44,37.57,37.44,37.57,93750.0,34.7796,34.9004,34.7796,34.9004,93750.0
2017-05-24 10:30:00,37.58,37.59,37.52,37.53,129805.0,34.9097,34.9189,34.8539,34.8632,129805.0
2017-05-24 11:00:00,37.54,37.57,37.52,37.56,16265.0,34.8725,34.9004,34.8539,34.8911,16265.0
2017-05-24 11:30:00,37.57,37.61,37.54,37.57,48227.0,34.9004,34.9375,34.8725,34.9004,48227.0
2017-05-24 12:00:00,37.58,37.63,37.58,37.62,38592.0,34.9097,34.9561,34.9097,34.9468,38592.0
2017-05-24 12:30:00,37.62,37.63,37.6,37.61,17486.0,34.9468,34.9561,34.9282,34.9375,17486.0
2017-05-24 13:00:00,37.6,37.63,37.56,37.58,32165.0,34.9282,34.9561,34.8911,34.9097,32165.0
2017-05-24 13:30:00,37.57,37.61,37.54,37.61,29469.0,34.9004,34.9375,34.8725,34.9375,29469.0
2017-05-24 14:00:00,37.6,37.71,37.58,37.69,77480.0,34.9282,35.0304,34.9097,35.0118,77480.0
2017-05-24 14:30:00,37.69,37.7,37.65,37.68,52140.0,35.0118,35.0211,34.9747,35.0025,52140.0
2017-05-24 15:00:00,37.68,37.69,37.64,37.69,54400.0,35.0025,35.0118,34.9654,35.0118,54400.0
2017-05-24 15:30:00,37.69,37.77,37.68,37.75,236930.0,35.0118,35.0862,35.0025,35.0676,236930.0
2017-05-25 09:30:00,38.06,38.06,37.88,37.95,151313.0,35.3555,35.3555,35.1883,35.2534,151313.0
2017-05-25 10:00:00,37.96,38.04,37.92,37.97,98488.0,35.2627,35.337,35.2255,35.2719,98488.0
2017-05-25 10:30:00,37.97,37.97,37.79,37.8,126708.0,35.2719,35.2719,35.1047,35.114,126708.0
2017-05-25 11:00:00,37.79,37.9,37.79,37.87,36528.0,35.1047,35.2069,35.1047,35.179,36528.0
2017-05-25 11:30:00,37.87,37.87,37.63,37.64,61237.0,35.179,35.179,34.9561,34.9654,61237.0
2017-05-25 12:00:00,37.64,37.64,37.59,37.59,24792.0,34.9654,34.9654,34.9189,34.9189,24792.0
2017-05-25 12:30:00,37.59,37.65,37.58,37.65,26656.0,34.9189,34.9747,34.9097,34.9747,26656.0
2017-05-25 13:00:00,37.65,37.65,37.58,37.61,35964.0,34.9747,34.9747,34.9097,34.9375,35964.0
2017-05-25 13:30:00,37.61,37.63,37.58,37.6,40043.0,34.9375,34.9561,34.9097,34.9282,40043.0
2017-05-25 14:00:00,37.59,37.6,37.56,37.58,34376.0,34.9189,34.9282,34.8911,34.9097,34376.0
2017-05-25 14:30:00,37.58,37.66,37.58,37.64,36675.0,34.9097,34.984,34.9097,34.9654,36675.0
2017-05-25 15:00:00,37.64,37.67,37.62,37.63,92415.0,34.9654,34.9933,34.9468,34.9561,92415.0
2017-05-25 15:30:00,37.62,37.71,37.62,37.65,237457.0,34.9468,35.0304,34.9468,34.9747,237457.0
2017-05-26 09:30:00,37.55,37.6,37.49,37.53,39565.0,34.8818,34.9282,34.826,34.8632,39565.0
2017-05-26 10:00:00,37.55,37.57,37.5,37.53,31748.0,34.8818,34.9004,34.8353,34.8632,31748.0
2017-05-26 10:30:00,37.52,37.56,37.5,37.51,16097.0,34.8539,34.8911,34.8353,34.8446,16097.0
2017-05-26 11:00:00,37.51,37.58,37.51,37.56,12055.0,34.8446,34.9097,34.8446,34.8911,12055.0
2017-05-26 11:30:00,37.56,37.56,37.48,37.48,13833.0,34.8911,34.8911,34.8168,34.8168,13833.0
2017-05-26 12:00:00,37.48,37.54,37.47,37.54,83106.0,34.8168,34.8725,34.8075,34.8725,83106.0
2017-05-26 12:30:00,37.53,37.53,37.48,37.49,145575.0,34.8632,34.8632,34.8168,34.826,145575.0
2017-05-26 13:00:00,37.48,37.51,37.47,37.48,101145.0,34.8168,34.8446,34.8075,34.8168,101145.0
2017-05-26 13:30:00,37.49,37.49,37.45,37.47,120251.0,34.826,34.826,34.7889,34.8075,120251.0
2017-05-26 14:00:00,37.46,37.53,37.46,37.52,21436.0,34.7982,34.8632,34.7982,34.8539,21436.0
2017-05-26 14:30:00,37.52,37.52,37.49,37.49,35696.0,34.8539,34.8539,34.826,34.826,35696.0
2017-05-26 15:00:00,37.49,37.5,37.46,37.5,71602.0,34.826,34.8353,34.7982,34.8353,71602.0
2017-05-26 15:30:00,37.49,37.53,37.47,37.51,215964.0,34.826,34.8632,34.8075,34.8446,215964.0
2017-05-30 09:30:00,37.46,37.6,37.41,37.41,93967.0,34.7982,34.9282,34.7517,34.7517,93967.0
2017-05-30 10:00:00,37.39,37.41,37.26,37.34,38637.0,34.7332,34.7517,34.6124,34.6867,38637.0
2017-05-30 10:30:00,37.34,37.45,37.34,37.41,26960.0,34.6867,34.7889,34.6867,34.7517,26960.0
2017-05-30 11:00:00,37.41,37.43,37.37,37.38,31570.0,34.7517,34.7703,34.7146,34.7239,31570.0
2017-05-30 11:30:00,37.38,37.41,37.33,37.35,23035.0,34.7239,34.7517,34.6774,34.696,23035.0
2017-05-30 12:00:00,37.36,37.38,37.33,37.34,34118.0,34.7053,34.7239,34.6774,34.6867,34118.0
2017-05-30 12:30:00,37.35,37.36,37.33,37.36,13896.0,34.696,34.7053,34.6774,34.7053,13896.0
2017-05-30 13:00:00,37.35,37.38,37.34,37.36,13680.0,34.696,34.7239,34.6867,34.7053,13680.0
2017-05-30 13:30:00,37.36,37.43,37.36,37.4,28625.0,34.7053,34.7703,34.7053,34.7424,28625.0
2017-05-30 14:00:00,37.41,37.42,37.39,37.41,13374.0,34.7517,34.761,34.7332,34.7517,13374.0
2017-05-30 14:30:00,37.4,37.45,37.38,37.45,14856.0,34.7424,34.7889,34.7239,34.7889,14856.0
2017-05-30 15:00:00,37.45,37.48,37.42,37.44,32086.0,34.7889,34.8168,34.761,34.7796,32086.0
2017-05-30 15:30:00,37.44,37.49,37.42,37.45,357864.0,34.7796,34.826,34.761,34.7889,357864.0
2017-05-31 09:30:00,37.57,37.64,37.27,37.27,54979.0,34.9004,34.9654,34.6217,34.6217,54979.0
2017-05-31 10:00:00,37.28,37.29,37.18,37.28,289993.0,34.631,34.6403,34.5381,34.631,289993.0
2017-05-31 10:30:00,37.29,37.42,37.28,37.4,299650.0,34.6403,34.761,34.631,34.7424,299650.0
2017-05-31 11:00:00,37.41,37.44,37.37,37.39,50793.0,34.7517,34.7796,34.7146,34.7332,50793.0
2017-05-31 11:30:00,37.4,37.4,37.34,37.35,46920.0,34.7424,34.7424,34.6867,34.696,46920.0
2017-05-31 12:00:00,37.35,37.36,37.32,37.36,44012.0,34.696,34.7053,34.6681,34.7053,44012.0
2017-05-31 12:30:00,37.36,37.38,37.31,37.32,49134.0,34.7053,34.7239,34.6588,34.6681,49134.0
2017-05-31 13:00:00,37.31,37.37,37.31,37.34,36208.0,34.6588,34.7146,34.6588,34.6867,36208.0
2017-05-31 13:30:00,37.34,37.36,37.32,37.35,68142.0,34.6867,34.7053,34.6681,34.696,68142.0
2017-05-31 14:00:00,37.36,37.43,37.32,37.43,24156.0,34.7053,34.7703,34.6681,34.7703,24156.0
2017-05-31 14:30:00,37.42,37.43,37.36,37.39,37939.0,34.761,34.7703,34.7053,34.7332,37939.0
2017-05-31 15:00:00,37.39,37.46,37.39,37.43,94387.0,34.7332,34.7982,34.7332,34.7703,94387.0
2017-05-31 15:30:00,37.44,37.49,37.43,37.48,282173.0,34.7796,34.826,34.7703,34.8168,282173.0
2017-06-01 09:30:00,37.52,37.68,37.38,37.68,111729.0,34.8539,35.0025,34.7239,35.0025,111729.0
2017-06-01 10:00:00,37.69,37.74,37.63,37.7,77722.0,35.0118,35.0583,34.9561,35.0211,77722.0
2017-06-01 10:30:00,37.69,37.69,37.6,37.62,44856.0,35.0118,35.0118,34.9282,34.9468,44856.0
2017-06-01 11:00:00,37.63,37.64,37.59,37.61,33012.0,34.9561,34.9654,34.9189,34.9375,33012.0
2017-06-01 11:30:00,37.61,37.7,37.6,37.69,17881.0,34.9375,35.0211,34.9282,35.0118,17881.0
2017-06-01 12:00:00,37.69,37.7,37.66,37.66,11455.0,35.0118,35.0211,34.984,34.984,11455.0
2017-06-01 12:30:00,37.67,37.73,37.66,37.71,9828.0,34.9933,35.049,34.984,35.0304,9828.0
2017-06-01 13:00:00,37.72,37.77,37.72,37.76,13433.0,35.0397,35.0862,35.0397,35.0769,13433.0
2017-06-01 13:30:00,37.75,37.79,37.72,37.78,18081.0,35.0676,35.1047,35.0397,35.0954,18081.0
2017-06-01 14:00:00,37.78,37.86,37.77,37.83,27940.0,35.0954,35.1698,35.0862,35.1419,27940.0
2017-06-01 14:30:00,37.83,37.83,37.77,37.77,27057.0,35.1419,35.1419,35.0862,35.0862,27057.0
2017-06-01 15:00:00,37.78,37.83,37.77,37.83,199662.0,35.0954,35.1419,35.0862,35.1419,199662.0
2017-06-01 15:30:00,37.83,37.91,37.81,37.91,205172.0,35.1419,35.2162,35.1233,35.2162,205172.0
2017-06-02 09:30:00,37.94,38.04,37.89,37.94,132844.0,35.2441,35.337,35.1976,35.2441,132844.0
2017-06-02 10:00:00,37.94,38.05,37.94,38.04,124616.0,35.2441,35.3463,35.2441,35.337,124616.0
2017-06-02 10:30:00,38.05,38.14,38.03,38.11,182076.0,35.3463,35.4299,35.3277,35.402,182076.0
2017-06-02 11:00:00,38.11,38.19,38.11,38.18,99542.0,35.402,35.4763,35.402,35.467,99542.0
2017-06-02 11:30:00,38.18,38.29,38.17,38.27,67826.0,35.467,35.5692,35.4577,35.5506,67826.0
2017-06-02 12:00:00,38.27,38.28,38.24,38.28,77509.0,35.5506,35.5599,35.5228,35.5599,77509.0
2017-06-02 12:30:00,38.27,38.3,38.24,38.3,70201.0,35.5506,35.5785,35.5228,35.5785,70201.0
2017-06-02 13:00:00,38.29,38.3,38.27,38.28,79168.0,35.5692,35.5785,35.5506,35.5599,79168.0
2017-06-02 13:30:00,38.27,38.35,38.27,38.33,57133.0,35.5506,35.6249,35.5506,35.6064,57133.0
2017-06-02 14:00:00,38.32,38.35,38.3,38.3,296375.0,35.5971,35.6249,35.5785,35.5785,296375.0
2017-06-02 14:30:00,38.3,38.31,38.27,38.29,94397.0,35.5785,35.5878,35.5506,35.5692,94397.0
2017-06-02 15:00:00,38.29,38.32,38.28,38.3,157668.0,35.5692,35.5971,35.5599,35.5785,157668.0
2017-06-02 15:30:00,38.31,38.33,38.24,38.26,604439.0,35.5878,35.6064,35.5228,35.5413,604439.0
2017-06-05 09:30:00,38.24,38.24,38.02,38.05,66989.0,35.5228,35.5228,35.3184,35.3463,66989.0
2017-06-05 10:00:00,38.03,38.12,38.03,38.07,241445.0,35.3277,35.4113,35.3277,35.3648,241445.0
2017-06-05 10:30:00,38.07,38.17,38.05,38.16,21863.0,35.3648,35.4577,35.3463,35.4484,21863.0
2017-06-05 11:00:00,38.16,38.16,38.01,38.01,64570.0,35.4484,35.4484,35.3091,35.3091,64570.0
2017-06-05 11:30:00,38.02,38.06,37.97,38.06,71224.0,35.3184,35.3555,35.2719,35.3555,71224.0
2017-06-05 12:00:00,38.06,38.09,38.02,38.04,51248.0,35.3555,35.3834,35.3184,35.337,51248.0
2017-06-05 12:30:00,38.03,38.08,38.02,38.07,183910.0,35.3277,35.3741,35.3184,35.3648,183910.0
2017-06-05 13:00:00,38.08,38.11,38.08,38.1,44692.0,35.3741,35.402,35.3741,35.3927,44692.0
2017-06-05 13:30:00,38.1,38.13,38.07,38.12,27300.0,35.3927,35.4206,35.3648,35.4113,27300.0
2017-06-05 14:00:00,38.12,38.14,38.08,38.11,49612.0,35.4113,35.4299,35.3741,35.402,49612.0
2017-06-05 14:30:00,38.11,38.15,38.09,38.09,27125.0,35.402,35.4391,35.3834,35.3834,27125.0
2017-06-05 15:00:00,38.09,38.1,38.05,38.08,70588.0,35.3834,35.3927,35.3463,35.3741,70588.0
2017-06-05 15:30:00,38.09,38.09,38.0,38.01,307891.0,35.3834,35.3834,35.2998,35.3091,307891.0
2017-06-06 09:30:00,37.82,37.88,37.65,37.82,85547.0,35.1326,35.1883,34.9747,35.1326,85547.0
2017-06-06 10:00:00,37.83,37.84,37.77,37.81,51634.0,35.1419,35.1512,35.0862,35.1233,51634.0
2017-06-06 10:30:00,37.8,37.83,37.78,37.79,26778.0,35.114,35.1419,35.0954,35.1047,26778.0
2017-06-06 11:00:00,37.78,37.78,37.7,37.71,33676.0,35.0954,35.0954,35.0211,35.0304,33676.0
2017-06-06 11:30:00,37.71,37.79,37.71,37.74,24031.0,35.0304,35.1047,35.0304,35.0583,24031.0
2017-06-06 12:00:00,37.75,37.77,37.74,37.76,18661.0,35.0676,35.0862,35.0583,35.0769,18661.0
2017-06-06 12:30:00,37.75,37.75,37.71,37.72,20057.0,35.0676,35.0676,35.0304,35.0397,20057.0
2017-06-06 13:00:00,37.72,37.73,37.69,37.72,12672.0,35.0397,35.049,35.0118,35.0397,12672.0
2017-06-06 13:30:00,37.71,37.71,37.68,37.71,28569.0,35.0304,35.0304,35.0025,35.0304,28569.0
2017-06-06 14:00:00,37.72,37.82,37.72,37.8,41823.0,35.0397,35.1326,35.0397,35.114,41823.0
2017-06-06 14:30:00,37.82,37.91,37.82,37.88,100247.0,35.1326,35.2162,35.1326,35.1883,100247.0
2017-06-06 15:00:00,37.88,37.89,37.83,37.84,44537.0,35.1883,35.1976,35.1419,35.1512,44537.0
2017-06-06 15:30:00,37.84,37.84,37.73,37.74,178432.0,35.1512,35.1512,35.049,35.0583,178432.0
2017-06-07 09:30:00,37.89,37.9,37.8,37.88,71597.0,35.1976,35.2069,35.114,35.1883,71597.0
2017-06-07 10:00:00,37.89,37.92,37.86,37.87,78186.0,35.1976,35.2255,35.1698,35.179,78186.0
2017-06-07 10:30:00,37.86,37.87,37.76,37.85,113742.0,35.1698,35.179,35.0769,35.1605,113742.0
2017-06-07 11:00:00,37.84,37.91,37.83,37.86,86006.0,35.1512,35.2162,35.1419,35.1698,86006.0
2017-06-07 11:30:00,37.86,37.9,37.84,37.86,98500.0,35.1698,35.2069,35.1512,35.1698,98500.0
2017-06-07 12:00:00,37.86,37.9,37.82,37.9,157085.0,35.1698,35.2069,35.1326,35.2069,157085.0
2017-06-07 12:30:00,37.89,37.89,37.81,37.84,65365.0,35.1976,35.1976,35.1233,35.1512,65365.0
2017-06-07 13:00:00,37.84,37.86,37.77,37.8,48123.0,35.1512,35.1698,35.0862,35.114,48123.0
2017-06-07 13:30:00,37.79,37.8,37.73,37.74,69928.0,35.1047,35.114,35.049,35.0583,69928.0
2017-06-07 14:00:00,37.74,37.8,37.74,37.78,41119.0,35.0583,35.114,35.0583,35.0954,41119.0
2017-06-07 14:30:00,37.79,37.82,37.75,37.77,205360.0,35.1047,35.1326,35.0676,35.0862,205360.0
2017-06-07 15:00:00,37.77,37.85,37.77,37.84,70188.0,35.0862,35.1605,35.0862,35.1512,70188.0
2017-06-07 15:30:00,37.84,37.86,37.78,37.81,155492.0,35.1512,35.1698,35.0954,35.1233,155492.0
2017-06-08 09:30:00,37.77,38.18,37.67,37.81,424113.0,35.0862,35.467,34.9933,35.1233,424113.0
2017-06-08 10:00:00,37.82,37.86,37.74,37.77,92019.0,35.1326,35.1698,35.0583,35.0862,92019.0
2017-06-08 10:30:00,37.76,37.88,37.75,37.87,28785.0,35.0769,35.1883,35.0676,35.179,28785.0
2017-06-08 11:00:00,37.9,37.96,37.87,37.88,27798.0,35.2069,35.2627,35.179,35.1883,27798.0
2017-06-08 11:30:00,37.87,37.95,37.86,37.94,24116.0,35.179,35.2534,35.1698,35.2441,24116.0
2017-06-08 12:00:00,37.93,38.06,37.93,38.02,12533.0,35.2348,35.3555,35.2348,35.3184,12533.0
2017-06-08 12:30:00,38.02,38.06,38.01,38.05,9251.0,35.3184,35.3555,35.3091,35.3463,9251.0
2017-06-08 13:00:00,38.06,38.06,37.95,37.96,18215.0,35.3555,35.3555,35.2534,35.2627,18215.0
2017-06-08 13:30:00,37.96,38.05,37.96,38.03,14909.0,35.2627,35.3463,35.2627,35.3277,14909.0
2017-06-08 14:00:00,38.03,38.03,37.91,37.93,50865.0,35.3277,35.3277,35.2162,35.2348,50865.0
2017-06-08 14:30:00,37.92,37.96,37.85,37.87,146803.0,35.2255,35.2627,35.1605,35.179,146803.0
2017-06-08 15:00:00,37.88,37.92,37.87,37.89,77991.0,35.1883,35.2255,35.179,35.1976,77991.0
2017-06-08 15:30:00,37.89,37.93,37.86,37.88,180100.0,35.1976,35.2348,35.1698,35.1883,180100.0
2017-06-09 09:30:00,37.9,37.99,37.79,37.87,496343.0,35.2069,35.2905,35.1047,35.179,496343.0
2017-06-09 10:00:00,37.87,37.97,37.84,37.96,107754.0,35.179,35.2719,35.1512,35.2627,107754.0
2017-06-09 10:30:00,37.96,38.03,37.93,38.03,49683.0,35.2627,35.3277,35.2348,35.3277,49683.0
2017-06-09 11:00:00,38.02,38.1,38.01,38.09,98212.0,35.3184,35.3927,35.3091,35.3834,98212.0
2017-06-09 11:30:00,38.1,38.13,38.08,38.09,43457.0,35.3927,35.4206,35.3741,35.3834,43457.0
2017-06-09 12:00:00,38.09,38.13,38.04,38.06,46181.0,35.3834,35.4206,35.337,35.3555,46181.0
2017-06-09 12:30:00,38.07,38.09,38.04,38.08,38616.0,35.3648,35.3834,35.337,35.3741,38616.0
2017-06-09 13:00:00,38.08,38.13,38.04,38.12,60068.0,35.3741,35.4206,35.337,35.4113,60068.0
2017-06-09 13:30:00,38.12,38.13,38.08,38.08,50666.0,35.4113,35.4206,35.3741,35.3741,50666.0
2017-06-09 14:00:00,38.09,38.14,38.07,38.13,78911.0,35.3834,35.4299,35.3648,35.4206,78911.0
2017-06-09 14:30:00,38.12,38.12,37.92,37.98,194276.0,35.4113,35.4113,35.2255,35.2812,194276.0
2017-06-09 15:00:00,37.99,38.06,37.96,38.06,219683.0,35.2905,35.3555,35.2627,35.3555,219683.0
2017-06-09 15:30:00,38.05,38.05,37.92,38.03,365007.0,35.3463,35.3463,35.2255,35.3277,365007.0
2017-06-12 09:30:00,37.93,38.26,37.93,38.14,202500.0,35.2348,35.5413,35.2348,35.4299,202500.0
2017-06-12 10:00:00,38.15,38.27,38.01,38.23,89579.0,35.4391,35.5506,35.3091,35.5135,89579.0
2017-06-12 10:30:00,38.22,38.34,38.16,38.28,55316.0,35.5042,35.6156,35.4484,35.5599,55316.0
2017-06-12 11:00:00,38.29,38.3,38.18,38.23,62513.0,35.5692,35.5785,35.467,35.5135,62513.0
2017-06-12 11:30:00,38.24,38.3,38.22,38.25,42934.0,35.5228,35.5785,35.5042,35.532,42934.0
2017-06-12 12:00:00,38.28,38.28,38.23,38.27,22352.0,35.5599,35.5599,35.5135,35.5506,22352.0
2017-06-12 12:30:00,38.27,38.36,38.27,38.33,41418.0,35.5506,35.6342,35.5506,35.6064,41418.0
2017-06-12 13:00:00,38.33,38.37,38.32,38.33,15176.0,35.6064,35.6435,35.5971,35.6064,15176.0
2017-06-12 13:30:00,38.34,38.37,38.33,38.33,30103.0,35.6156,35.6435,35.6064,35.6064,30103.0
2017-06-12 14:00:00,38.34,38.4,38.27,38.27,86220.0,35.6156,35.6714,35.5506,35.5506,86220.0
2017-06-12 14:30:00,38.27,38.29,38.25,38.29,39397.0,35.5506,35.5692,35.532,35.5692,39397.0
2017-06-12 15:00:00,38.28,38.32,38.26,38.26,36150.0,35.5599,35.5971,35.5413,35.5413,36150.0
2017-06-12 15:30:00,38.26,38.29,38.25,38.29,173953.0,35.5413,35.5692,35.532,35.5692,173953.0
2017-06-13 09:30:00,38.29,38.41,38.27,38.4,83304.0,35.5692,35.6807,35.5506,35.6714,83304.0
2017-06-13 10:00:00,38.41,38.63,38.39,38.6,218787.0,35.6807,35.885,35.6621,35.8572,218787.0
2017-06-13 10:30:00,38.6,38.63,38.54,38.57,386493.0,35.8572,35.885,35.8014,35.8293,386493.0
2017-06-13 11:00:00,38.56,38.65,38.55,38.64,76728.0,35.82,35.9036,35.8107,35.8943,76728.0
2017-06-13 11:30:00,38.64,38.69,38.62,38.64,42369.0,35.8943,35.9408,35.8758,35.8943,42369.0
2017-06-13 12:00:00,38.64,38.66,38.6,38.65,47353.0,35.8943,35.9129,35.8572,35.9036,47353.0
2017-06-13 12:30:00,38.65,38.71,38.64,38.7,77706.0,35.9036,35.9594,35.8943,35.9501,77706.0
2017-06-13 13:00:00,38.7,38.73,38.65,38.68,90488.0,35.9501,35.9779,35.9036,35.9315,90488.0
2017-06-13 13:30:00,38.68,38.75,38.67,38.73,63703.0,35.9315,35.9965,35.9222,35.9779,63703.0
2017-06-13 14:00:00,38.73,38.74,38.69,38.71,62112.0,35.9779,35.9872,35.9408,35.9594,62112.0
2017-06-13 14:30:00,38.71,38.72,38.66,38.67,70251.0,35.9594,35.9686,35.9129,35.9222,70251.0
2017-06-13 15:00:00,38.67,38.7,38.66,38.7,79293.0,35.9222,35.9501,35.9129,35.9501,79293.0
2017-06-13 15:30:00,38.7,38.7,38.66,38.69,242325.0,35.9501,35.9501,35.9129,35.9408,242325.0
2017-06-14 09:30:00,38.78,38.87,38.63,38.82,87781.0,36.0244,36.108,35.885,36.0615,87781.0
2017-06-14 10:00:00,38.82,38.95,38.81,38.95,194437.0,36.0615,36.1823,36.0523,36.1823,194437.0
2017-06-14 10:30:00,38.95,38.95,38.84,38.9,84339.0,36.1823,36.1823,36.0801,36.1359,84339.0
2017-06-14 11:00:00,38.89,38.95,38.88,38.93,39707.0,36.1266,36.1823,36.1173,36.1637,39707.0
2017-06-14 11:30:00,38.93,39.04,38.92,39.03,76694.0,36.1637,36.2659,36.1544,36.2566,76694.0
2017-06-14 12:00:00,39.03,39.11,39.01,39.04,59032.0,36.2566,36.3309,36.238,36.2659,59032.0
2017-06-14 12:30:00,39.04,39.07,38.95,38.97,59443.0,36.2659,36.2938,36.1823,36.2009,59443.0
2017-06-14 13:00:00,38.98,39.0,38.89,38.91,43399.0,36.2102,36.2288,36.1266,36.1451,43399.0
2017-06-14 13:30:00,38.9,38.97,38.89,38.96,42471.0,36.1359,36.2009,36.1266,36.1916,42471.0
2017-06-14 14:00:00,38.95,39.06,38.89,38.98,87985.0,36.1823,36.2845,36.1266,36.2102,87985.0
2017-06-14 14:30:00,38.98,39.01,38.84,38.91,375417.0,36.2102,36.238,36.0801,36.1451,375417.0
2017-06-14 15:00:00,38.9,38.94,38.85,38.87,117641.0,36.1359,36.173,36.0894,36.108,117641.0
2017-06-14 15:30:00,38.87,38.97,38.85,38.95,410062.0,36.108,36.2009,36.0894,36.1823,410062.0
2017-06-15 09:30:00,38.69,38.86,38.66,38.7,423134.0,35.9408,36.0987,35.9129,35.9501,423134.0
2017-06-15 10:00:00,38.7,38.71,38.5,38.54,211886.0,35.9501,35.9594,35.7643,35.8014,211886.0
2017-06-15 10:30:00,38.55,38.6,38.43,38.5,162678.0,35.8107,35.8572,35.6993,35.7643,162678.0
2017-06-15 11:00:00,38.5,38.64,38.49,38.62,206996.0,35.7643,35.8943,35.755,35.8758,206996.0
2017-06-15 11:30:00,38.62,38.71,38.62,38.63,84645.0,35.8758,35.9594,35.8758,35.885,84645.0
2017-06-15 12:00:00,38.63,38.64,38.58,38.59,55756.0,35.885,35.8943,35.8386,35.8479,55756.0
2017-06-15 12:30:00,38.6,38.67,38.58,38.67,147930.0,35.8572,35.9222,35.8386,35.9222,147930.0
2017-06-15 13:00:00,38.68,38.68,38.62,38.63,33182.0,35.9315,35.9315,35.8758,35.885,33182.0
2017-06-15 13:30:00,38.63,38.73,38.63,38.72,45520.0,35.885,35.9779,35.885,35.9686,45520.0
2017-06-15 14:00:00,38.71,38.76,38.68,38.73,147492.0,35.9594,36.0058,35.9315,35.9779,147492.0
2017-06-15 14:30:00,38.73,38.76,38.71,38.73,292522.0,35.9779,36.0058,35.9594,35.9779,292522.0
2017-06-15 15:00:00,38.73,38.79,38.73,38.76,130638.0,35.9779,36.0337,35.9779,36.0058,130638.0
2017-06-15 15:30:00,38.75,38.76,38.69,38.72,389137.0,35.9965,36.0058,35.9408,35.9686,389137.0
2017-06-16 09:30:00,38.51,38.59,38.34,38.38,204390.0,35.8433,35.9177,35.685,35.7223,204390.0
2017-06-16 10:00:00,38.38,38.42,38.3,38.35,125738.0,35.7223,35.7595,35.6478,35.6943,125738.0
2017-06-16 10:30:00,38.35,38.42,38.29,38.32,159549.0,35.6943,35.7595,35.6385,35.6664,159549.0
2017-06-16 11:00:00,38.33,38.35,38.27,38.3,56559.0,35.6757,35.6943,35.6199,35.6478,56559.0
2017-06-16 11:30:00,38.3,38.37,38.29,38.36,35522.0,35.6478,35.713,35.6385,35.7036,35522.0
2017-06-16 12:00:00,38.37,38.4,38.36,38.4,52832.0,35.713,35.7409,35.7036,35.7409,52832.0
2017-06-16 12:30:00,38.4,38.41,38.35,38.36,41991.0,35.7409,35.7502,35.6943,35.7036,41991.0
2017-06-16 13:00:00,38.36,38.38,38.35,38.37,50449.0,35.7036,35.7223,35.6943,35.713,50449.0
2017-06-16 13:30:00,38.36,38.43,38.36,38.43,69887.0,35.7036,35.7688,35.7036,35.7688,69887.0
2017-06-16 14:00:00,38.43,38.43,38.38,38.39,50322.0,35.7688,35.7688,35.7223,35.7316,50322.0
2017-06-16 14:30:00,38.39,38.45,38.38,38.42,59267.0,35.7316,35.7874,35.7223,35.7595,59267.0
2017-06-16 15:00:00,38.43,38.44,38.38,38.42,116528.0,35.7688,35.7781,35.7223,35.7595,116528.0
2017-06-16 15:30:00,38.42,38.51,38.41,38.51,237985.0,35.7595,35.8433,35.7502,35.8433,237985.0
2017-06-19 09:30:00,38.54,38.74,38.53,38.67,60566.0,35.8712,36.0573,35.8619,35.9922,60566.0
2017-06-19 10:00:00,38.69,38.8,38.65,38.79,49429.0,36.0108,36.1132,35.9736,36.1039,49429.0
2017-06-19 10:30:00,38.79,38.86,38.78,38.82,37003.0,36.1039,36.169,36.0946,36.1318,37003.0
2017-06-19 11:00:00,38.81,38.84,38.72,38.75,38513.0,36.1225,36.1504,36.0387,36.0666,38513.0
2017-06-19 11:30:00,38.75,38.82,38.73,38.81,27512.0,36.0666,36.1318,36.048,36.1225,27512.0
2017-06-19 12:00:00,38.81,38.92,38.81,38.89,31406.0,36.1225,36.2249,36.1225,36.1969,31406.0
2017-06-19 12:30:00,38.88,38.96,38.85,38.95,68398.0,36.1876,36.2621,36.1597,36.2528,68398.0
2017-06-19 13:00:00,38.95,39.02,38.95,39.0,51335.0,36.2528,36.3179,36.2528,36.2993,51335.0
2017-06-19 13:30:00,39.0,39.02,38.96,38.96,77122.0,36.2993,36.3179,36.2621,36.2621,77122.0
2017-06-19 14:00:00,38.95,38.97,38.9,38.92,28146.0,36.2528,36.2714,36.2063,36.2249,28146.0
2017-06-19 14:30:00,38.91,38.93,38.89,38.9,20561.0,36.2156,36.2342,36.1969,36.2063,20561.0
2017-06-19 15:00:00,38.89,38.91,38.84,38.91,53747.0,36.1969,36.2156,36.1504,36.2156,53747.0
2017-06-19 15:30:00,38.9,38.92,38.87,38.89,247949.0,36.2063,36.2249,36.1783,36.1969,247949.0
2017-06-20 09:30:00,39.17,39.22,39.02,39.14,233309.0,36.4576,36.5041,36.3179,36.4296,233309.0
2017-06-20 10:00:00,39.13,39.15,38.99,39.0,80747.0,36.4203,36.4389,36.29,36.2993,80747.0
2017-06-20 10:30:00,39.01,39.06,38.96,39.06,35927.0,36.3086,36.3552,36.2621,36.3552,35927.0
2017-06-20 11:00:00,39.06,39.09,38.9,38.9,34458.0,36.3552,36.3831,36.2063,36.2063,34458.0
2017-06-20 11:30:00,38.91,38.96,38.82,38.94,81607.0,36.2156,36.2621,36.1318,36.2435,81607.0
2017-06-20 12:00:00,38.94,38.94,38.73,38.74,27027.0,36.2435,36.2435,36.048,36.0573,27027.0
2017-06-20 12:30:00,38.75,38.84,38.75,38.81,46961.0,36.0666,36.1504,36.0666,36.1225,46961.0
2017-06-20 13:00:00,38.81,38.89,38.81,38.89,26065.0,36.1225,36.1969,36.1225,36.1969,26065.0
2017-06-20 13:30:00,38.89,38.91,38.82,38.82,25888.0,36.1969,36.2156,36.1318,36.1318,25888.0
2017-06-20 14:00:00,38.83,38.84,38.74,38.74,29605.0,36.1411,36.1504,36.0573,36.0573,29605.0
2017-06-20 14:30:00,38.74,38.78,38.72,38.74,53320.0,36.0573,36.0946,36.0387,36.0573,53320.0
2017-06-20 15:00:00,38.75,38.8,38.74,38.79,34078.0,36.0666,36.1132,36.0573,36.1039,34078.0
2017-06-20 15:30:00,38.79,38.8,38.74,38.75,399771.0,36.1039,36.1132,36.0573,36.0666,399771.0
2017-06-21 09:30:00,38.73,38.93,38.58,38.9,117396.0,36.048,36.2342,35.9084,36.2063,117396.0
2017-06-21 10:00:00,38.9,38.94,38.75,38.77,132821.0,36.2063,36.2435,36.0666,36.0853,132821.0
2017-06-21 10:30:00,38.78,38.87,38.76,38.79,83391.0,36.0946,36.1783,36.0759,36.1039,83391.0
2017-06-21 11:00:00,38.78,38.8,38.7,38.76,50278.0,36.0946,36.1132,36.0201,36.0759,50278.0
2017-06-21 11:30:00,38.76,38.81,38.75,38.78,275803.0,36.0759,36.1225,36.0666,36.0946,275803.0
2017-06-21 12:00:00,38.77,38.78,38.71,38.71,60180.0,36.0853,36.0946,36.0294,36.0294,60180.0
2017-06-21 12:30:00,38.71,38.73,38.64,38.64,35612.0,36.0294,36.048,35.9643,35.9643,35612.0
2017-06-21 13:00:00,38.65,38.72,38.65,38.69,28615.0,35.9736,36.0387,35.9736,36.0108,28615.0
2017-06-21 13:30:00,38.69,38.7,38.59,38.61,18893.0,36.0108,36.0201,35.9177,35.9363,18893.0
2017-06-21 14:00:00,38.6,38.66,38.59,38.62,23178.0,35.927,35.9829,35.9177,35.9456,23178.0
2017-06-21 14:30:00,38.62,38.7,38.61,38.65,41077.0,35.9456,36.0201,35.9363,35.9736,41077.0
2017-06-21 15:00:00,38.64,38.67,38.6,38.64,148749.0,35.9643,35.9922,35.927,35.9643,148749.0
2017-06-21 15:30:00,38.63,38.64,38.58,38.63,176965.0,35.955,35.9643,35.9084,35.955,176965.0
2017-06-22 09:30:00,38.56,38.62,38.49,38.52,95978.0,35.8898,35.9456,35.8246,35.8526,95978.0
2017-06-22 10:00:00,38.52,38.52,38.43,38.48,48728.0,35.8526,35.8526,35.7688,35.8153,48728.0
2017-06-22 10:30:00,38.48,38.56,38.42,38.55,65606.0,35.8153,35.8898,35.7595,35.8805,65606.0
2017-06-22 11:00:00,38.55,38.6,38.53,38.59,84720.0,35.8805,35.927,35.8619,35.9177,84720.0
2017-06-22 11:30:00,38.6,38.62,38.57,38.62,81499.0,35.927,35.9456,35.8991,35.9456,81499.0
2017-06-22 12:00:00,38.63,38.66,38.62,38.65,56675.0,35.955,35.9829,35.9456,35.9736,56675.0
2017-06-22 12:30:00,38.65,38.65,38.6,38.61,62604.0,35.9736,35.9736,35.927,35.9363,62604.0
2017-06-22 13:00:00,38.61,38.64,38.58,38.62,30074.0,35.9363,35.9643,35.9084,35.9456,30074.0
2017-06-22 13:30:00,38.62,38.62,38.57,38.59,54301.0,35.9456,35.9456,35.8991,35.9177,54301.0
2017-06-22 14:00:00,38.59,38.61,38.58,38.61,53783.0,35.9177,35.9363,35.9084,35.9363,53783.0
2017-06-22 14:30:00,38.61,38.61,38.57,38.61,52821.0,35.9363,35.9363,35.8991,35.9363,52821.0
2017-06-22 15:00:00,38.61,38.61,38.56,38.57,46088.0,35.9363,35.9363,35.8898,35.8991,46088.0
2017-06-22 15:30:00,38.57,38.57,38.51,38.52,176972.0,35.8991,35.8991,35.8433,35.8526,176972.0
2017-06-23 09:30:00,38.39,38.39,38.11,38.33,86613.0,35.7316,35.7316,35.471,35.6757,86613.0
2017-06-23 10:00:00,38.32,38.36,38.27,38.34,81506.0,35.6664,35.7036,35.6199,35.685,81506.0
2017-06-23 10:30:00,38.34,38.41,38.33,38.4,224872.0,35.685,35.7502,35.6757,35.7409,224872.0
2017-06-23 11:00:00,38.39,38.43,38.38,38.4,352883.0,35.7316,35.7688,35.7223,35.7409,352883.0
2017-06-23 11:30:00,38.39,38.39,38.33,38.37,40214.0,35.7316,35.7316,35.6757,35.713,40214.0
2017-06-23 12:00:00,38.37,38.4,38.36,38.38,51843.0,35.713,35.7409,35.7036,35.7223,51843.0
2017-06-23 12:30:00,38.39,38.41,38.32,38.32,126636.0,35.7316,35.7502,35.6664,35.6664,126636.0
2017-06-23 13:00:00,38.32,38.32,38.27,38.29,275632.0,35.6664,35.6664,35.6199,35.6385,275632.0
2017-06-23 13:30:00,38.29,38.29,38.25,38.25,255961.0,35.6385,35.6385,35.6013,35.6013,255961.0
2017-06-23 14:00:00,38.26,38.27,38.21,38.23,42330.0,35.6106,35.6199,35.564,35.5827,42330.0
2017-06-23 14:30:00,38.22,38.22,38.19,38.22,37900.0,35.5733,35.5733,35.5454,35.5733,37900.0
2017-06-23 15:00:00,38.22,38.25,38.19,38.21,88716.0,35.5733,35.6013,35.5454,35.564,88716.0
2017-06-23 15:30:00,38.21,38.29,38.21,38.26,380848.0,35.564,35.6385,35.564,35.6106,380848.0
2017-06-26 09:30:00,38.43,38.5,38.3,38.46,88724.0,35.7688,35.834,35.6478,35.7967,88724.0
2017-06-26 10:00:00,38.46,38.47,38.41,38.46,35178.0,35.7967,35.806,35.7502,35.7967,35178.0
2017-06-26 10:30:00,38.46,38.47,38.35,38.38,85569.0,35.7967,35.806,35.6943,35.7223,85569.0
2017-06-26 11:00:00,38.37,38.38,38.31,38.38,36462.0,35.713,35.7223,35.6571,35.7223,36462.0
2017-06-26 11:30:00,38.38,38.43,38.37,38.41,60985.0,35.7223,35.7688,35.713,35.7502,60985.0
2017-06-26 12:00:00,38.39,38.45,38.39,38.42,39726.0,35.7316,35.7874,35.7316,35.7595,39726.0
2017-06-26 12:30:00,38.42,38.47,38.42,38.45,18252.0,35.7595,35.806,35.7595,35.7874,18252.0
2017-06-26 13:00:00,38.46,38.46,38.41,38.44,68616.0,35.7967,35.7967,35.7502,35.7781,68616.0
2017-06-26 13:30:00,38.44,38.49,38.44,38.49,20216.0,35.7781,35.8246,35.7781,35.8246,20216.0
2017-06-26 14:00:00,38.48,38.51,38.47,38.48,34529.0,35.8153,35.8433,35.806,35.8153,34529.0
2017-06-26 14:30:00,38.48,38.51,38.46,38.51,20614.0,35.8153,35.8433,35.7967,35.8433,20614.0
2017-06-26 15:00:00,38.52,38.54,38.49,38.53,76202.0,35.8526,35.8712,35.8246,35.8619,76202.0
2017-06-26 15:30:00,38.52,38.55,38.49,38.5,122222.0,35.8526,35.8805,35.8246,35.834,122222.0
2017-06-27 09:30:00,38.48,38.55,38.31,38.46,521487.0,35.8153,35.8805,35.6571,35.7967,521487.0
2017-06-27 10:00:00,38.47,38.53,38.45,38.51,142179.0,35.806,35.8619,35.7874,35.8433,142179.0
2017-06-27 10:30:00,38.52,38.62,38.52,38.62,55307.0,35.8526,35.9456,35.8526,35.9456,55307.0
2017-06-27 11:00:00,38.6,38.6,38.49,38.49,54620.0,35.927,35.927,35.8246,35.8246,54620.0
2017-06-27 11:30:00,38.48,38.52,38.47,38.52,20780.0,35.8153,35.8526,35.806,35.8526,20780.0
2017-06-27 12:00:00,38.51,38.51,38.48,38.5,15170.0,35.8433,35.8433,35.8153,35.834,15170.0
2017-06-27 12:30:00,38.5,38.51,38.45,38.47,14637.0,35.834,35.8433,35.7874,35.806,14637.0
2017-06-27 13:00:00,38.46,38.46,38.39,38.41,12264.0,35.7967,35.7967,35.7316,35.7502,12264.0
2017-06-27 13:30:00,38.41,38.41,38.26,38.32,73638.0,35.7502,35.7502,35.6106,35.6664,73638.0
2017-06-27 14:00:00,38.32,38.34,38.24,38.34,92260.0,35.6664,35.685,35.592,35.685,92260.0
2017-06-27 14:30:00,38.33,38.37,38.3,38.34,53333.0,35.6757,35.713,35.6478,35.685,53333.0
2017-06-27 15:00:00,38.34,38.37,38.29,38.3,38327.0,35.685,35.713,35.6385,35.6478,38327.0
2017-06-27 15:30:00,38.3,38.31,38.18,38.2,278675.0,35.6478,35.6571,35.5361,35.5547,278675.0
2017-06-28 09:30:00,38.35,38.5,38.32,38.4,58854.0,35.6943,35.834,35.6664,35.7409,58854.0
2017-06-28 10:00:00,38.4,38.58,38.37,38.49,111553.0,35.7409,35.9084,35.713,35.8246,111553.0
2017-06-28 10:30:00,38.49,38.66,38.49,38.65,73523.0,35.8246,35.9829,35.8246,35.9736,73523.0
2017-06-28 11:00:00,38.66,38.72,38.66,38.68,56780.0,35.9829,36.0387,35.9829,36.0015,56780.0
2017-06-28 11:30:00,38.68,38.7,38.61,38.68,31557.0,36.0015,36.0201,35.9363,36.0015,31557.0
2017-06-28 12:00:00,38.68,38.68,38.59,38.6,125660.0,36.0015,36.0015,35.9177,35.927,125660.0
2017-06-28 12:30:00,38.61,38.66,38.6,38.65,18848.0,35.9363,35.9829,35.927,35.9736,18848.0
2017-06-28 13:00:00,38.65,38.7,38.65,38.68,52286.0,35.9736,36.0201,35.9736,36.0015,52286.0
2017-06-28 13:30:00,38.68,38.68,38.62,38.62,28719.0,36.0015,36.0015,35.9456,35.9456,28719.0
2017-06-28 14:00:00,38.61,38.62,38.58,38.6,25367.0,35.9363,35.9456,35.9084,35.927,25367.0
2017-06-28 14:30:00,38.6,38.63,38.6,38.62,29504.0,35.927,35.955,35.927,35.9456,29504.0
2017-06-28 15:00:00,38.62,38.66,38.58,38.62,57657.0,35.9456,35.9829,35.9084,35.9456,57657.0
2017-06-28 15:30:00,38.61,38.64,38.58,38.6,177689.0,35.9363,35.9643,35.9084,35.927,177689.0
2017-06-29 09:30:00,38.54,38.62,38.36,38.45,383280.0,35.8712,35.9456,35.7036,35.7874,383280.0
2017-06-29 10:00:00,38.45,38.45,38.25,38.35,137133.0,35.7874,35.7874,35.6013,35.6943,137133.0
2017-06-29 10:30:00,38.35,38.45,38.31,38.42,238845.0,35.6943,35.7874,35.6571,35.7595,238845.0
2017-06-29 11:00:00,38.42,38.44,38.29,38.29,90156.0,35.7595,35.7781,35.6385,35.6385,90156.0
2017-06-29 11:30:00,38.29,38.29,38.11,38.11,83473.0,35.6385,35.6385,35.471,35.471,83473.0
2017-06-29 12:00:00,38.11,38.18,38.08,38.1,98983.0,35.471,35.5361,35.443,35.4617,98983.0
2017-06-29 12:30:00,38.1,38.12,38.05,38.05,66112.0,35.4617,35.4803,35.4151,35.4151,66112.0
2017-06-29 13:00:00,38.05,38.09,37.9,37.91,88484.0,35.4151,35.4523,35.2755,35.2848,88484.0
2017-06-29 13:30:00,37.92,38.06,37.91,38.05,103144.0,35.2941,35.4244,35.2848,35.4151,103144.0
2017-06-29 14:00:00,38.04,38.13,37.99,38.13,64529.0,35.4058,35.4896,35.3593,35.4896,64529.0
2017-06-29 14:30:00,38.12,38.13,38.08,38.11,60166.0,35.4803,35.4896,35.443,35.471,60166.0
2017-06-29 15:00:00,38.11,38.18,38.05,38.06,123672.0,35.471,35.5361,35.4151,35.4244,123672.0
2017-06-29 15:30:00,38.07,38.14,38.06,38.09,462550.0,35.4337,35.4989,35.4244,35.4523,462550.0
2017-06-30 09:30:00,38.19,38.39,38.19,38.37,77910.0,35.5454,35.7316,35.5454,35.713,77910.0
2017-06-30 10:00:00,38.37,38.46,38.31,38.41,47465.0,35.713,35.7967,35.6571,35.7502,47465.0
2017-06-30 10:30:00,38.41,38.52,38.39,38.49,47224.0,35.7502,35.8526,35.7316,35.8246,47224.0
2017-06-30 11:00:00,38.5,38.54,38.48,38.49,224296.0,35.834,35.8712,35.8153,35.8246,224296.0
2017-06-30 11:30:00,38.48,38.57,38.48,38.57,222992.0,35.8153,35.8991,35.8153,35.8991,222992.0
2017-06-30 12:00:00,38.57,38.59,38.52,38.54,113227.0,35.8991,35.9177,35.8526,35.8712,113227.0
2017-06-30 12:30:00,38.53,38.55,38.51,38.53,27618.0,35.8619,35.8805,35.8433,35.8619,27618.0
2017-06-30 13:00:00,38.53,38.58,38.53,38.57,46453.0,35.8619,35.9084,35.8619,35.8991,46453.0
2017-06-30 13:30:00,38.57,38.62,38.55,38.61,25624.0,35.8991,35.9456,35.8805,35.9363,25624.0
2017-06-30 14:00:00,38.6,38.7,38.6,38.69,97863.0,35.927,36.0201,35.927,36.0108,97863.0
2017-06-30 14:30:00,38.69,38.73,38.68,38.71,96301.0,36.0108,36.048,36.0015,36.0294,96301.0
2017-06-30 15:00:00,38.71,38.72,38.64,38.66,76340.0,36.0294,36.0387,35.9643,35.9829,76340.0
2017-06-30 15:30:00,38.66,38.67,38.51,38.52,395025.0,35.9829,35.9922,35.8433,35.8526,395025.0
2017-07-03 09:30:00,38.68,38.71,38.58,38.68,86693.0,36.0015,36.0294,35.9084,36.0015,86693.0
2017-07-03 10:00:00,38.7,38.73,38.57,38.59,105224.0,36.0201,36.048,35.8991,35.9177,105224.0
2017-07-03 10:30:00,38.6,38.7,38.58,38.65,104338.0,35.927,36.0201,35.9084,35.9736,104338.0
2017-07-03 11:00:00,38.65,38.72,38.65,38.7,25492.0,35.9736,36.0387,35.9736,36.0201,25492.0
2017-07-03 11:30:00,38.7,38.71,38.65,38.67,24955.0,36.0201,36.0294,35.9736,35.9922,24955.0
2017-07-03 12:00:00,38.68,38.68,38.58,38.61,47787.0,36.0015,36.0015,35.9084,35.9363,47787.0
2017-07-03 12:30:00,38.6,38.62,38.52,38.52,289370.0,35.927,35.9456,35.8526,35.8526,289370.0
2017-07-05 09:30:00,38.51,38.6,38.37,38.4,77248.0,35.8433,35.927,35.713,35.7409,77248.0
2017-07-05 10:00:00,38.39,38.48,38.35,38.48,54648.0,35.7316,35.8153,35.6943,35.8153,54648.0
2017-07-05 10:30:00,38.47,38.49,38.41,38.44,48037.0,35.806,35.8246,35.7502,35.7781,48037.0
2017-07-05 11:00:00,38.45,38.51,38.4,38.41,44014.0,35.7874,35.8433,35.7409,35.7502,44014.0
2017-07-05 11:30:00,38.4,38.41,38.33,38.34,50294.0,35.7409,35.7502,35.6757,35.685,50294.0
2017-07-05 12:00:00,38.35,38.43,38.33,38.41,21744.0,35.6943,35.7688,35.6757,35.7502,21744.0
2017-07-05 12:30:00,38.42,38.5,38.41,38.49,26505.0,35.7595,35.834,35.7502,35.8246,26505.0
2017-07-05 13:00:00,38.49,38.62,38.48,38.59,21946.0,35.8246,35.9456,35.8153,35.9177,21946.0
2017-07-05 13:30:00,38.6,38.63,38.57,38.58,28523.0,35.927,35.955,35.8991,35.9084,28523.0
2017-07-05 14:00:00,38.58,38.62,38.55,38.59,41407.0,35.9084,35.9456,35.8805,35.9177,41407.0
2017-07-05 14:30:00,38.6,38.61,38.49,38.49,41599.0,35.927,35.9363,35.8246,35.8246,41599.0
2017-07-05 15:00:00,38.5,38.59,38.48,38.56,212644.0,35.834,35.9177,35.8153,35.8898,212644.0
2017-07-05 15:30:00,38.56,38.62,38.56,38.59,222187.0,35.8898,35.9456,35.8898,35.9177,222187.0
2017-07-06 09:30:00,38.41,38.45,38.23,38.24,124696.0,35.7502,35.7874,35.5827,35.592,124696.0
2017-07-06 10:00:00,38.23,38.26,38.12,38.17,223246.0,35.5827,35.6106,35.4803,35.5268,223246.0
2017-07-06 10:30:00,38.17,38.22,38.12,38.18,113280.0,35.5268,35.5733,35.4803,35.5361,113280.0
2017-07-06 11:00:00,38.17,38.21,38.1,38.14,72333.0,35.5268,35.564,35.4617,35.4989,72333.0
2017-07-06 11:30:00,38.15,38.21,38.15,38.21,81001.0,35.5082,35.564,35.5082,35.564,81001.0
2017-07-06 12:00:00,38.2,38.25,38.19,38.21,183379.0,35.5547,35.6013,35.5454,35.564,183379.0
2017-07-06 12:30:00,38.2,38.22,38.16,38.17,155263.0,35.5547,35.5733,35.5175,35.5268,155263.0
2017-07-06 13:00:00,38.16,38.2,38.13,38.19,25961.0,35.5175,35.5547,35.4896,35.5454,25961.0
2017-07-06 13:30:00,38.19,38.19,38.12,38.13,91558.0,35.5454,35.5454,35.4803,35.4896,91558.0
2017-07-06 14:00:00,38.13,38.15,38.09,38.15,156496.0,35.4896,35.5082,35.4523,35.5082,156496.0
2017-07-06 14:30:00,38.15,38.15,38.1,38.14,83875.0,35.5082,35.5082,35.4617,35.4989,83875.0
2017-07-06 15:00:00,38.14,38.14,38.04,38.05,303603.0,35.4989,35.4989,35.4058,35.4151,303603.0
2017-07-06 15:30:00,38.05,38.08,38.0,38.06,470868.0,35.4151,35.443,35.3686,35.4244,470868.0
2017-07-07 09:30:00,38.1,38.52,38.1,38.52,141415.0,35.4617,35.8526,35.4617,35.8526,141415.0
2017-07-07 10:00:00,38.53,38.54,38.45,38.51,99720.0,35.8619,35.8712,35.7874,35.8433,99720.0
2017-07-07 10:30:00,38.51,38.58,38.48,38.49,61756.0,35.8433,35.9084,35.8153,35.8246,61756.0
2017-07-07 11:00:00,38.49,38.58,38.45,38.58,33277.0,35.8246,35.9084,35.7874,35.9084,33277.0
2017-07-07 11:30:00,38.58,38.68,38.58,38.65,94411.0,35.9084,36.0015,35.9084,35.9736,94411.0
2017-07-07 12:00:00,38.66,38.68,38.62,38.65,383606.0,35.9829,36.0015,35.9456,35.9736,383606.0
2017-07-07 12:30:00,38.65,38.71,38.63,38.67,142834.0,35.9736,36.0294,35.955,35.9922,142834.0
2017-07-07 13:00:00,38.66,38.7,38.66,38.69,44404.0,35.9829,36.0201,35.9829,36.0108,44404.0
2017-07-07 13:30:00,38.69,38.71,38.65,38.65,53023.0,36.0108,36.0294,35.9736,35.9736,53023.0
2017-07-07 14:00:00,38.64,38.65,38.57,38.6,30049.0,35.9643,35.9736,35.8991,35.927,30049.0
2017-07-07 14:30:00,38.59,38.63,38.57,38.59,27067.0,35.9177,35.955,35.8991,35.9177,27067.0
2017-07-07 15:00:00,38.59,38.66,38.57,38.66,87714.0,35.9177,35.9829,35.8991,35.9829,87714.0
2017-07-07 15:30:00,38.66,38.67,38.61,38.62,390786.0,35.9829,35.9922,35.9363,35.9456,390786.0
2017-07-10 09:30:00,38.7,38.7,38.53,38.55,190219.0,36.0201,36.0201,35.8619,35.8805,190219.0
2017-07-10 10:00:00,38.55,38.64,38.54,38.62,66162.0,35.8805,35.9643,35.8712,35.9456,66162.0
2017-07-10 10:30:00,38.63,38.69,38.61,38.68,57950.0,35.955,36.0108,35.9363,36.0015,57950.0
2017-07-10 11:00:00,38.69,38.74,38.69,38.71,54390.0,36.0108,36.0573,36.0108,36.0294,54390.0
2017-07-10 11:30:00,38.7,38.73,38.69,38.73,30436.0,36.0201,36.048,36.0108,36.048,30436.0
2017-07-10 12:00:00,38.74,38.77,38.72,38.74,44446.0,36.0573,36.0853,36.0387,36.0573,44446.0
2017-07-10 12:30:00,38.74,38.76,38.72,38.76,54545.0,36.0573,36.0759,36.0387,36.0759,54545.0
2017-07-10 13:00:00,38.75,38.78,38.74,38.78,21083.0,36.0666,36.0946,36.0573,36.0946,21083.0
2017-07-10 13:30:00,38.77,38.84,38.77,38.83,83186.0,36.0853,36.1504,36.0853,36.1411,83186.0
2017-07-10 14:00:00,38.83,38.84,38.8,38.8,53808.0,36.1411,36.1504,36.1132,36.1132,53808.0
2017-07-10 14:30:00,38.8,38.8,38.72,38.75,23059.0,36.1132,36.1132,36.0387,36.0666,23059.0
2017-07-10 15:00:00,38.75,38.75,38.68,38.71,32807.0,36.0666,36.0666,36.0015,36.0294,32807.0
2017-07-10 15:30:00,38.72,38.77,38.71,38.74,103953.0,36.0387,36.0853,36.0294,36.0573,103953.0
2017-07-11 09:30:00,38.61,38.63,38.4,38.54,336565.0,35.9363,35.955,35.7409,35.8712,336565.0
2017-07-11 10:00:00,38.55,38.57,38.52,38.56,82248.0,35.8805,35.8991,35.8526,35.8898,82248.0
2017-07-11 10:30:00,38.56,38.57,38.49,38.51,71399.0,35.8898,35.8991,35.8246,35.8433,71399.0
2017-07-11 11:00:00,38.52,38.52,38.22,38.28,87862.0,35.8526,35.8526,35.5733,35.6292,87862.0
2017-07-11 11:30:00,38.28,38.45,38.28,38.42,241549.0,35.6292,35.7874,35.6292,35.7595,241549.0
2017-07-11 12:00:00,38.41,38.44,38.38,38.41,55232.0,35.7502,35.7781,35.7223,35.7502,55232.0
2017-07-11 12:30:00,38.41,38.46,38.38,38.43,33057.0,35.7502,35.7967,35.7223,35.7688,33057.0
2017-07-11 13:00:00,38.43,38.44,38.41,38.42,79000.0,35.7688,35.7781,35.7502,35.7595,79000.0
2017-07-11 13:30:00,38.42,38.49,38.39,38.46,71501.0,35.7595,35.8246,35.7316,35.7967,71501.0
2017-07-11 14:00:00,38.47,38.49,38.46,38.48,34265.0,35.806,35.8246,35.7967,35.8153,34265.0
2017-07-11 14:30:00,38.48,38.49,38.44,38.47,32782.0,35.8153,35.8246,35.7781,35.806,32782.0
2017-07-11 15:00:00,38.46,38.51,38.46,38.5,30274.0,35.7967,35.8433,35.7967,35.834,30274.0
2017-07-11 15:30:00,38.5,38.54,38.46,38.48,129972.0,35.834,35.8712,35.7967,35.8153,129972.0
2017-07-12 09:30:00,38.68,38.95,38.68,38.81,92730.0,36.0015,36.2528,36.0015,36.1225,92730.0
2017-07-12 10:00:00,38.8,38.83,38.76,38.76,35285.0,36.1132,36.1411,36.0759,36.0759,35285.0
2017-07-12 10:30:00,38.75,38.77,38.68,38.74,109384.0,36.0666,36.0853,36.0015,36.0573,109384.0
2017-07-12 11:00:00,38.74,38.74,38.67,38.71,228661.0,36.0573,36.0573,35.9922,36.0294,228661.0
2017-07-12 11:30:00,38.69,38.71,38.61,38.61,14460.0,36.0108,36.0294,35.9363,35.9363,14460.0
2017-07-12 12:00:00,38.62,38.66,38.58,38.6,46440.0,35.9456,35.9829,35.9084,35.927,46440.0
2017-07-12 12:30:00,38.6,38.6,38.5,38.56,83266.0,35.927,35.927,35.834,35.8898,83266.0
2017-07-12 13:00:00,38.56,38.56,38.48,38.5,56085.0,35.8898,35.8898,35.8153,35.834,56085.0
2017-07-12 13:30:00,38.5,38.56,38.5,38.56,21619.0,35.834,35.8898,35.834,35.8898,21619.0
2017-07-12 14:00:00,38.56,38.61,38.54,38.61,21005.0,35.8898,35.9363,35.8712,35.9363,21005.0
2017-07-12 14:30:00,38.6,38.61,38.57,38.57,31488.0,35.927,35.9363,35.8991,35.8991,31488.0
2017-07-12 15:00:00,38.57,38.6,38.56,38.59,52413.0,35.8991,35.927,35.8898,35.9177,52413.0
2017-07-12 15:30:00,38.6,38.64,38.58,38.63,230171.0,35.927,35.9643,35.9084,35.955,230171.0
2017-07-13 09:30:00,38.64,38.89,38.6,38.85,91772.0,35.9643,36.1969,35.927,36.1597,91772.0
2017-07-13 10:00:00,38.85,38.88,38.7,38.7,43615.0,36.1597,36.1876,36.0201,36.0201,43615.0
2017-07-13 10:30:00,38.69,38.78,38.63,38.73,37981.0,36.0108,36.0946,35.955,36.048,37981.0
2017-07-13 11:00:00,38.73,38.78,38.72,38.73,38797.0,36.048,36.0946,36.0387,36.048,38797.0
2017-07-13 11:30:00,38.73,38.77,38.71,38.76,25290.0,36.048,36.0853,36.0294,36.0759,25290.0
2017-07-13 12:00:00,38.76,38.77,38.74,38.76,29539.0,36.0759,36.0853,36.0573,36.0759,29539.0
2017-07-13 12:30:00,38.76,38.79,38.74,38.79,22525.0,36.0759,36.1039,36.0573,36.1039,22525.0
2017-07-13 13:00:00,38.78,38.79,38.75,38.78,12965.0,36.0946,36.1039,36.0666,36.0946,12965.0
2017-07-13 13:30:00,38.77,38.8,38.75,38.8,19604.0,36.0853,36.1132,36.0666,36.1132,19604.0
2017-07-13 14:00:00,38.79,38.79,38.76,38.77,24449.0,36.1039,36.1039,36.0759,36.0853,24449.0
2017-07-13 14:30:00,38.76,38.86,38.76,38.84,31122.0,36.0759,36.169,36.0759,36.1504,31122.0
2017-07-13 15:00:00,38.84,38.84,38.79,38.8,30995.0,36.1504,36.1504,36.1039,36.1132,30995.0
2017-07-13 15:30:00,38.8,38.84,38.79,38.81,259282.0,36.1132,36.1504,36.1039,36.1225,259282.0
2017-07-14 09:30:00,38.85,38.93,38.79,38.9,88255.0,36.1597,36.2342,36.1039,36.2063,88255.0
2017-07-14 10:00:00,38.89,38.91,38.85,38.86,40384.0,36.1969,36.2156,36.1597,36.169,40384.0
2017-07-14 10:30:00,38.86,38.86,38.79,38.83,47834.0,36.169,36.169,36.1039,36.1411,47834.0
2017-07-14 11:00:00,38.84,38.85,38.81,38.83,27798.0,36.1504,36.1597,36.1225,36.1411,27798.0
2017-07-14 11:30:00,38.83,38.86,38.81,38.85,15641.0,36.1411,36.169,36.1225,36.1597,15641.0
2017-07-14 12:00:00,38.86,38.86,38.81,38.86,15072.0,36.169,36.169,36.1225,36.169,15072.0
2017-07-14 12:30:00,38.86,38.93,38.86,38.91,38938.0,36.169,36.2342,36.169,36.2156,38938.0
2017-07-14 13:00:00,38.92,38.92,38.9,38.92,15938.0,36.2249,36.2249,36.2063,36.2249,15938.0
2017-07-14 13:30:00,38.92,38.93,38.87,38.88,23558.0,36.2249,36.2342,36.1783,36.1876,23558.0
2017-07-14 14:00:00,38.87,38.92,38.87,38.91,17987.0,36.1783,36.2249,36.1783,36.2156,17987.0
2017-07-14 14:30:00,38.91,38.92,38.87,38.88,29452.0,36.2156,36.2249,36.1783,36.1876,29452.0
2017-07-14 15:00:00,38.88,38.9,38.86,38.89,33049.0,36.1876,36.2063,36.169,36.1969,33049.0
2017-07-14 15:30:00,38.9,38.92,38.82,38.83,174983.0,36.2063,36.2249,36.1318,36.1411,174983.0
2017-07-17 09:30:00,38.83,38.94,38.76,38.88,52562.0,36.1411,36.2435,36.0759,36.1876,52562.0
2017-07-17 10:00:00,38.88,38.97,38.86,38.96,34765.0,36.1876,36.2714,36.169,36.2621,34765.0
2017-07-17 10:30:00,38.96,38.97,38.91,38.93,44932.0,36.2621,36.2714,36.2156,36.2342,44932.0
2017-07-17 11:00:00,38.93,38.98,38.92,38.96,19952.0,36.2342,36.2807,36.2249,36.2621,19952.0
2017-07-17 11:30:00,38.95,38.95,38.88,38.89,26030.0,36.2528,36.2528,36.1876,36.1969,26030.0
2017-07-17 12:00:00,38.89,38.9,38.88,38.89,14417.0,36.1969,36.2063,36.1876,36.1969,14417.0
2017-07-17 12:30:00,38.89,38.93,38.88,38.93,15084.0,36.1969,36.2342,36.1876,36.2342,15084.0
2017-07-17 13:00:00,38.94,38.96,38.92,38.93,79651.0,36.2435,36.2621,36.2249,36.2342,79651.0
2017-07-17 13:30:00,38.92,38.93,38.9,38.91,47990.0,36.2249,36.2342,36.2063,36.2156,47990.0
2017-07-17 14:00:00,38.91,38.92,38.87,38.91,29389.0,36.2156,36.2249,36.1783,36.2156,29389.0
2017-07-17 14:30:00,38.91,38.92,38.89,38.89,26048.0,36.2156,36.2249,36.1969,36.1969,26048.0
2017-07-17 15:00:00,38.9,38.91,38.85,38.86,24868.0,36.2063,36.2156,36.1597,36.169,24868.0
2017-07-17 15:30:00,38.86,38.89,38.83,38.85,105435.0,36.169,36.1969,36.1411,36.1597,105435.0
2017-07-18 09:30:00,38.69,38.78,38.64,38.78,172364.0,36.0108,36.0946,35.9643,36.0946,172364.0
2017-07-18 10:00:00,38.76,38.78,38.66,38.66,153437.0,36.0759,36.0946,35.9829,35.9829,153437.0
2017-07-18 10:30:00,38.66,38.67,38.36,38.51,123833.0,35.9829,35.9922,35.7036,35.8433,123833.0
2017-07-18 11:00:00,38.5,38.58,38.46,38.57,68849.0,35.834,35.9084,35.7967,35.8991,68849.0
2017-07-18 11:30:00,38.57,38.6,38.52,38.56,89949.0,35.8991,35.927,35.8526,35.8898,89949.0
2017-07-18 12:00:00,38.56,38.58,38.51,38.54,19259.0,35.8898,35.9084,35.8433,35.8712,19259.0
2017-07-18 12:30:00,38.54,38.55,38.51,38.53,15463.0,35.8712,35.8805,35.8433,35.8619,15463.0
2017-07-18 13:00:00,38.54,38.55,38.5,38.5,88045.0,35.8712,35.8805,35.834,35.834,88045.0
2017-07-18 13:30:00,38.51,38.52,38.47,38.51,29992.0,35.8433,35.8526,35.806,35.8433,29992.0
2017-07-18 14:00:00,38.51,38.53,38.5,38.52,60018.0,35.8433,35.8619,35.834,35.8526,60018.0
2017-07-18 14:30:00,38.52,38.56,38.52,38.55,28075.0,35.8526,35.8898,35.8526,35.8805,28075.0
2017-07-18 15:00:00,38.54,38.61,38.54,38.61,55925.0,35.8712,35.9363,35.8712,35.9363,55925.0
2017-07-18 15:30:00,38.6,38.61,38.57,38.59,263809.0,35.927,35.9363,35.8991,35.9177,263809.0
2017-07-19 09:30:00,38.69,38.92,38.69,38.89,162365.0,36.0108,36.2249,36.0108,36.1969,162365.0
2017-07-19 10:00:00,38.89,38.92,38.85,38.85,55401.0,36.1969,36.2249,36.1597,36.1597,55401.0
2017-07-19 10:30:00,38.85,38.87,38.79,38.84,44760.0,36.1597,36.1783,36.1039,36.1504,44760.0
2017-07-19 11:00:00,38.84,38.86,38.81,38.81,160556.0,36.1504,36.169,36.1225,36.1225,160556.0
2017-07-19 11:30:00,38.82,38.84,38.79,38.82,19348.0,36.1318,36.1504,36.1039,36.1318,19348.0
2017-07-19 12:00:00,38.82,38.86,38.81,38.81,27704.0,36.1318,36.169,36.1225,36.1225,27704.0
2017-07-19 12:30:00,38.8,38.84,38.78,38.84,54794.0,36.1132,36.1504,36.0946,36.1504,54794.0
2017-07-19 13:00:00,38.85,38.89,38.83,38.88,24112.0,36.1597,36.1969,36.1411,36.1876,24112.0
2017-07-19 13:30:00,38.88,38.91,38.86,38.89,25840.0,36.1876,36.2156,36.169,36.1969,25840.0
2017-07-19 14:00:00,38.89,38.93,38.88,38.9,20799.0,36.1969,36.2342,36.1876,36.2063,20799.0
2017-07-19 14:30:00,38.9,38.92,38.9,38.91,22640.0,36.2063,36.2249,36.2063,36.2156,22640.0
2017-07-19 15:00:00,38.91,38.96,38.91,38.96,136885.0,36.2156,36.2621,36.2156,36.2621,136885.0
2017-07-19 15:30:00,38.95,38.96,38.9,38.93,248032.0,36.2528,36.2621,36.2063,36.2342,248032.0
2017-07-20 09:30:00,38.89,38.94,38.63,38.64,154965.0,36.1969,36.2435,35.955,35.9643,154965.0
2017-07-20 10:00:00,38.63,38.66,38.48,38.48,61594.0,35.955,35.9829,35.8153,35.8153,61594.0
2017-07-20 10:30:00,38.48,38.49,38.27,38.44,917970.0,35.8153,35.8246,35.6199,35.7781,917970.0
2017-07-20 11:00:00,38.44,38.44,38.33,38.37,281461.0,35.7781,35.7781,35.6757,35.713,281461.0
2017-07-20 11:30:00,38.38,38.4,38.33,38.37,225402.0,35.7223,35.7409,35.6757,35.713,225402.0
2017-07-20 12:00:00,38.36,38.45,38.34,38.44,239719.0,35.7036,35.7874,35.685,35.7781,239719.0
2017-07-20 12:30:00,38.45,38.45,38.4,38.44,142819.0,35.7874,35.7874,35.7409,35.7781,142819.0
2017-07-20 13:00:00,38.44,38.48,38.43,38.44,135010.0,35.7781,35.8153,35.7688,35.7781,135010.0
2017-07-20 13:30:00,38.45,38.47,38.44,38.45,27105.0,35.7874,35.806,35.7781,35.7874,27105.0
2017-07-20 14:00:00,38.45,38.47,38.45,38.46,33991.0,35.7874,35.806,35.7874,35.7967,33991.0
2017-07-20 14:30:00,38.46,38.51,38.44,38.48,52464.0,35.7967,35.8433,35.7781,35.8153,52464.0
2017-07-20 15:00:00,38.49,38.52,38.47,38.52,72462.0,35.8246,35.8526,35.806,35.8526,72462.0
2017-07-20 15:30:00,38.52,38.52,38.44,38.45,331114.0,35.8526,35.8526,35.7781,35.7874,331114.0
2017-07-21 09:30:00,38.52,38.78,38.52,38.59,293552.0,35.8526,36.0946,35.8526,35.9177,293552.0
2017-07-21 10:00:00,38.58,38.68,38.55,38.67,75458.0,35.9084,36.0015,35.8805,35.9922,75458.0
2017-07-21 10:30:00,38.67,38.68,38.54,38.55,110788.0,35.9922,36.0015,35.8712,35.8805,110788.0
2017-07-21 11:00:00,38.55,38.66,38.54,38.65,86684.0,35.8805,35.9829,35.8712,35.9736,86684.0
2017-07-21 11:30:00,38.65,38.72,38.64,38.7,161610.0,35.9736,36.0387,35.9643,36.0201,161610.0
2017-07-21 12:00:00,38.71,38.75,38.69,38.71,63617.0,36.0294,36.0666,36.0108,36.0294,63617.0
2017-07-21 12:30:00,38.7,38.72,38.69,38.71,33504.0,36.0201,36.0387,36.0108,36.0294,33504.0
2017-07-21 13:00:00,38.71,38.73,38.68,38.68,47563.0,36.0294,36.048,36.0015,36.0015,47563.0
2017-07-21 13:30:00,38.69,38.71,38.67,38.68,57647.0,36.0108,36.0294,35.9922,36.0015,57647.0
2017-07-21 14:00:00,38.69,38.7,38.65,38.66,24199.0,36.0108,36.0201,35.9736,35.9829,24199.0
2017-07-21 14:30:00,38.66,38.68,38.64,38.66,46094.0,35.9829,36.0015,35.9643,35.9829,46094.0
2017-07-21 15:00:00,38.67,38.69,38.65,38.66,68512.0,35.9922,36.0108,35.9736,35.9829,68512.0
2017-07-21 15:30:00,38.66,38.69,38.65,38.67,187386.0,35.9829,36.0108,35.9736,35.9922,187386.0
2017-07-24 09:30:00,38.67,38.67,38.46,38.56,83588.0,35.9922,35.9922,35.7967,35.8898,83588.0
2017-07-24 10:00:00,38.54,38.62,38.48,38.56,65531.0,35.8712,35.9456,35.8153,35.8898,65531.0
2017-07-24 10:30:00,38.54,38.61,38.53,38.58,47284.0,35.8712,35.9363,35.8619,35.9084,47284.0
2017-07-24 11:00:00,38.58,38.63,38.56,38.61,26398.0,35.9084,35.955,35.8898,35.9363,26398.0
2017-07-24 11:30:00,38.61,38.63,38.58,38.6,145257.0,35.9363,35.955,35.9084,35.927,145257.0
2017-07-24 12:00:00,38.6,38.6,38.56,38.56,22360.0,35.927,35.927,35.8898,35.8898,22360.0
2017-07-24 12:30:00,38.55,38.55,38.5,38.5,27041.0,35.8805,35.8805,35.834,35.834,27041.0
2017-07-24 13:00:00,38.51,38.54,38.5,38.51,16417.0,35.8433,35.8712,35.834,35.8433,16417.0
2017-07-24 13:30:00,38.51,38.52,38.46,38.48,34136.0,35.8433,35.8526,35.7967,35.8153,34136.0
2017-07-24 14:00:00,38.48,38.51,38.48,38.49,47013.0,35.8153,35.8433,35.8153,35.8246,47013.0
2017-07-24 14:30:00,38.5,38.52,38.47,38.5,61469.0,35.834,35.8526,35.806,35.834,61469.0
2017-07-24 15:00:00,38.51,38.54,38.49,38.53,43231.0,35.8433,35.8712,35.8246,35.8619,43231.0
2017-07-24 15:30:00,38.53,38.53,38.44,38.45,169227.0,35.8619,35.8619,35.7781,35.7874,169227.0
2017-07-25 09:30:00,38.61,38.67,38.48,38.49,241916.0,35.9363,35.9922,35.8153,35.8246,241916.0
2017-07-25 10:00:00,38.5,38.61,38.47,38.6,35724.0,35.834,35.9363,35.806,35.927,35724.0
2017-07-25 10:30:00,38.6,38.74,38.6,38.67,70451.0,35.927,36.0573,35.927,35.9922,70451.0
2017-07-25 11:00:00,38.67,38.75,38.64,38.75,43117.0,35.9922,36.0666,35.9643,36.0666,43117.0
2017-07-25 11:30:00,38.75,38.75,38.71,38.74,30032.0,36.0666,36.0666,36.0294,36.0573,30032.0
2017-07-25 12:00:00,38.74,38.8,38.74,38.76,63790.0,36.0573,36.1132,36.0573,36.0759,63790.0
2017-07-25 12:30:00,38.75,38.76,38.68,38.69,15903.0,36.0666,36.0759,36.0015,36.0108,15903.0
2017-07-25 13:00:00,38.69,38.75,38.69,38.71,40986.0,36.0108,36.0666,36.0108,36.0294,40986.0
2017-07-25 13:30:00,38.7,38.72,38.67,38.7,27951.0,36.0201,36.0387,35.9922,36.0201,27951.0
2017-07-25 14:00:00,38.71,38.73,38.69,38.7,38665.0,36.0294,36.048,36.0108,36.0201,38665.0
2017-07-25 14:30:00,38.7,38.74,38.68,38.7,44023.0,36.0201,36.0573,36.0015,36.0201,44023.0
2017-07-25 15:00:00,38.7,38.71,38.63,38.65,98592.0,36.0201,36.0294,35.955,35.9736,98592.0
2017-07-25 15:30:00,38.64,38.68,38.61,38.68,175570.0,35.9643,36.0015,35.9363,36.0015,175570.0
2017-07-26 09:30:00,38.67,38.69,38.46,38.65,123516.0,35.9922,36.0108,35.7967,35.9736,123516.0
2017-07-26 10:00:00,38.65,38.75,38.65,38.66,35196.0,35.9736,36.0666,35.9736,35.9829,35196.0
2017-07-26 10:30:00,38.67,38.67,38.58,38.6,20648.0,35.9922,35.9922,35.9084,35.927,20648.0
2017-07-26 11:00:00,38.62,38.68,38.6,38.68,18161.0,35.9456,36.0015,35.927,36.0015,18161.0
2017-07-26 11:30:00,38.68,38.76,38.68,38.71,16769.0,36.0015,36.0759,36.0015,36.0294,16769.0
2017-07-26 12:00:00,38.7,38.78,38.7,38.74,24177.0,36.0201,36.0946,36.0201,36.0573,24177.0
2017-07-26 12:30:00,38.74,38.77,38.72,38.75,14617.0,36.0573,36.0853,36.0387,36.0666,14617.0
2017-07-26 13:00:00,38.75,38.76,38.72,38.74,19458.0,36.0666,36.0759,36.0387,36.0573,19458.0
2017-07-26 13:30:00,38.74,38.77,38.71,38.72,18281.0,36.0573,36.0853,36.0294,36.0387,18281.0
2017-07-26 14:00:00,38.73,38.78,38.7,38.76,15458.0,36.048,36.0946,36.0201,36.0759,15458.0
2017-07-26 14:30:00,38.76,38.76,38.67,38.68,36008.0,36.0759,36.0759,35.9922,36.0015,36008.0
2017-07-26 15:00:00,38.68,38.72,38.65,38.72,26341.0,36.0015,36.0387,35.9736,36.0387,26341.0
2017-07-26 15:30:00,38.71,38.71,38.64,38.65,145573.0,36.0294,36.0294,35.9643,35.9736,145573.0
2017-07-27 09:30:00,38.55,38.69,38.34,38.65,196551.0,35.8805,36.0108,35.685,35.9736,196551.0
2017-07-27 10:00:00,38.64,38.7,38.62,38.65,57533.0,35.9643,36.0201,35.9456,35.9736,57533.0
2017-07-27 10:30:00,38.65,38.78,38.64,38.76,52545.0,35.9736,36.0946,35.9643,36.0759,52545.0
2017-07-27 11:00:00,38.76,38.78,38.72,38.73,81432.0,36.0759,36.0946,36.0387,36.048,81432.0
2017-07-27 11:30:00,38.73,38.76,38.7,38.73,69221.0,36.048,36.0759,36.0201,36.048,69221.0
2017-07-27 12:00:00,38.74,38.76,38.72,38.74,81759.0,36.0573,36.0759,36.0387,36.0573,81759.0
2017-07-27 12:30:00,38.74,38.74,38.62,38.63,116973.0,36.0573,36.0573,35.9456,35.955,116973.0
2017-07-27 13:00:00,38.63,38.69,38.49,38.53,95559.0,35.955,36.0108,35.8246,35.8619,95559.0
2017-07-27 13:30:00,38.53,38.59,38.49,38.59,95197.0,35.8619,35.9177,35.8246,35.9177,95197.0
2017-07-27 14:00:00,38.59,38.68,38.56,38.64,56976.0,35.9177,36.0015,35.8898,35.9643,56976.0
2017-07-27 14:30:00,38.63,38.66,38.56,38.62,93978.0,35.955,35.9829,35.8898,35.9456,93978.0
2017-07-27 15:00:00,38.62,38.66,38.6,38.64,168397.0,35.9456,35.9829,35.927,35.9643,168397.0
2017-07-27 15:30:00,38.65,38.71,38.63,38.71,290523.0,35.9736,36.0294,35.955,36.0294,290523.0
2017-07-28 09:30:00,38.66,38.83,38.57,38.64,585498.0,35.9829,36.1411,35.8991,35.9643,585498.0
2017-07-28 10:00:00,38.64,38.65,38.48,38.48,395214.0,35.9643,35.9736,35.8153,35.8153,395214.0
2017-07-28 10:30:00,38.48,38.52,38.45,38.48,198354.0,35.8153,35.8526,35.7874,35.8153,198354.0
2017-07-28 11:00:00,38.47,38.48,38.29,38.34,609233.0,35.806,35.8153,35.6385,35.685,609233.0
2017-07-28 11:30:00,38.35,38.43,38.31,38.37,81632.0,35.6943,35.7688,35.6571,35.713,81632.0
2017-07-28 12:00:00,38.37,38.37,38.28,38.28,194733.0,35.713,35.713,35.6292,35.6292,194733.0
2017-07-28 12:30:00,38.27,38.28,38.19,38.23,445538.0,35.6199,35.6292,35.5454,35.5827,445538.0
2017-07-28 13:00:00,38.23,38.28,38.21,38.26,32452.0,35.5827,35.6292,35.564,35.6106,32452.0
2017-07-28 13:30:00,38.27,38.32,38.27,38.3,63547.0,35.6199,35.6664,35.6199,35.6478,63547.0
2017-07-28 14:00:00,38.3,38.32,38.27,38.32,79551.0,35.6478,35.6664,35.6199,35.6664,79551.0
2017-07-28 14:30:00,38.32,38.36,38.3,38.33,54354.0,35.6664,35.7036,35.6478,35.6757,54354.0
2017-07-28 15:00:00,38.33,38.39,38.32,38.36,123561.0,35.6757,35.7316,35.6664,35.7036,123561.0
2017-07-28 15:30:00,38.37,38.44,38.37,38.41,310877.0,35.713,35.7781,35.713,35.7502,310877.0
2017-07-31 09:30:00,38.51,38.59,38.39,38.39,101950.0,35.8433,35.9177,35.7316,35.7316,101950.0
2017-07-31 10:00:00,38.39,38.43,38.28,38.31,238305.0,35.7316,35.7688,35.6292,35.6571,238305.0
2017-07-31 10:30:00,38.3,38.31,38.23,38.29,113185.0,35.6478,35.6571,35.5827,35.6385,113185.0
2017-07-31 11:00:00,38.29,38.33,38.26,38.3,265258.0,35.6385,35.6757,35.6106,35.6478,265258.0
2017-07-31 11:30:00,38.31,38.38,38.3,38.38,164757.0,35.6571,35.7223,35.6478,35.7223,164757.0
2017-07-31 12:00:00,38.37,38.39,38.31,38.33,265980.0,35.713,35.7316,35.6571,35.6757,265980.0
2017-07-31 12:30:00,38.33,38.34,38.3,38.33,32906.0,35.6757,35.685,35.6478,35.6757,32906.0
2017-07-31 13:00:00,38.32,38.33,38.29,38.3,37758.0,35.6664,35.6757,35.6385,35.6478,37758.0
2017-07-31 13:30:00,38.31,38.31,38.28,38.3,81902.0,35.6571,35.6571,35.6292,35.6478,81902.0
2017-07-31 14:00:00,38.3,38.34,38.29,38.34,178582.0,35.6478,35.685,35.6385,35.685,178582.0
2017-07-31 14:30:00,38.34,38.35,38.32,38.33,88529.0,35.685,35.6943,35.6664,35.6757,88529.0
2017-07-31 15:00:00,38.33,38.39,38.32,38.39,118033.0,35.6757,35.7316,35.6664,35.7316,118033.0
2017-07-31 15:30:00,38.39,38.39,38.33,38.34,467865.0,35.7316,35.7316,35.6757,35.685,467865.0
2017-08-01 09:30:00,38.45,38.49,38.32,38.32,136282.0,35.7874,35.8246,35.6664,35.6664,136282.0
2017-08-01 10:00:00,38.32,38.39,38.3,38.39,45892.0,35.6664,35.7316,35.6478,35.7316,45892.0
2017-08-01 10:30:00,38.39,38.5,38.39,38.47,53989.0,35.7316,35.834,35.7316,35.806,53989.0
2017-08-01 11:00:00,38.47,38.47,38.42,38.47,27484.0,35.806,35.806,35.7595,35.806,27484.0
2017-08-01 11:30:00,38.47,38.55,38.47,38.53,43046.0,35.806,35.8805,35.806,35.8619,43046.0
2017-08-01 12:00:00,38.54,38.61,38.52,38.61,60920.0,35.8712,35.9363,35.8526,35.9363,60920.0
2017-08-01 12:30:00,38.61,38.61,38.57,38.6,39719.0,35.9363,35.9363,35.8991,35.927,39719.0
2017-08-01 13:00:00,38.59,38.67,38.58,38.65,52818.0,35.9177,35.9922,35.9084,35.9736,52818.0
2017-08-01 13:30:00,38.65,38.65,38.57,38.58,52896.0,35.9736,35.9736,35.8991,35.9084,52896.0
2017-08-01 14:00:00,38.59,38.6,38.54,38.58,70450.0,35.9177,35.927,35.8712,35.9084,70450.0
2017-08-01 14:30:00,38.58,38.64,38.57,38.64,75364.0,35.9084,35.9643,35.8991,35.9643,75364.0
2017-08-01 15:00:00,38.65,38.65,38.58,38.6,88078.0,35.9736,35.9736,35.9084,35.927,88078.0
2017-08-01 15:30:00,38.59,38.72,38.59,38.7,312911.0,35.9177,36.0387,35.9177,36.0201,312911.0
2017-08-02 09:30:00,38.68,38.85,38.6,38.64,73632.0,36.0015,36.1597,35.927,35.9643,73632.0
2017-08-02 10:00:00,38.66,38.67,38.56,38.62,96201.0,35.9829,35.9922,35.8898,35.9456,96201.0
2017-08-02 10:30:00,38.63,38.64,38.47,38.49,232254.0,35.955,35.9643,35.806,35.8246,232254.0
2017-08-02 11:00:00,38.49,38.56,38.46,38.56,40150.0,35.8246,35.8898,35.7967,35.8898,40150.0
2017-08-02 11:30:00,38.57,38.6,38.52,38.54,36561.0,35.8991,35.927,35.8526,35.8712,36561.0
2017-08-02 12:00:00,38.55,38.57,38.46,38.46,62694.0,35.8805,35.8991,35.7967,35.7967,62694.0
2017-08-02 12:30:00,38.46,38.52,38.46,38.49,16422.0,35.7967,35.8526,35.7967,35.8246,16422.0
2017-08-02 13:00:00,38.49,38.53,38.48,38.53,32936.0,35.8246,35.8619,35.8153,35.8619,32936.0
2017-08-02 13:30:00,38.54,38.61,38.52,38.6,23449.0,35.8712,35.9363,35.8526,35.927,23449.0
2017-08-02 14:00:00,38.61,38.7,38.59,38.69,22536.0,35.9363,36.0201,35.9177,36.0108,22536.0
2017-08-02 14:30:00,38.68,38.72,38.66,38.67,351246.0,36.0015,36.0387,35.9829,35.9922,351246.0
2017-08-02 15:00:00,38.66,38.67,38.63,38.65,202506.0,35.9829,35.9922,35.955,35.9736,202506.0
2017-08-02 15:30:00,38.64,38.68,38.61,38.67,354038.0,35.9643,36.0015,35.9363,35.9922,354038.0
2017-08-03 09:30:00,38.68,38.83,38.53,38.54,66309.0,36.0015,36.1411,35.8619,35.8712,66309.0
2017-08-03 10:00:00,38.54,38.58,38.45,38.58,42710.0,35.8712,35.9084,35.7874,35.9084,42710.0
2017-08-03 10:30:00,38.6,38.62,38.53,38.58,82744.0,35.927,35.9456,35.8619,35.9084,82744.0
2017-08-03 11:00:00,38.58,38.6,38.49,38.54,173554.0,35.9084,35.927,35.8246,35.8712,173554.0
2017-08-03 11:30:00,38.54,38.55,38.49,38.49,263581.0,35.8712,35.8805,35.8246,35.8246,263581.0
2017-08-03 12:00:00,38.49,38.51,38.45,38.46,231297.0,35.8246,35.8433,35.7874,35.7967,231297.0
2017-08-03 12:30:00,38.46,38.46,38.42,38.45,47161.0,35.7967,35.7967,35.7595,35.7874,47161.0
2017-08-03 13:00:00,38.45,38.46,38.42,38.45,51688.0,35.7874,35.7967,35.7595,35.7874,51688.0
2017-08-03 13:30:00,38.45,38.53,38.41,38.52,22293.0,35.7874,35.8619,35.7502,35.8526,22293.0
2017-08-03 14:00:00,38.52,38.58,38.52,38.57,23810.0,35.8526,35.9084,35.8526,35.8991,23810.0
2017-08-03 14:30:00,38.56,38.57,38.5,38.51,27272.0,35.8898,35.8991,35.834,35.8433,27272.0
2017-08-03 15:00:00,38.52,38.57,38.5,38.55,73970.0,35.8526,35.8991,35.834,35.8805,73970.0
2017-08-03 15:30:00,38.56,38.56,38.47,38.54,203352.0,35.8898,35.8898,35.806,35.8712,203352.0
2017-08-04 09:30:00,38.64,38.73,38.5,38.71,54798.0,35.9643,36.048,35.834,36.0294,54798.0
2017-08-04 10:00:00,38.71,38.75,38.61,38.72,42754.0,36.0294,36.0666,35.9363,36.0387,42754.0
2017-08-04 10:30:00,38.72,38.76,38.69,38.72,27376.0,36.0387,36.0759,36.0108,36.0387,27376.0
2017-08-04 11:00:00,38.72,38.76,38.71,38.71,19001.0,36.0387,36.0759,36.0294,36.0294,19001.0
2017-08-04 11:30:00,38.7,38.8,38.7,38.8,22245.0,36.0201,36.1132,36.0201,36.1132,22245.0
2017-08-04 12:00:00,38.8,38.83,38.78,38.82,19299.0,36.1132,36.1411,36.0946,36.1318,19299.0
2017-08-04 12:30:00,38.81,38.86,38.81,38.85,18773.0,36.1225,36.169,36.1225,36.1597,18773.0
2017-08-04 13:00:00,38.85,38.87,38.84,38.86,155971.0,36.1597,36.1783,36.1504,36.169,155971.0
2017-08-04 13:30:00,38.86,38.88,38.83,38.84,31590.0,36.169,36.1876,36.1411,36.1504,31590.0
2017-08-04 14:00:00,38.83,38.84,38.8,38.81,30017.0,36.1411,36.1504,36.1132,36.1225,30017.0
2017-08-04 14:30:00,38.8,38.85,38.79,38.81,117569.0,36.1132,36.1597,36.1039,36.1225,117569.0
2017-08-04 15:00:00,38.81,38.83,38.81,38.83,155092.0,36.1225,36.1411,36.1225,36.1411,155092.0
2017-08-04 15:30:00,38.83,38.87,38.82,38.85,462578.0,36.1411,36.1783,36.1318,36.1597,462578.0
2017-08-07 09:30:00,38.85,38.97,38.79,38.91,324690.0,36.1597,36.2714,36.1039,36.2156,324690.0
2017-08-07 10:00:00,38.92,38.93,38.84,38.85,211375.0,36.2249,36.2342,36.1504,36.1597,211375.0
2017-08-07 10:30:00,38.85,38.87,38.83,38.85,65742.0,36.1597,36.1783,36.1411,36.1597,65742.0
2017-08-07 11:00:00,38.85,38.91,38.84,38.91,37662.0,36.1597,36.2156,36.1504,36.2156,37662.0
2017-08-07 11:30:00,38.91,39.0,38.91,38.98,46402.0,36.2156,36.2993,36.2156,36.2807,46402.0
2017-08-07 12:00:00,38.98,39.05,38.98,39.04,69255.0,36.2807,36.3459,36.2807,36.3366,69255.0
2017-08-07 12:30:00,39.04,39.05,39.02,39.05,1433320.0,36.3366,36.3459,36.3179,36.3459,1433320.0
2017-08-07 13:00:00,39.05,39.05,39.01,39.02,34356.0,36.3459,36.3459,36.3086,36.3179,34356.0
2017-08-07 13:30:00,39.03,39.05,38.99,39.0,34597.0,36.3273,36.3459,36.29,36.2993,34597.0
2017-08-07 14:00:00,39.0,39.0,38.96,38.98,32736.0,36.2993,36.2993,36.2621,36.2807,32736.0
2017-08-07 14:30:00,38.98,38.99,38.95,38.98,298339.0,36.2807,36.29,36.2528,36.2807,298339.0
2017-08-07 15:00:00,38.98,39.03,38.97,39.02,120156.0,36.2807,36.3273,36.2714,36.3179,120156.0
2017-08-07 15:30:00,39.01,39.01,38.95,38.97,276577.0,36.3086,36.3086,36.2528,36.2714,276577.0
2017-08-08 09:30:00,38.96,38.98,38.84,38.96,371675.0,36.2621,36.2807,36.1504,36.2621,371675.0
2017-08-08 10:00:00,38.95,39.03,38.93,39.02,137164.0,36.2528,36.3273,36.2342,36.3179,137164.0
2017-08-08 10:30:00,39.03,39.1,38.98,39.08,201203.0,36.3273,36.3924,36.2807,36.3738,201203.0
2017-08-08 11:00:00,39.08,39.15,39.07,39.15,29311.0,36.3738,36.4389,36.3645,36.4389,29311.0
2017-08-08 11:30:00,39.14,39.21,39.11,39.21,42777.0,36.4296,36.4948,36.4017,36.4948,42777.0
2017-08-08 12:00:00,39.23,39.24,39.18,39.19,139467.0,36.5134,36.5227,36.4669,36.4762,139467.0
2017-08-08 12:30:00,39.2,39.21,39.08,39.1,155533.0,36.4855,36.4948,36.3738,36.3924,155533.0
2017-08-08 13:00:00,39.1,39.12,39.08,39.09,15868.0,36.3924,36.411,36.3738,36.3831,15868.0
2017-08-08 13:30:00,39.08,39.1,39.05,39.06,68226.0,36.3738,36.3924,36.3459,36.3552,68226.0
2017-08-08 14:00:00,39.06,39.08,39.03,39.08,60278.0,36.3552,36.3738,36.3273,36.3738,60278.0
2017-08-08 14:30:00,39.08,39.1,39.04,39.05,74069.0,36.3738,36.3924,36.3366,36.3459,74069.0
2017-08-08 15:00:00,39.05,39.05,38.94,38.96,250642.0,36.3459,36.3459,36.2435,36.2621,250642.0
2017-08-08 15:30:00,38.96,38.97,38.85,38.92,531181.0,36.2621,36.2714,36.1597,36.2249,531181.0
2017-08-09 09:30:00,38.8,38.89,38.6,38.88,113294.0,36.1132,36.1969,35.927,36.1876,113294.0
2017-08-09 10:00:00,38.87,38.87,38.73,38.8,45850.0,36.1783,36.1783,36.048,36.1132,45850.0
2017-08-09 10:30:00,38.8,38.86,38.79,38.81,41536.0,36.1132,36.169,36.1039,36.1225,41536.0
2017-08-09 11:00:00,38.8,38.82,38.78,38.81,27462.0,36.1132,36.1318,36.0946,36.1225,27462.0
2017-08-09 11:30:00,38.81,38.88,38.81,38.86,33205.0,36.1225,36.1876,36.1225,36.169,33205.0
2017-08-09 12:00:00,38.86,38.87,38.84,38.85,25048.0,36.169,36.1783,36.1504,36.1597,25048.0
2017-08-09 12:30:00,38.85,38.86,38.78,38.78,24409.0,36.1597,36.169,36.0946,36.0946,24409.0
2017-08-09 13:00:00,38.78,38.81,38.77,38.77,18293.0,36.0946,36.1225,36.0853,36.0853,18293.0
2017-08-09 13:30:00,38.77,38.79,38.72,38.73,48769.0,36.0853,36.1039,36.0387,36.048,48769.0
2017-08-09 14:00:00,38.73,38.74,38.67,38.72,37267.0,36.048,36.0573,35.9922,36.0387,37267.0
2017-08-09 14:30:00,38.72,38.74,38.64,38.68,46555.0,36.0387,36.0573,35.9643,36.0015,46555.0
2017-08-09 15:00:00,38.67,38.7,38.64,38.69,179762.0,35.9922,36.0201,35.9643,36.0108,179762.0
2017-08-09 15:30:00,38.69,38.79,38.68,38.76,112605.0,36.0108,36.1039,36.0015,36.0759,112605.0
2017-08-10 09:30:00,38.5,38.53,38.34,38.38,134575.0,35.834,35.8619,35.685,35.7223,134575.0
2017-08-10 10:00:00,38.37,38.37,38.18,38.26,101995.0,35.713,35.713,35.5361,35.6106,101995.0
2017-08-10 10:30:00,38.26,38.32,38.22,38.23,80392.0,35.6106,35.6664,35.5733,35.5827,80392.0
2017-08-10 11:00:00,38.23,38.24,38.16,38.2,123156.0,35.5827,35.592,35.5175,35.5547,123156.0
2017-08-10 11:30:00,38.2,38.24,38.14,38.15,146144.0,35.5547,35.592,35.4989,35.5082,146144.0
2017-08-10 12:00:00,38.14,38.16,38.08,38.11,82767.0,35.4989,35.5175,35.443,35.471,82767.0
2017-08-10 12:30:00,38.09,38.1,37.98,38.01,70648.0,35.4523,35.4617,35.35,35.3779,70648.0
2017-08-10 13:00:00,38.02,38.07,38.02,38.07,72636.0,35.3872,35.4337,35.3872,35.4337,72636.0
2017-08-10 13:30:00,38.07,38.07,37.99,38.03,83210.0,35.4337,35.4337,35.3593,35.3965,83210.0
2017-08-10 14:00:00,38.02,38.15,37.99,38.12,58265.0,35.3872,35.5082,35.3593,35.4803,58265.0
2017-08-10 14:30:00,38.11,38.17,38.09,38.12,115771.0,35.471,35.5268,35.4523,35.4803,115771.0
2017-08-10 15:00:00,38.13,38.15,38.0,38.03,149720.0,35.4896,35.5082,35.3686,35.3965,149720.0
2017-08-10 15:30:00,38.04,38.05,37.94,37.95,275911.0,35.4058,35.4151,35.3127,35.322,275911.0
2017-08-11 09:30:00,37.79,38.07,37.61,38.05,198101.0,35.1731,35.4337,35.0056,35.4151,198101.0
2017-08-11 10:00:00,38.05,38.25,38.04,38.22,74425.0,35.4151,35.6013,35.4058,35.5733,74425.0
2017-08-11 10:30:00,38.22,38.28,38.17,38.26,227167.0,35.5733,35.6292,35.5268,35.6106,227167.0
2017-08-11 11:00:00,38.26,38.26,38.1,38.11,79441.0,35.6106,35.6106,35.4617,35.471,79441.0
2017-08-11 11:30:00,38.11,38.22,38.1,38.17,62205.0,35.471,35.5733,35.4617,35.5268,62205.0
2017-08-11 12:00:00,38.18,38.21,38.15,38.2,38998.0,35.5361,35.564,35.5082,35.5547,38998.0
2017-08-11 12:30:00,38.2,38.2,38.12,38.13,33212.0,35.5547,35.5547,35.4803,35.4896,33212.0
2017-08-11 13:00:00,38.13,38.19,38.11,38.15,47020.0,35.4896,35.5454,35.471,35.5082,47020.0
2017-08-11 13:30:00,38.15,38.17,38.13,38.15,47801.0,35.5082,35.5268,35.4896,35.5082,47801.0
2017-08-11 14:00:00,38.14,38.19,38.12,38.13,34754.0,35.4989,35.5454,35.4803,35.4896,34754.0
2017-08-11 14:30:00,38.13,38.15,38.08,38.12,75600.0,35.4896,35.5082,35.443,35.4803,75600.0
2017-08-11 15:00:00,38.12,38.18,38.1,38.16,59474.0,35.4803,35.5361,35.4617,35.5175,59474.0
2017-08-11 15:30:00,38.16,38.21,38.13,38.14,388729.0,35.5175,35.564,35.4896,35.4989,388729.0
2017-08-14 09:30:00,38.38,38.51,38.38,38.41,104173.0,35.7223,35.8433,35.7223,35.7502,104173.0
2017-08-14 10:00:00,38.42,38.55,38.42,38.54,31852.0,35.7595,35.8805,35.7595,35.8712,31852.0
2017-08-14 10:30:00,38.53,38.64,38.53,38.61,41550.0,35.8619,35.9643,35.8619,35.9363,41550.0
2017-08-14 11:00:00,38.62,38.63,38.58,38.62,189805.0,35.9456,35.955,35.9084,35.9456,189805.0
2017-08-14 11:30:00,38.63,38.67,38.61,38.65,30035.0,35.955,35.9922,35.9363,35.9736,30035.0
2017-08-14 12:00:00,38.66,38.68,38.63,38.64,67926.0,35.9829,36.0015,35.955,35.9643,67926.0
2017-08-14 12:30:00,38.64,38.64,38.58,38.59,102774.0,35.9643,35.9643,35.9084,35.9177,102774.0
2017-08-14 13:00:00,38.59,38.59,38.51,38.52,71169.0,35.9177,35.9177,35.8433,35.8526,71169.0
2017-08-14 13:30:00,38.52,38.55,38.51,38.55,62513.0,35.8526,35.8805,35.8433,35.8805,62513.0
2017-08-14 14:00:00,38.55,38.6,38.55,38.6,60969.0,35.8805,35.927,35.8805,35.927,60969.0
2017-08-14 14:30:00,38.6,38.6,38.52,38.53,107530.0,35.927,35.927,35.8526,35.8619,107530.0
2017-08-14 15:00:00,38.54,38.62,38.52,38.62,160077.0,35.8712,35.9456,35.8526,35.9456,160077.0
2017-08-14 15:30:00,38.62,38.63,38.56,38.57,370124.0,35.9456,35.955,35.8898,35.8991,370124.0
2017-08-15 09:30:00,38.6,38.7,38.26,38.34,132943.0,35.927,36.0201,35.6106,35.685,132943.0
2017-08-15 10:00:00,38.35,38.38,38.26,38.31,105340.0,35.6943,35.7223,35.6106,35.6571,105340.0
2017-08-15 10:30:00,38.32,38.33,38.25,38.31,38323.0,35.6664,35.6757,35.6013,35.6571,38323.0
2017-08-15 11:00:00,38.31,38.33,38.28,38.3,29270.0,35.6571,35.6757,35.6292,35.6478,29270.0
2017-08-15 11:30:00,38.3,38.32,38.23,38.23,20987.0,35.6478,35.6664,35.5827,35.5827,20987.0
2017-08-15 12:00:00,38.22,38.23,38.19,38.23,23309.0,35.5733,35.5827,35.5454,35.5827,23309.0
2017-08-15 12:30:00,38.23,38.25,38.21,38.23,32861.0,35.5827,35.6013,35.564,35.5827,32861.0
2017-08-15 13:00:00,38.22,38.23,38.19,38.22,106035.0,35.5733,35.5827,35.5454,35.5733,106035.0
2017-08-15 13:30:00,38.22,38.24,38.16,38.17,151836.0,35.5733,35.592,35.5175,35.5268,151836.0
2017-08-15 14:00:00,38.16,38.22,38.13,38.22,302695.0,35.5175,35.5733,35.4896,35.5733,302695.0
2017-08-15 14:30:00,38.22,38.23,38.18,38.22,25280.0,35.5733,35.5827,35.5361,35.5733,25280.0
2017-08-15 15:00:00,38.22,38.26,38.2,38.25,47884.0,35.5733,35.6106,35.5547,35.6013,47884.0
2017-08-15 15:30:00,38.24,38.27,38.21,38.21,408783.0,35.592,35.6199,35.564,35.564,408783.0
2017-08-16 09:30:00,38.31,38.39,38.21,38.33,126318.0,35.6571,35.7316,35.564,35.6757,126318.0
2017-08-16 10:00:00,38.33,38.39,38.32,38.37,94699.0,35.6757,35.7316,35.6664,35.713,94699.0
2017-08-16 10:30:00,38.37,38.39,38.32,38.36,85114.0,35.713,35.7316,35.6664,35.7036,85114.0
2017-08-16 11:00:00,38.36,38.37,38.3,38.31,50254.0,35.7036,35.713,35.6478,35.6571,50254.0
2017-08-16 11:30:00,38.3,38.36,38.29,38.34,39468.0,35.6478,35.7036,35.6385,35.685,39468.0
2017-08-16 12:00:00,38.34,38.38,38.33,38.38,30709.0,35.685,35.7223,35.6757,35.7223,30709.0
2017-08-16 12:30:00,38.38,38.4,38.36,38.37,35172.0,35.7223,35.7409,35.7036,35.713,35172.0
2017-08-16 13:00:00,38.38,38.39,38.32,38.36,72769.0,35.7223,35.7316,35.6664,35.7036,72769.0
2017-08-16 13:30:00,38.35,38.38,38.34,38.36,63206.0,35.6943,35.7223,35.685,35.7036,63206.0
2017-08-16 14:00:00,38.37,38.4,38.33,38.37,139771.0,35.713,35.7409,35.6757,35.713,139771.0
2017-08-16 14:30:00,38.37,38.44,38.34,38.43,133588.0,35.713,35.7781,35.685,35.7688,133588.0
2017-08-16 15:00:00,38.43,38.44,38.39,38.42,57193.0,35.7688,35.7781,35.7316,35.7595,57193.0
2017-08-16 15:30:00,38.42,38.43,38.38,38.4,215486.0,35.7595,35.7688,35.7223,35.7409,215486.0
2017-08-17 09:30:00,38.3,38.4,38.16,38.32,142011.0,35.6478,35.7409,35.5175,35.6664,142011.0
2017-08-17 10:00:00,38.32,38.35,38.12,38.18,113228.0,35.6664,35.6943,35.4803,35.5361,113228.0
2017-08-17 10:30:00,38.19,38.3,38.18,38.27,80503.0,35.5454,35.6478,35.5361,35.6199,80503.0
2017-08-17 11:00:00,38.27,38.34,38.26,38.27,87740.0,35.6199,35.685,35.6106,35.6199,87740.0
2017-08-17 11:30:00,38.26,38.28,38.21,38.24,54341.0,35.6106,35.6292,35.564,35.592,54341.0
2017-08-17 12:00:00,38.23,38.24,38.12,38.14,95237.0,35.5827,35.592,35.4803,35.4989,95237.0
2017-08-17 12:30:00,38.14,38.17,38.09,38.1,89142.0,35.4989,35.5268,35.4523,35.4617,89142.0
2017-08-17 13:00:00,38.11,38.11,38.04,38.07,30457.0,35.471,35.471,35.4058,35.4337,30457.0
2017-08-17 13:30:00,38.07,38.08,38.02,38.08,54113.0,35.4337,35.443,35.3872,35.443,54113.0
2017-08-17 14:00:00,38.09,38.1,37.92,38.02,473019.0,35.4523,35.4617,35.2941,35.3872,473019.0
2017-08-17 14:30:00,38.01,38.03,37.96,37.99,195423.0,35.3779,35.3965,35.3313,35.3593,195423.0
2017-08-17 15:00:00,37.99,38.0,37.85,37.85,95602.0,35.3593,35.3686,35.229,35.229,95602.0
2017-08-17 15:30:00,37.84,37.89,37.74,37.75,345108.0,35.2197,35.2662,35.1266,35.1359,345108.0
2017-08-18 09:30:00,37.67,37.72,37.46,37.48,52576.0,35.0614,35.108,34.866,34.8846,52576.0
2017-08-18 10:00:00,37.48,37.6,37.48,37.54,62186.0,34.8846,34.9963,34.8846,34.9404,62186.0
2017-08-18 10:30:00,37.53,37.58,37.51,37.57,49728.0,34.9311,34.9777,34.9125,34.9684,49728.0
2017-08-18 11:00:00,37.57,37.63,37.51,37.62,45141.0,34.9684,35.0242,34.9125,35.0149,45141.0
2017-08-18 11:30:00,37.62,37.72,37.62,37.69,45674.0,35.0149,35.108,35.0149,35.08,45674.0
2017-08-18 12:00:00,37.69,37.69,37.61,37.66,116748.0,35.08,35.08,35.0056,35.0521,116748.0
2017-08-18 12:30:00,37.66,37.73,37.65,37.66,69333.0,35.0521,35.1173,35.0428,35.0521,69333.0
2017-08-18 13:00:00,37.66,37.67,37.61,37.63,46605.0,35.0521,35.0614,35.0056,35.0242,46605.0
2017-08-18 13:30:00,37.63,37.64,37.58,37.58,48718.0,35.0242,35.0335,34.9777,34.9777,48718.0
2017-08-18 14:00:00,37.57,37.6,37.54,37.59,40706.0,34.9684,34.9963,34.9404,34.987,40706.0
2017-08-18 14:30:00,37.59,37.61,37.57,37.57,87827.0,34.987,35.0056,34.9684,34.9684,87827.0
2017-08-18 15:00:00,37.57,37.6,37.5,37.52,107686.0,34.9684,34.9963,34.9032,34.9218,107686.0
2017-08-18 15:30:00,37.52,37.56,37.45,37.46,306383.0,34.9218,34.959,34.8567,34.866,306383.0
2017-08-21 09:30:00,37.35,37.57,37.35,37.44,114619.0,34.7636,34.9684,34.7636,34.8474,114619.0
2017-08-21 10:00:00,37.44,37.46,37.37,37.44,97276.0,34.8474,34.866,34.7822,34.8474,97276.0
2017-08-21 10:30:00,37.44,37.54,37.44,37.52,37093.0,34.8474,34.9404,34.8474,34.9218,37093.0
2017-08-21 11:00:00,37.5,37.61,37.49,37.57,79295.0,34.9032,35.0056,34.8939,34.9684,79295.0
2017-08-21 11:30:00,37.57,37.62,37.57,37.58,30849.0,34.9684,35.0149,34.9684,34.9777,30849.0
2017-08-21 12:00:00,37.58,37.61,37.56,37.61,51869.0,34.9777,35.0056,34.959,35.0056,51869.0
2017-08-21 12:30:00,37.61,37.62,37.56,37.57,25220.0,35.0056,35.0149,34.959,34.9684,25220.0
2017-08-21 13:00:00,37.58,37.61,37.58,37.6,40454.0,34.9777,35.0056,34.9777,34.9963,40454.0
2017-08-21 13:30:00,37.59,37.6,37.53,37.54,79091.0,34.987,34.9963,34.9311,34.9404,79091.0
2017-08-21 14:00:00,37.54,37.56,37.52,37.53,146373.0,34.9404,34.959,34.9218,34.9311,146373.0
2017-08-21 14:30:00,37.54,37.55,37.5,37.51,48166.0,34.9404,34.9497,34.9032,34.9125,48166.0
2017-08-21 15:00:00,37.51,37.56,37.5,37.56,44769.0,34.9125,34.959,34.9032,34.959,44769.0
2017-08-21 15:30:00,37.56,37.59,37.51,37.52,191247.0,34.959,34.987,34.9125,34.9218,191247.0
2017-08-22 09:30:00,37.53,37.66,37.43,37.54,76672.0,34.9311,35.0521,34.838,34.9404,76672.0
2017-08-22 10:00:00,37.54,37.59,37.44,37.45,150550.0,34.9404,34.987,34.8474,34.8567,150550.0
2017-08-22 10:30:00,37.45,37.5,37.38,37.5,57884.0,34.8567,34.9032,34.7915,34.9032,57884.0
2017-08-22 11:00:00,37.5,37.5,37.43,37.44,119605.0,34.9032,34.9032,34.838,34.8474,119605.0
2017-08-22 11:30:00,37.44,37.59,37.44,37.55,42410.0,34.8474,34.987,34.8474,34.9497,42410.0
2017-08-22 12:00:00,37.55,37.57,37.52,37.54,101128.0,34.9497,34.9684,34.9218,34.9404,101128.0
2017-08-22 12:30:00,37.54,37.54,37.5,37.52,42386.0,34.9404,34.9404,34.9032,34.9218,42386.0
2017-08-22 13:00:00,37.53,37.56,37.53,37.55,32714.0,34.9311,34.959,34.9311,34.9497,32714.0
2017-08-22 13:30:00,37.56,37.59,37.51,37.52,31384.0,34.959,34.987,34.9125,34.9218,31384.0
2017-08-22 14:00:00,37.52,37.58,37.49,37.58,32795.0,34.9218,34.9777,34.8939,34.9777,32795.0
2017-08-22 14:30:00,37.58,37.6,37.56,37.6,41952.0,34.9777,34.9963,34.959,34.9963,41952.0
2017-08-22 15:00:00,37.61,37.64,37.58,37.63,70743.0,35.0056,35.0335,34.9777,35.0242,70743.0
2017-08-22 15:30:00,37.63,37.67,37.62,37.65,520395.0,35.0242,35.0614,35.0149,35.0428,520395.0
2017-08-23 09:30:00,37.4,37.55,37.17,37.45,323380.0,34.8101,34.9497,34.5961,34.8567,323380.0
2017-08-23 10:00:00,37.45,37.45,37.28,37.4,446689.0,34.8567,34.8567,34.6984,34.8101,446689.0
2017-08-23 10:30:00,37.41,37.42,37.33,37.35,53315.0,34.8194,34.8287,34.745,34.7636,53315.0
2017-08-23 11:00:00,37.36,37.39,37.32,37.35,26682.0,34.7729,34.8008,34.7357,34.7636,26682.0
2017-08-23 11:30:00,37.35,37.39,37.34,37.38,29152.0,34.7636,34.8008,34.7543,34.7915,29152.0
2017-08-23 12:00:00,37.37,37.42,37.36,37.37,25743.0,34.7822,34.8287,34.7729,34.7822,25743.0
2017-08-23 12:30:00,37.37,37.37,37.31,37.32,32470.0,34.7822,34.7822,34.7264,34.7357,32470.0
2017-08-23 13:00:00,37.33,37.36,37.29,37.29,33152.0,34.745,34.7729,34.7077,34.7077,33152.0
2017-08-23 13:30:00,37.29,37.29,37.23,37.26,84417.0,34.7077,34.7077,34.6519,34.6798,84417.0
2017-08-23 14:00:00,37.27,37.28,37.21,37.24,25860.0,34.6891,34.6984,34.6333,34.6612,25860.0
2017-08-23 14:30:00,37.23,37.32,37.23,37.31,44678.0,34.6519,34.7357,34.6519,34.7264,44678.0
2017-08-23 15:00:00,37.32,37.37,37.32,37.36,653706.0,34.7357,34.7822,34.7357,34.7729,653706.0
2017-08-23 15:30:00,37.36,37.4,37.32,37.33,1227774.0,34.7729,34.8101,34.7357,34.745,1227774.0
2017-08-24 09:30:00,37.45,37.63,37.34,37.34,258096.0,34.8567,35.0242,34.7543,34.7543,258096.0
2017-08-24 10:00:00,37.34,37.41,37.26,37.38,299096.0,34.7543,34.8194,34.6798,34.7915,299096.0
2017-08-24 10:30:00,37.38,37.44,37.37,37.41,145985.0,34.7915,34.8474,34.7822,34.8194,145985.0
2017-08-24 11:00:00,37.41,37.47,37.4,37.41,118906.0,34.8194,34.8753,34.8101,34.8194,118906.0
2017-08-24 11:30:00,37.41,37.43,37.37,37.41,78845.0,34.8194,34.838,34.7822,34.8194,78845.0
2017-08-24 12:00:00,37.41,37.42,37.37,37.37,51172.0,34.8194,34.8287,34.7822,34.7822,51172.0
2017-08-24 12:30:00,37.37,37.39,37.34,37.36,96641.0,34.7822,34.8008,34.7543,34.7729,96641.0
2017-08-24 13:00:00,37.35,37.39,37.34,37.37,277989.0,34.7636,34.8008,34.7543,34.7822,277989.0
2017-08-24 13:30:00,37.36,37.37,37.29,37.3,71658.0,34.7729,34.7822,34.7077,34.7171,71658.0
2017-08-24 14:00:00,37.3,37.33,37.28,37.32,125359.0,34.7171,34.745,34.6984,34.7357,125359.0
2017-08-24 14:30:00,37.32,37.32,37.25,37.29,147060.0,34.7357,34.7357,34.6705,34.7077,147060.0
2017-08-24 15:00:00,37.28,37.28,37.23,37.25,173611.0,34.6984,34.6984,34.6519,34.6705,173611.0
2017-08-24 15:30:00,37.25,37.27,37.21,37.22,393044.0,34.6705,34.6891,34.6333,34.6426,393044.0
2017-08-25 09:30:00,37.28,37.48,37.26,37.48,335256.0,34.6984,34.8846,34.6798,34.8846,335256.0
2017-08-25 10:00:00,37.48,37.56,37.45,37.56,194792.0,34.8846,34.959,34.8567,34.959,194792.0
2017-08-25 10:30:00,37.56,37.56,37.43,37.46,118228.0,34.959,34.959,34.838,34.866,118228.0
2017-08-25 11:00:00,37.46,37.46,37.38,37.45,159277.0,34.866,34.866,34.7915,34.8567,159277.0
2017-08-25 11:30:00,37.44,37.45,37.4,37.41,96209.0,34.8474,34.8567,34.8101,34.8194,96209.0
2017-08-25 12:00:00,37.41,37.51,37.4,37.51,100318.0,34.8194,34.9125,34.8101,34.9125,100318.0
2017-08-25 12:30:00,37.52,37.57,37.5,37.57,64626.0,34.9218,34.9684,34.9032,34.9684,64626.0
2017-08-25 13:00:00,37.57,37.6,37.56,37.57,87438.0,34.9684,34.9963,34.959,34.9684,87438.0
2017-08-25 13:30:00,37.58,37.61,37.58,37.59,56323.0,34.9777,35.0056,34.9777,34.987,56323.0
2017-08-25 14:00:00,37.6,37.63,37.59,37.59,68329.0,34.9963,35.0242,34.987,34.987,68329.0
2017-08-25 14:30:00,37.59,37.61,37.58,37.61,76997.0,34.987,35.0056,34.9777,35.0056,76997.0
2017-08-25 15:00:00,37.61,37.62,37.57,37.6,205568.0,35.0056,35.0149,34.9684,34.9963,205568.0
2017-08-25 15:30:00,37.6,37.6,37.48,37.49,980060.0,34.9963,34.9963,34.8846,34.8939,980060.0
2017-08-28 09:30:00,37.69,37.77,37.42,37.45,140911.0,35.08,35.1545,34.8287,34.8567,140911.0
2017-08-28 10:00:00,37.45,37.51,37.43,37.48,29799.0,34.8567,34.9125,34.838,34.8846,29799.0
2017-08-28 10:30:00,37.48,37.49,37.39,37.47,65474.0,34.8846,34.8939,34.8008,34.8753,65474.0
2017-08-28 11:00:00,37.48,37.49,37.44,37.46,28589.0,34.8846,34.8939,34.8474,34.866,28589.0
2017-08-28 11:30:00,37.46,37.54,37.46,37.53,19777.0,34.866,34.9404,34.866,34.9311,19777.0
2017-08-28 12:00:00,37.52,37.55,37.48,37.5,55949.0,34.9218,34.9497,34.8846,34.9032,55949.0
2017-08-28 12:30:00,37.5,37.51,37.44,37.48,22934.0,34.9032,34.9125,34.8474,34.8846,22934.0
2017-08-28 13:00:00,37.49,37.51,37.44,37.46,88718.0,34.8939,34.9125,34.8474,34.866,88718.0
2017-08-28 13:30:00,37.46,37.49,37.44,37.49,61595.0,34.866,34.8939,34.8474,34.8939,61595.0
2017-08-28 14:00:00,37.49,37.49,37.41,37.45,73785.0,34.8939,34.8939,34.8194,34.8567,73785.0
2017-08-28 14:30:00,37.44,37.48,37.43,37.47,144174.0,34.8474,34.8846,34.838,34.8753,144174.0
2017-08-28 15:00:00,37.47,37.49,37.43,37.48,117096.0,34.8753,34.8939,34.838,34.8846,117096.0
2017-08-28 15:30:00,37.49,37.52,37.46,37.51,419244.0,34.8939,34.9218,34.866,34.9125,419244.0
2017-08-29 09:30:00,37.34,37.45,37.18,37.43,115838.0,34.7543,34.8567,34.6054,34.838,115838.0
2017-08-29 10:00:00,37.44,37.46,37.35,37.39,122491.0,34.8474,34.866,34.7636,34.8008,122491.0
2017-08-29 10:30:00,37.39,37.45,37.37,37.42,54344.0,34.8008,34.8567,34.7822,34.8287,54344.0
2017-08-29 11:00:00,37.42,37.47,37.36,37.37,79547.0,34.8287,34.8753,34.7729,34.7822,79547.0
2017-08-29 11:30:00,37.37,37.4,37.34,37.34,203275.0,34.7822,34.8101,34.7543,34.7543,203275.0
2017-08-29 12:00:00,37.34,37.39,37.32,37.38,139867.0,34.7543,34.8008,34.7357,34.7915,139867.0
2017-08-29 12:30:00,37.37,37.38,37.34,37.38,86471.0,34.7822,34.7915,34.7543,34.7915,86471.0
2017-08-29 13:00:00,37.38,37.44,37.36,37.42,58277.0,34.7915,34.8474,34.7729,34.8287,58277.0
2017-08-29 13:30:00,37.42,37.44,37.4,37.41,46663.0,34.8287,34.8474,34.8101,34.8194,46663.0
2017-08-29 14:00:00,37.41,37.44,37.41,37.43,125826.0,34.8194,34.8474,34.8194,34.838,125826.0
2017-08-29 14:30:00,37.43,37.5,37.43,37.49,132817.0,34.838,34.9032,34.838,34.8939,132817.0
2017-08-29 15:00:00,37.49,37.5,37.46,37.47,99341.0,34.8939,34.9032,34.866,34.8753,99341.0
2017-08-29 15:30:00,37.48,37.48,37.44,37.45,363702.0,34.8846,34.8846,34.8474,34.8567,363702.0
2017-08-30 09:30:00,37.56,37.62,37.51,37.6,96491.0,34.959,35.0149,34.9125,34.9963,96491.0
2017-08-30 10:00:00,37.6,37.65,37.59,37.62,24092.0,34.9963,35.0428,34.987,35.0149,24092.0
2017-08-30 10:30:00,37.62,37.67,37.58,37.66,34319.0,35.0149,35.0614,34.9777,35.0521,34319.0
2017-08-30 11:00:00,37.66,37.72,37.64,37.71,18814.0,35.0521,35.108,35.0335,35.0987,18814.0
2017-08-30 11:30:00,37.71,37.72,37.67,37.7,34932.0,35.0987,35.108,35.0614,35.0894,34932.0
2017-08-30 12:00:00,37.7,37.76,37.68,37.75,98618.0,35.0894,35.1452,35.0707,35.1359,98618.0
2017-08-30 12:30:00,37.75,37.77,37.74,37.76,91509.0,35.1359,35.1545,35.1266,35.1452,91509.0
2017-08-30 13:00:00,37.77,37.83,37.77,37.83,36278.0,35.1545,35.2104,35.1545,35.2104,36278.0
2017-08-30 13:30:00,37.82,37.83,37.76,37.78,37643.0,35.201,35.2104,35.1452,35.1638,37643.0
2017-08-30 14:00:00,37.77,37.79,37.74,37.75,32297.0,35.1545,35.1731,35.1266,35.1359,32297.0
2017-08-30 14:30:00,37.74,37.77,37.74,37.75,85755.0,35.1266,35.1545,35.1266,35.1359,85755.0
2017-08-30 15:00:00,37.75,37.77,37.74,37.75,86274.0,35.1359,35.1545,35.1266,35.1359,86274.0
2017-08-30 15:30:00,37.75,37.76,37.69,37.75,275916.0,35.1359,35.1452,35.08,35.1359,275916.0
2017-08-31 09:30:00,37.93,38.19,37.93,38.17,535911.0,35.3034,35.5454,35.3034,35.5268,535911.0
2017-08-31 10:00:00,38.16,38.17,38.0,38.01,112511.0,35.5175,35.5268,35.3686,35.3779,112511.0
2017-08-31 10:30:00,38.01,38.08,37.96,38.05,45981.0,35.3779,35.443,35.3313,35.4151,45981.0
2017-08-31 11:00:00,38.06,38.08,38.03,38.06,54148.0,35.4244,35.443,35.3965,35.4244,54148.0
2017-08-31 11:30:00,38.06,38.12,38.0,38.1,67758.0,35.4244,35.4803,35.3686,35.4617,67758.0
2017-08-31 12:00:00,38.11,38.17,38.1,38.16,59070.0,35.471,35.5268,35.4617,35.5175,59070.0
2017-08-31 12:30:00,38.16,38.18,38.14,38.16,125213.0,35.5175,35.5361,35.4989,35.5175,125213.0
2017-08-31 13:00:00,38.16,38.2,38.14,38.17,52918.0,35.5175,35.5547,35.4989,35.5268,52918.0
2017-08-31 13:30:00,38.17,38.17,38.12,38.15,62131.0,35.5268,35.5268,35.4803,35.5082,62131.0
2017-08-31 14:00:00,38.16,38.16,38.13,38.14,68664.0,35.5175,35.5175,35.4896,35.4989,68664.0
2017-08-31 14:30:00,38.15,38.2,38.14,38.2,81923.0,35.5082,35.5547,35.4989,35.5547,81923.0
2017-08-31 15:00:00,38.2,38.21,38.16,38.2,164511.0,35.5547,35.564,35.5175,35.5547,164511.0
2017-08-31 15:30:00,38.2,38.23,38.17,38.19,434238.0,35.5547,35.5827,35.5268,35.5454,434238.0
2017-09-01 09:30:00,38.29,38.44,38.28,38.34,75240.0,35.6385,35.7781,35.6292,35.685,75240.0
2017-09-01 10:00:00,38.34,38.4,38.33,38.38,74904.0,35.685,35.7409,35.6757,35.7223,74904.0
2017-09-01 10:30:00,38.38,38.43,38.34,38.43,54251.0,35.7223,35.7688,35.685,35.7688,54251.0
2017-09-01 11:00:00,38.42,38.43,38.35,38.37,55994.0,35.7595,35.7688,35.6943,35.713,55994.0
2017-09-01 11:30:00,38.37,38.37,38.32,38.35,32436.0,35.713,35.713,35.6664,35.6943,32436.0
2017-09-01 12:00:00,38.34,38.35,38.3,38.32,23687.0,35.685,35.6943,35.6478,35.6664,23687.0
2017-09-01 12:30:00,38.32,38.39,38.32,38.39,63324.0,35.6664,35.7316,35.6664,35.7316,63324.0
2017-09-01 13:00:00,38.39,38.41,38.38,38.41,75133.0,35.7316,35.7502,35.7223,35.7502,75133.0
2017-09-01 13:30:00,38.41,38.42,38.37,38.38,48820.0,35.7502,35.7595,35.713,35.7223,48820.0
2017-09-01 14:00:00,38.38,38.46,38.38,38.44,59927.0,35.7223,35.7967,35.7223,35.7781,59927.0
2017-09-01 14:30:00,38.45,38.46,38.42,38.43,66869.0,35.7874,35.7967,35.7595,35.7688,66869.0
2017-09-01 15:00:00,38.43,38.43,38.4,38.42,45575.0,35.7688,35.7688,35.7409,35.7595,45575.0
2017-09-01 15:30:00,38.42,38.44,38.38,38.38,279190.0,35.7595,35.7781,35.7223,35.7223,279190.0
2017-09-05 09:30:00,38.37,38.47,38.33,38.46,129439.0,35.713,35.806,35.6757,35.7967,129439.0
2017-09-05 10:00:00,38.44,38.44,38.29,38.32,224401.0,35.7781,35.7781,35.6385,35.6664,224401.0
2017-09-05 10:30:00,38.32,38.32,38.24,38.28,81925.0,35.6664,35.6664,35.592,35.6292,81925.0
2017-09-05 11:00:00,38.28,38.34,38.26,38.33,50343.0,35.6292,35.685,35.6106,35.6757,50343.0
2017-09-05 11:30:00,38.33,38.35,38.31,38.34,42944.0,35.6757,35.6943,35.6571,35.685,42944.0
2017-09-05 12:00:00,38.34,38.34,38.14,38.15,118946.0,35.685,35.685,35.4989,35.5082,118946.0
2017-09-05 12:30:00,38.14,38.14,38.04,38.06,73034.0,35.4989,35.4989,35.4058,35.4244,73034.0
2017-09-05 13:00:00,38.05,38.07,37.98,38.03,36453.0,35.4151,35.4337,35.35,35.3965,36453.0
2017-09-05 13:30:00,38.02,38.1,37.98,38.1,57234.0,35.3872,35.4617,35.35,35.4617,57234.0
2017-09-05 14:00:00,38.1,38.23,38.09,38.23,59659.0,35.4617,35.5827,35.4523,35.5827,59659.0
2017-09-05 14:30:00,38.23,38.24,38.14,38.17,70952.0,35.5827,35.592,35.4989,35.5268,70952.0
2017-09-05 15:00:00,38.17,38.19,38.11,38.19,67628.0,35.5268,35.5454,35.471,35.5454,67628.0
2017-09-05 15:30:00,38.19,38.24,38.17,38.22,193035.0,35.5454,35.592,35.5268,35.5733,193035.0
2017-09-06 09:30:00,38.36,38.46,38.27,38.43,91758.0,35.7036,35.7967,35.6199,35.7688,91758.0
2017-09-06 10:00:00,38.43,38.5,38.39,38.47,104848.0,35.7688,35.834,35.7316,35.806,104848.0
2017-09-06 10:30:00,38.46,38.48,38.4,38.41,68980.0,35.7967,35.8153,35.7409,35.7502,68980.0
2017-09-06 11:00:00,38.41,38.42,38.34,38.36,60421.0,35.7502,35.7595,35.685,35.7036,60421.0
2017-09-06 11:30:00,38.35,38.38,38.33,38.34,42140.0,35.6943,35.7223,35.6757,35.685,42140.0
2017-09-06 12:00:00,38.34,38.37,38.31,38.34,130139.0,35.685,35.713,35.6571,35.685,130139.0
2017-09-06 12:30:00,38.34,38.35,38.31,38.32,195203.0,35.685,35.6943,35.6571,35.6664,195203.0
2017-09-06 13:00:00,38.32,38.39,38.32,38.36,87978.0,35.6664,35.7316,35.6664,35.7036,87978.0
2017-09-06 13:30:00,38.35,38.41,38.35,38.38,144235.0,35.6943,35.7502,35.6943,35.7223,144235.0
2017-09-06 14:00:00,38.38,38.4,38.37,38.38,118577.0,35.7223,35.7409,35.713,35.7223,118577.0
2017-09-06 14:30:00,38.38,38.41,38.38,38.39,79454.0,35.7223,35.7502,35.7223,35.7316,79454.0
2017-09-06 15:00:00,38.38,38.46,38.37,38.45,147195.0,35.7223,35.7967,35.713,35.7874,147195.0
2017-09-06 15:30:00,38.45,38.45,38.39,38.41,386374.0,35.7874,35.7874,35.7316,35.7502,386374.0
2017-09-07 09:30:00,38.57,38.57,38.36,38.38,145037.0,35.8991,35.8991,35.7036,35.7223,145037.0
2017-09-07 10:00:00,38.38,38.38,38.22,38.22,78353.0,35.7223,35.7223,35.5733,35.5733,78353.0
2017-09-07 10:30:00,38.22,38.36,38.2,38.34,51028.0,35.5733,35.7036,35.5547,35.685,51028.0
2017-09-07 11:00:00,38.34,38.35,38.21,38.22,107740.0,35.685,35.6943,35.564,35.5733,107740.0
2017-09-07 11:30:00,38.23,38.27,38.2,38.23,78547.0,35.5827,35.6199,35.5547,35.5827,78547.0
2017-09-07 12:00:00,38.23,38.23,38.18,38.2,43688.0,35.5827,35.5827,35.5361,35.5547,43688.0
2017-09-07 12:30:00,38.2,38.3,38.19,38.29,28188.0,35.5547,35.6478,35.5454,35.6385,28188.0
2017-09-07 13:00:00,38.29,38.31,38.25,38.27,41017.0,35.6385,35.6571,35.6013,35.6199,41017.0
2017-09-07 13:30:00,38.28,38.32,38.26,38.3,69802.0,35.6292,35.6664,35.6106,35.6478,69802.0
2017-09-07 14:00:00,38.3,38.34,38.29,38.33,70078.0,35.6478,35.685,35.6385,35.6757,70078.0
2017-09-07 14:30:00,38.33,38.33,38.28,38.3,87705.0,35.6757,35.6757,35.6292,35.6478,87705.0
2017-09-07 15:00:00,38.3,38.31,38.25,38.26,108871.0,35.6478,35.6571,35.6013,35.6106,108871.0
2017-09-07 15:30:00,38.26,38.31,38.24,38.31,258135.0,35.6106,35.6571,35.592,35.6571,258135.0
2017-09-08 09:30:00,38.32,38.39,38.2,38.38,142489.0,35.6664,35.7316,35.5547,35.7223,142489.0
2017-09-08 10:00:00,38.4,38.51,38.39,38.51,155980.0,35.7409,35.8433,35.7316,35.8433,155980.0
2017-09-08 10:30:00,38.51,38.66,38.5,38.65,118655.0,35.8433,35.9829,35.834,35.9736,118655.0
2017-09-08 11:00:00,38.66,38.69,38.58,38.66,191401.0,35.9829,36.0108,35.9084,35.9829,191401.0
2017-09-08 11:30:00,38.66,38.68,38.61,38.67,378838.0,35.9829,36.0015,35.9363,35.9922,378838.0
2017-09-08 12:00:00,38.67,38.7,38.61,38.69,169353.0,35.9922,36.0201,35.9363,36.0108,169353.0
2017-09-08 12:30:00,38.7,38.8,38.7,38.79,215267.0,36.0201,36.1132,36.0201,36.1039,215267.0
2017-09-08 13:00:00,38.79,38.87,38.78,38.85,107087.0,36.1039,36.1783,36.0946,36.1597,107087.0
2017-09-08 13:30:00,38.86,38.9,38.83,38.9,466534.0,36.169,36.2063,36.1411,36.2063,466534.0
2017-09-08 14:00:00,38.9,38.94,38.86,38.87,591792.0,36.2063,36.2435,36.169,36.1783,591792.0
2017-09-08 14:30:00,38.87,38.91,38.85,38.85,870789.0,36.1783,36.2156,36.1597,36.1597,870789.0
2017-09-08 15:00:00,38.85,38.87,38.76,38.77,224567.0,36.1597,36.1783,36.0759,36.0853,224567.0
2017-09-08 15:30:00,38.77,38.84,38.74,38.83,742044.0,36.0853,36.1504,36.0573,36.1411,742044.0
2017-09-11 09:30:00,38.69,38.86,38.68,38.72,628393.0,36.0108,36.169,36.0015,36.0387,628393.0
2017-09-11 10:00:00,38.72,38.75,38.66,38.69,63176.0,36.0387,36.0666,35.9829,36.0108,63176.0
2017-09-11 10:30:00,38.7,38.73,38.65,38.67,134714.0,36.0201,36.048,35.9736,35.9922,134714.0
2017-09-11 11:00:00,38.68,38.78,38.67,38.77,47174.0,36.0015,36.0946,35.9922,36.0853,47174.0
2017-09-11 11:30:00,38.77,38.85,38.77,38.83,80518.0,36.0853,36.1597,36.0853,36.1411,80518.0
2017-09-11 12:00:00,38.83,38.85,38.79,38.84,48786.0,36.1411,36.1597,36.1039,36.1504,48786.0
2017-09-11 12:30:00,38.84,38.88,38.82,38.83,45843.0,36.1504,36.1876,36.1318,36.1411,45843.0
2017-09-11 13:00:00,38.83,38.85,38.8,38.84,53414.0,36.1411,36.1597,36.1132,36.1504,53414.0
2017-09-11 13:30:00,38.83,38.84,38.81,38.83,47714.0,36.1411,36.1504,36.1225,36.1411,47714.0
2017-09-11 14:00:00,38.83,38.85,38.81,38.84,71383.0,36.1411,36.1597,36.1225,36.1504,71383.0
2017-09-11 14:30:00,38.84,38.88,38.83,38.86,74597.0,36.1504,36.1876,36.1411,36.169,74597.0
2017-09-11 15:00:00,38.85,38.91,38.84,38.89,123747.0,36.1597,36.2156,36.1504,36.1969,123747.0
2017-09-11 15:30:00,38.89,38.91,38.86,38.88,247074.0,36.1969,36.2156,36.169,36.1876,247074.0
2017-09-12 09:30:00,39.0,39.17,38.88,39.17,60654.0,36.2993,36.4576,36.1876,36.4576,60654.0
2017-09-12 10:00:00,39.18,39.22,39.16,39.21,127628.0,36.4669,36.5041,36.4483,36.4948,127628.0
2017-09-12 10:30:00,39.22,39.33,39.19,39.32,71751.0,36.5041,36.6065,36.4762,36.5972,71751.0
2017-09-12 11:00:00,39.32,39.32,39.21,39.24,42699.0,36.5972,36.5972,36.4948,36.5227,42699.0
2017-09-12 11:30:00,39.24,39.29,39.23,39.27,53652.0,36.5227,36.5692,36.5134,36.5506,53652.0
2017-09-12 12:00:00,39.27,39.37,39.26,39.35,56016.0,36.5506,36.6437,36.5413,36.6251,56016.0
2017-09-12 12:30:00,39.34,39.41,39.34,39.41,54118.0,36.6158,36.6809,36.6158,36.6809,54118.0
2017-09-12 13:00:00,39.4,39.45,39.39,39.43,67941.0,36.6716,36.7182,36.6623,36.6996,67941.0
2017-09-12 13:30:00,39.42,39.47,39.42,39.43,49123.0,36.6902,36.7368,36.6902,36.6996,49123.0
2017-09-12 14:00:00,39.43,39.46,39.42,39.46,49169.0,36.6996,36.7275,36.6902,36.7275,49169.0
2017-09-12 14:30:00,39.46,39.47,39.42,39.47,177752.0,36.7275,36.7368,36.6902,36.7368,177752.0
2017-09-12 15:00:00,39.48,39.49,39.43,39.48,80019.0,36.7461,36.7554,36.6996,36.7461,80019.0
2017-09-12 15:30:00,39.48,39.5,39.47,39.49,364433.0,36.7461,36.7647,36.7368,36.7554,364433.0
2017-09-13 09:30:00,39.49,39.49,39.28,39.3,87172.0,36.7554,36.7554,36.5599,36.5786,87172.0
2017-09-13 10:00:00,39.3,39.34,39.26,39.28,55875.0,36.5786,36.6158,36.5413,36.5599,55875.0
2017-09-13 10:30:00,39.29,39.3,39.19,39.22,48942.0,36.5692,36.5786,36.4762,36.5041,48942.0
2017-09-13 11:00:00,39.22,39.24,39.16,39.16,169062.0,36.5041,36.5227,36.4483,36.4483,169062.0
2017-09-13 11:30:00,39.16,39.18,39.14,39.14,162450.0,36.4483,36.4669,36.4296,36.4296,162450.0
2017-09-13 12:00:00,39.13,39.2,39.11,39.18,176962.0,36.4203,36.4855,36.4017,36.4669,176962.0
2017-09-13 12:30:00,39.18,39.2,39.14,39.16,293940.0,36.4669,36.4855,36.4296,36.4483,293940.0
2017-09-13 13:00:00,39.17,39.17,38.86,38.86,95218.0,36.4576,36.4576,36.169,36.169,95218.0
2017-09-13 13:30:00,38.86,39.05,38.84,38.95,422177.0,36.169,36.3459,36.1504,36.2528,422177.0
2017-09-13 14:00:00,38.94,38.99,38.93,38.95,221047.0,36.2435,36.29,36.2342,36.2528,221047.0
2017-09-13 14:30:00,38.94,39.03,38.94,39.01,53864.0,36.2435,36.3273,36.2435,36.3086,53864.0
2017-09-13 15:00:00,39.01,39.02,38.96,38.98,284965.0,36.3086,36.3179,36.2621,36.2807,284965.0
2017-09-13 15:30:00,38.98,39.04,38.97,39.03,321910.0,36.2807,36.3366,36.2714,36.3273,321910.0
2017-09-14 09:30:00,39.0,39.0,38.77,38.89,183388.0,36.2993,36.2993,36.0853,36.1969,183388.0
2017-09-14 10:00:00,38.88,38.88,38.78,38.8,53379.0,36.1876,36.1876,36.0946,36.1132,53379.0
2017-09-14 10:30:00,38.8,38.85,38.78,38.83,49367.0,36.1132,36.1597,36.0946,36.1411,49367.0
2017-09-14 11:00:00,38.83,38.91,38.81,38.9,52291.0,36.1411,36.2156,36.1225,36.2063,52291.0
2017-09-14 11:30:00,38.9,38.91,38.85,38.88,28280.0,36.2063,36.2156,36.1597,36.1876,28280.0
2017-09-14 12:00:00,38.88,38.93,38.87,38.92,66160.0,36.1876,36.2342,36.1783,36.2249,66160.0
2017-09-14 12:30:00,38.92,38.93,38.87,38.91,34547.0,36.2249,36.2342,36.1783,36.2156,34547.0
2017-09-14 13:00:00,38.91,38.91,38.86,38.9,63483.0,36.2156,36.2156,36.169,36.2063,63483.0
2017-09-14 13:30:00,38.89,38.91,38.85,38.86,80313.0,36.1969,36.2156,36.1597,36.169,80313.0
2017-09-14 14:00:00,38.86,38.89,38.84,38.87,46122.0,36.169,36.1969,36.1504,36.1783,46122.0
2017-09-14 14:30:00,38.87,38.89,38.85,38.88,224793.0,36.1783,36.1969,36.1597,36.1876,224793.0
2017-09-14 15:00:00,38.87,38.89,38.84,38.85,101250.0,36.1783,36.1969,36.1504,36.1597,101250.0
2017-09-14 15:30:00,38.85,38.89,38.83,38.87,488783.0,36.1597,36.1969,36.1411,36.1783,488783.0
2017-09-15 09:30:00,38.86,38.88,38.58,38.75,96923.0,36.2343,36.253,35.9733,36.1318,96923.0
2017-09-15 10:00:00,38.76,38.79,38.7,38.7,40278.0,36.1411,36.1691,36.0851,36.0851,40278.0
2017-09-15 10:30:00,38.7,38.72,38.67,38.7,46595.0,36.0851,36.1038,36.0572,36.0851,46595.0
2017-09-15 11:00:00,38.69,38.72,38.67,38.71,107293.0,36.0758,36.1038,36.0572,36.0945,107293.0
2017-09-15 11:30:00,38.71,38.76,38.68,38.76,180425.0,36.0945,36.1411,36.0665,36.1411,180425.0
2017-09-15 12:00:00,38.76,38.85,38.75,38.83,332202.0,36.1411,36.225,36.1318,36.2064,332202.0
2017-09-15 12:30:00,38.83,38.84,38.77,38.83,289158.0,36.2064,36.2157,36.1504,36.2064,289158.0
2017-09-15 13:00:00,38.83,38.87,38.82,38.87,146374.0,36.2064,36.2437,36.197,36.2437,146374.0
2017-09-15 13:30:00,38.87,38.89,38.83,38.84,198363.0,36.2437,36.2623,36.2064,36.2157,198363.0
2017-09-15 14:00:00,38.84,38.87,38.81,38.84,270344.0,36.2157,36.2437,36.1877,36.2157,270344.0
2017-09-15 14:30:00,38.84,38.84,38.79,38.8,269604.0,36.2157,36.2157,36.1691,36.1784,269604.0
2017-09-15 15:00:00,38.79,38.8,38.75,38.76,410059.0,36.1691,36.1784,36.1318,36.1411,410059.0
2017-09-15 15:30:00,38.76,38.79,38.74,38.76,528910.0,36.1411,36.1691,36.1224,36.1411,528910.0
2017-09-18 09:30:00,38.86,38.97,38.75,38.81,160102.0,36.2343,36.3369,36.1318,36.1877,160102.0
2017-09-18 10:00:00,38.8,38.87,38.77,38.86,153038.0,36.1784,36.2437,36.1504,36.2343,153038.0
2017-09-18 10:30:00,38.86,38.9,38.85,38.89,38474.0,36.2343,36.2716,36.225,36.2623,38474.0
2017-09-18 11:00:00,38.89,38.92,38.84,38.9,47708.0,36.2623,36.2903,36.2157,36.2716,47708.0
2017-09-18 11:30:00,38.9,38.9,38.8,38.81,51303.0,36.2716,36.2716,36.1784,36.1877,51303.0
2017-09-18 12:00:00,38.81,38.81,38.78,38.78,70378.0,36.1877,36.1877,36.1597,36.1597,70378.0
2017-09-18 12:30:00,38.78,38.82,38.78,38.78,36553.0,36.1597,36.197,36.1597,36.1597,36553.0
2017-09-18 13:00:00,38.78,38.79,38.74,38.75,56618.0,36.1597,36.1691,36.1224,36.1318,56618.0
2017-09-18 13:30:00,38.75,38.75,38.72,38.73,73032.0,36.1318,36.1318,36.1038,36.1131,73032.0
2017-09-18 14:00:00,38.72,38.74,38.68,38.71,49510.0,36.1038,36.1224,36.0665,36.0945,49510.0
2017-09-18 14:30:00,38.71,38.71,38.67,38.71,48047.0,36.0945,36.0945,36.0572,36.0945,48047.0
2017-09-18 15:00:00,38.7,38.72,38.7,38.72,67349.0,36.0851,36.1038,36.0851,36.1038,67349.0
2017-09-18 15:30:00,38.72,38.73,38.66,38.68,184692.0,36.1038,36.1131,36.0479,36.0665,184692.0
2017-09-19 09:30:00,38.73,38.79,38.66,38.67,162427.0,36.1131,36.1691,36.0479,36.0572,162427.0
2017-09-19 10:00:00,38.67,38.68,38.6,38.65,76181.0,36.0572,36.0665,35.9919,36.0385,76181.0
2017-09-19 10:30:00,38.66,38.7,38.63,38.67,75076.0,36.0479,36.0851,36.0199,36.0572,75076.0
2017-09-19 11:00:00,38.66,38.66,38.58,38.63,24616.0,36.0479,36.0479,35.9733,36.0199,24616.0
2017-09-19 11:30:00,38.62,38.67,38.62,38.64,11353.0,36.0106,36.0572,36.0106,36.0292,11353.0
2017-09-19 12:00:00,38.64,38.67,38.63,38.65,13691.0,36.0292,36.0572,36.0199,36.0385,13691.0
2017-09-19 12:30:00,38.65,38.68,38.64,38.65,27646.0,36.0385,36.0665,36.0292,36.0385,27646.0
2017-09-19 13:00:00,38.64,38.69,38.63,38.69,112126.0,36.0292,36.0758,36.0199,36.0758,112126.0
2017-09-19 13:30:00,38.68,38.73,38.67,38.71,66283.0,36.0665,36.1131,36.0572,36.0945,66283.0
2017-09-19 14:00:00,38.71,38.76,38.7,38.72,34611.0,36.0945,36.1411,36.0851,36.1038,34611.0
2017-09-19 14:30:00,38.72,38.76,38.72,38.74,59266.0,36.1038,36.1411,36.1038,36.1224,59266.0
2017-09-19 15:00:00,38.73,38.75,38.71,38.73,72347.0,36.1131,36.1318,36.0945,36.1131,72347.0
2017-09-19 15:30:00,38.73,38.74,38.69,38.7,200933.0,36.1131,36.1224,36.0758,36.0851,200933.0
2017-09-20 09:30:00,38.44,38.53,38.37,38.48,228571.0,35.8427,35.9266,35.7774,35.88,228571.0
2017-09-20 10:00:00,38.48,38.49,38.4,38.44,391217.0,35.88,35.8893,35.8054,35.8427,391217.0
2017-09-20 10:30:00,38.43,38.47,38.4,38.41,131622.0,35.8334,35.8707,35.8054,35.8147,131622.0
2017-09-20 11:00:00,38.41,38.5,38.39,38.48,30642.0,35.8147,35.8987,35.7961,35.88,30642.0
2017-09-20 11:30:00,38.48,38.53,38.45,38.46,69877.0,35.88,35.9266,35.852,35.8614,69877.0
2017-09-20 12:00:00,38.46,38.5,38.46,38.49,40306.0,35.8614,35.8987,35.8614,35.8893,40306.0
2017-09-20 12:30:00,38.5,38.54,38.5,38.52,90224.0,35.8987,35.936,35.8987,35.9173,90224.0
2017-09-20 13:00:00,38.51,38.52,38.42,38.43,144728.0,35.908,35.9173,35.8241,35.8334,144728.0
2017-09-20 13:30:00,38.44,38.44,38.41,38.43,74778.0,35.8427,35.8427,35.8147,35.8334,74778.0
2017-09-20 14:00:00,38.43,38.43,38.21,38.3,193846.0,35.8334,35.8334,35.6283,35.7122,193846.0
2017-09-20 14:30:00,38.29,38.41,38.28,38.39,80966.0,35.7029,35.8147,35.6935,35.7961,80966.0
2017-09-20 15:00:00,38.39,38.41,38.35,38.39,68955.0,35.7961,35.8147,35.7588,35.7961,68955.0
2017-09-20 15:30:00,38.39,38.4,38.34,38.35,471369.0,35.7961,35.8054,35.7495,35.7588,471369.0
2017-09-21 09:30:00,38.37,38.44,38.25,38.32,145482.0,35.7774,35.8427,35.6656,35.7308,145482.0
2017-09-21 10:00:00,38.33,38.39,38.33,38.38,20477.0,35.7401,35.7961,35.7401,35.7868,20477.0
2017-09-21 10:30:00,38.37,38.39,38.32,38.34,27702.0,35.7774,35.7961,35.7308,35.7495,27702.0
2017-09-21 11:00:00,38.35,38.44,38.34,38.41,83539.0,35.7588,35.8427,35.7495,35.8147,83539.0
2017-09-21 11:30:00,38.41,38.41,38.35,38.36,39469.0,35.8147,35.8147,35.7588,35.7681,39469.0
2017-09-21 12:00:00,38.36,38.38,38.34,38.36,23627.0,35.7681,35.7868,35.7495,35.7681,23627.0
2017-09-21 12:30:00,38.36,38.39,38.34,38.38,38233.0,35.7681,35.7961,35.7495,35.7868,38233.0
2017-09-21 13:00:00,38.38,38.41,38.37,38.39,26752.0,35.7868,35.8147,35.7774,35.7961,26752.0
2017-09-21 13:30:00,38.38,38.4,38.35,38.4,28586.0,35.7868,35.8054,35.7588,35.8054,28586.0
2017-09-21 14:00:00,38.4,38.42,38.36,38.4,34815.0,35.8054,35.8241,35.7681,35.8054,34815.0
2017-09-21 14:30:00,38.41,38.41,38.36,38.4,37931.0,35.8147,35.8147,35.7681,35.8054,37931.0
2017-09-21 15:00:00,38.4,38.45,38.39,38.44,29820.0,35.8054,35.852,35.7961,35.8427,29820.0
2017-09-21 15:30:00,38.43,38.44,38.38,38.39,161041.0,35.8334,35.8427,35.7868,35.7961,161041.0
2017-09-22 09:30:00,38.38,38.52,38.31,38.45,50045.0,35.7868,35.9173,35.7215,35.852,50045.0
2017-09-22 10:00:00,38.46,38.5,38.41,38.42,62248.0,35.8614,35.8987,35.8147,35.8241,62248.0
2017-09-22 10:30:00,38.42,38.43,38.38,38.42,31687.0,35.8241,35.8334,35.7868,35.8241,31687.0
2017-09-22 11:00:00,38.43,38.45,38.39,38.41,60966.0,35.8334,35.852,35.7961,35.8147,60966.0
2017-09-22 11:30:00,38.41,38.44,38.39,38.4,24226.0,35.8147,35.8427,35.7961,35.8054,24226.0
2017-09-22 12:00:00,38.4,38.45,38.4,38.43,37760.0,35.8054,35.852,35.8054,35.8334,37760.0
2017-09-22 12:30:00,38.43,38.47,38.42,38.46,43595.0,35.8334,35.8707,35.8241,35.8614,43595.0
2017-09-22 13:00:00,38.46,38.47,38.41,38.42,23282.0,35.8614,35.8707,35.8147,35.8241,23282.0
2017-09-22 13:30:00,38.43,38.48,38.42,38.47,17908.0,35.8334,35.88,35.8241,35.8707,17908.0
2017-09-22 14:00:00,38.46,38.47,38.4,38.41,66167.0,35.8614,35.8707,35.8054,35.8147,66167.0
2017-09-22 14:30:00,38.41,38.43,38.39,38.4,64405.0,35.8147,35.8334,35.7961,35.8054,64405.0
2017-09-22 15:00:00,38.39,38.44,38.38,38.44,253967.0,35.7961,35.8427,35.7868,35.8427,253967.0
2017-09-22 15:30:00,38.43,38.49,38.42,38.46,202516.0,35.8334,35.8893,35.8241,35.8614,202516.0
2017-09-25 09:30:00,38.45,38.57,38.35,38.54,167095.0,35.852,35.9639,35.7588,35.936,167095.0
2017-09-25 10:00:00,38.54,38.6,38.48,38.59,236232.0,35.936,35.9919,35.88,35.9826,236232.0
2017-09-25 10:30:00,38.59,38.63,38.46,38.47,58590.0,35.9826,36.0199,35.8614,35.8707,58590.0
2017-09-25 11:00:00,38.47,38.55,38.39,38.53,47422.0,35.8707,35.9453,35.7961,35.9266,47422.0
2017-09-25 11:30:00,38.54,38.54,38.44,38.46,35112.0,35.936,35.936,35.8427,35.8614,35112.0
2017-09-25 12:00:00,38.46,38.48,38.4,38.47,34676.0,35.8614,35.88,35.8054,35.8707,34676.0
2017-09-25 12:30:00,38.46,38.57,38.45,38.56,110502.0,35.8614,35.9639,35.852,35.9546,110502.0
2017-09-25 13:00:00,38.57,38.62,38.56,38.59,203449.0,35.9639,36.0106,35.9546,35.9826,203449.0
2017-09-25 13:30:00,38.6,38.63,38.58,38.62,33884.0,35.9919,36.0199,35.9733,36.0106,33884.0
2017-09-25 14:00:00,38.62,38.66,38.61,38.66,176568.0,36.0106,36.0479,36.0012,36.0479,176568.0
2017-09-25 14:30:00,38.66,38.66,38.61,38.65,131431.0,36.0479,36.0479,36.0012,36.0385,131431.0
2017-09-25 15:00:00,38.65,38.69,38.63,38.66,140720.0,36.0385,36.0758,36.0199,36.0479,140720.0
2017-09-25 15:30:00,38.65,38.68,38.62,38.64,212022.0,36.0385,36.0665,36.0106,36.0292,212022.0
2017-09-26 09:30:00,38.69,39.01,38.66,38.95,120008.0,36.0758,36.3742,36.0479,36.3183,120008.0
2017-09-26 10:00:00,38.96,38.96,38.85,38.87,98770.0,36.3276,36.3276,36.225,36.2437,98770.0
2017-09-26 10:30:00,38.88,38.93,38.86,38.91,31142.0,36.253,36.2996,36.2343,36.281,31142.0
2017-09-26 11:00:00,38.9,38.92,38.87,38.88,30056.0,36.2716,36.2903,36.2437,36.253,30056.0
2017-09-26 11:30:00,38.88,39.01,38.87,39.01,27974.0,36.253,36.3742,36.2437,36.3742,27974.0
2017-09-26 12:00:00,39.01,39.08,39.0,39.08,22293.0,36.3742,36.4395,36.3649,36.4395,22293.0
2017-09-26 12:30:00,39.07,39.07,39.0,39.02,26848.0,36.4302,36.4302,36.3649,36.3835,26848.0
2017-09-26 13:00:00,39.03,39.09,39.01,39.06,161892.0,36.3929,36.4488,36.3742,36.4208,161892.0
2017-09-26 13:30:00,39.06,39.1,39.05,39.09,119482.0,36.4208,36.4581,36.4115,36.4488,119482.0
2017-09-26 14:00:00,39.09,39.1,39.03,39.03,68905.0,36.4488,36.4581,36.3929,36.3929,68905.0
2017-09-26 14:30:00,39.04,39.05,39.0,39.02,31075.0,36.4022,36.4115,36.3649,36.3835,31075.0
2017-09-26 15:00:00,39.02,39.06,39.0,39.06,160974.0,36.3835,36.4208,36.3649,36.4208,160974.0
2017-09-26 15:30:00,39.05,39.08,38.99,39.01,135176.0,36.4115,36.4395,36.3556,36.3742,135176.0
2017-09-27 09:30:00,39.16,39.37,39.06,39.1,186538.0,36.5141,36.7099,36.4208,36.4581,186538.0
2017-09-27 10:00:00,39.09,39.17,39.05,39.15,137643.0,36.4488,36.5234,36.4115,36.5047,137643.0
2017-09-27 10:30:00,39.14,39.14,38.91,38.93,49489.0,36.4954,36.4954,36.281,36.2996,49489.0
2017-09-27 11:00:00,38.94,39.03,38.94,39.02,32361.0,36.3089,36.3929,36.3089,36.3835,32361.0
2017-09-27 11:30:00,39.02,39.02,38.96,38.98,13168.0,36.3835,36.3835,36.3276,36.3462,13168.0
2017-09-27 12:00:00,38.98,39.03,38.96,39.02,41176.0,36.3462,36.3929,36.3276,36.3835,41176.0
2017-09-27 12:30:00,39.02,39.11,39.01,39.11,48876.0,36.3835,36.4674,36.3742,36.4674,48876.0
2017-09-27 13:00:00,39.1,39.16,39.1,39.13,235685.0,36.4581,36.5141,36.4581,36.4861,235685.0
2017-09-27 13:30:00,39.14,39.27,39.14,39.26,137101.0,36.4954,36.6166,36.4954,36.6073,137101.0
2017-09-27 14:00:00,39.26,39.3,39.25,39.27,89383.0,36.6073,36.6446,36.598,36.6166,89383.0
2017-09-27 14:30:00,39.27,39.29,39.24,39.28,39452.0,36.6166,36.6353,36.5887,36.626,39452.0
2017-09-27 15:00:00,39.27,39.38,39.27,39.38,131610.0,36.6166,36.7192,36.6166,36.7192,131610.0
2017-09-27 15:30:00,39.38,39.4,39.27,39.29,217918.0,36.7192,36.7379,36.6166,36.6353,217918.0
2017-09-28 09:30:00,39.37,39.59,39.24,39.43,641668.0,36.7099,36.915,36.5887,36.7658,641668.0
2017-09-28 10:00:00,39.45,39.49,39.38,39.44,64315.0,36.7845,36.8218,36.7192,36.7752,64315.0
2017-09-28 10:30:00,39.44,39.44,39.34,39.35,146537.0,36.7752,36.7752,36.6819,36.6912,146537.0
2017-09-28 11:00:00,39.35,39.36,39.27,39.28,69613.0,36.6912,36.7006,36.6166,36.626,69613.0
2017-09-28 11:30:00,39.28,39.31,39.25,39.31,184230.0,36.626,36.6539,36.598,36.6539,184230.0
2017-09-28 12:00:00,39.33,39.43,39.31,39.42,165228.0,36.6726,36.7658,36.6539,36.7565,165228.0
2017-09-28 12:30:00,39.41,39.43,39.38,39.4,112139.0,36.7472,36.7658,36.7192,36.7379,112139.0
2017-09-28 13:00:00,39.4,39.41,39.37,39.37,72529.0,36.7379,36.7472,36.7099,36.7099,72529.0
2017-09-28 13:30:00,39.37,39.44,39.36,39.43,40276.0,36.7099,36.7752,36.7006,36.7658,40276.0
2017-09-28 14:00:00,39.43,39.46,39.41,39.46,66751.0,36.7658,36.7938,36.7472,36.7938,66751.0
2017-09-28 14:30:00,39.46,39.47,39.42,39.45,72073.0,36.7938,36.8031,36.7565,36.7845,72073.0
2017-09-28 15:00:00,39.45,39.53,39.45,39.51,144349.0,36.7845,36.8591,36.7845,36.8404,144349.0
2017-09-28 15:30:00,39.51,39.6,39.49,39.58,209709.0,36.8404,36.9243,36.8218,36.9057,209709.0
2017-09-29 09:30:00,39.73,39.9,39.64,39.83,310199.0,37.0456,37.2041,36.9616,37.1388,310199.0
2017-09-29 10:00:00,39.86,39.9,39.78,39.83,144367.0,37.1668,37.2041,37.0922,37.1388,144367.0
2017-09-29 10:30:00,39.83,39.86,39.78,39.8,144918.0,37.1388,37.1668,37.0922,37.1108,144918.0
2017-09-29 11:00:00,39.8,39.81,39.75,39.81,72308.0,37.1108,37.1202,37.0642,37.1202,72308.0
2017-09-29 11:30:00,39.81,39.85,39.79,39.84,78939.0,37.1202,37.1574,37.1015,37.1481,78939.0
2017-09-29 12:00:00,39.84,39.89,39.83,39.88,49571.0,37.1481,37.1947,37.1388,37.1854,49571.0
2017-09-29 12:30:00,39.89,39.89,39.8,39.83,63459.0,37.1947,37.1947,37.1108,37.1388,63459.0
2017-09-29 13:00:00,39.83,39.88,39.83,39.88,39355.0,37.1388,37.1854,37.1388,37.1854,39355.0
2017-09-29 13:30:00,39.89,39.92,39.88,39.88,55144.0,37.1947,37.2227,37.1854,37.1854,55144.0
2017-09-29 14:00:00,39.89,39.9,39.86,39.88,83584.0,37.1947,37.2041,37.1668,37.1854,83584.0
2017-09-29 14:30:00,39.88,39.89,39.83,39.84,55045.0,37.1854,37.1947,37.1388,37.1481,55045.0
2017-09-29 15:00:00,39.84,39.89,39.84,39.84,100457.0,37.1481,37.1947,37.1481,37.1481,100457.0
2017-09-29 15:30:00,39.84,39.86,39.81,39.83,256602.0,37.1481,37.1668,37.1202,37.1388,256602.0
2017-10-02 09:30:00,39.94,39.99,39.8,39.97,223125.0,37.2414,37.288,37.1108,37.2693,223125.0
2017-10-02 10:00:00,39.99,40.06,39.88,39.89,401020.0,37.288,37.3533,37.1854,37.1947,401020.0
2017-10-02 10:30:00,39.88,39.94,39.85,39.88,173677.0,37.1854,37.2414,37.1574,37.1854,173677.0
2017-10-02 11:00:00,39.89,39.91,39.83,39.85,32806.0,37.1947,37.2134,37.1388,37.1574,32806.0
2017-10-02 11:30:00,39.85,39.93,39.85,39.87,76224.0,37.1574,37.232,37.1574,37.1761,76224.0
2017-10-02 12:00:00,39.86,39.92,39.83,39.9,103354.0,37.1668,37.2227,37.1388,37.2041,103354.0
2017-10-02 12:30:00,39.9,39.96,39.89,39.95,199152.0,37.2041,37.26,37.1947,37.2507,199152.0
2017-10-02 13:00:00,39.96,40.0,39.93,39.98,139841.0,37.26,37.2973,37.232,37.2787,139841.0
2017-10-02 13:30:00,39.99,40.03,39.96,40.02,122717.0,37.288,37.3253,37.26,37.316,122717.0
2017-10-02 14:00:00,40.02,40.03,39.97,40.01,48234.0,37.316,37.3253,37.2693,37.3066,48234.0
2017-10-02 14:30:00,40.01,40.04,39.99,40.0,76440.0,37.3066,37.3346,37.288,37.2973,76440.0
2017-10-02 15:00:00,40.0,40.03,39.98,40.01,162739.0,37.2973,37.3253,37.2787,37.3066,162739.0
2017-10-02 15:30:00,40.01,40.05,40.0,40.03,334038.0,37.3066,37.3439,37.2973,37.3253,334038.0
2017-10-03 09:30:00,40.28,40.36,40.0,40.1,255009.0,37.5584,37.633,37.2973,37.3906,255009.0
2017-10-03 10:00:00,40.1,40.2,40.09,40.14,119899.0,37.3906,37.4838,37.3812,37.4279,119899.0
2017-10-03 10:30:00,40.13,40.13,40.03,40.04,114810.0,37.4185,37.4185,37.3253,37.3346,114810.0
2017-10-03 11:00:00,40.05,40.07,39.93,40.02,376001.0,37.3439,37.3626,37.232,37.316,376001.0
2017-10-03 11:30:00,40.02,40.13,40.01,40.11,83623.0,37.316,37.4185,37.3066,37.3999,83623.0
2017-10-03 12:00:00,40.11,40.19,40.11,40.15,47760.0,37.3999,37.4745,37.3999,37.4372,47760.0
2017-10-03 12:30:00,40.15,40.21,40.15,40.19,54354.0,37.4372,37.4931,37.4372,37.4745,54354.0
2017-10-03 13:00:00,40.18,40.23,40.18,40.21,62884.0,37.4652,37.5118,37.4652,37.4931,62884.0
2017-10-03 13:30:00,40.2,40.33,40.2,40.29,67829.0,37.4838,37.605,37.4838,37.5677,67829.0
2017-10-03 14:00:00,40.28,40.36,40.28,40.35,273985.0,37.5584,37.633,37.5584,37.6237,273985.0
2017-10-03 14:30:00,40.35,40.36,40.31,40.33,74937.0,37.6237,37.633,37.5864,37.605,74937.0
2017-10-03 15:00:00,40.33,40.36,40.31,40.33,140726.0,37.605,37.633,37.5864,37.605,140726.0
2017-10-03 15:30:00,40.34,40.36,40.31,40.34,350489.0,37.6143,37.633,37.5864,37.6143,350489.0
2017-10-04 09:30:00,40.43,40.46,40.29,40.4,179289.0,37.6983,37.7262,37.5677,37.6703,179289.0
2017-10-04 10:00:00,40.39,40.4,40.31,40.37,141478.0,37.661,37.6703,37.5864,37.6423,141478.0
2017-10-04 10:30:00,40.38,40.42,40.35,40.42,44605.0,37.6516,37.6889,37.6237,37.6889,44605.0
2017-10-04 11:00:00,40.43,40.46,40.41,40.45,62096.0,37.6983,37.7262,37.6796,37.7169,62096.0
2017-10-04 11:30:00,40.46,40.56,40.43,40.55,60959.0,37.7262,37.8195,37.6983,37.8102,60959.0
2017-10-04 12:00:00,40.56,40.58,40.52,40.57,60755.0,37.8195,37.8381,37.7822,37.8288,60755.0
2017-10-04 12:30:00,40.56,40.57,40.51,40.52,48174.0,37.8195,37.8288,37.7729,37.7822,48174.0
2017-10-04 13:00:00,40.52,40.54,40.5,40.53,101924.0,37.7822,37.8008,37.7635,37.7915,101924.0
2017-10-04 13:30:00,40.53,40.55,40.48,40.51,95147.0,37.7915,37.8102,37.7449,37.7729,95147.0
2017-10-04 14:00:00,40.51,40.58,40.5,40.56,82300.0,37.7729,37.8381,37.7635,37.8195,82300.0
2017-10-04 14:30:00,40.57,40.58,40.54,40.56,84436.0,37.8288,37.8381,37.8008,37.8195,84436.0
2017-10-04 15:00:00,40.56,40.58,40.55,40.55,107826.0,37.8195,37.8381,37.8102,37.8102,107826.0
2017-10-04 15:30:00,40.55,40.58,40.54,40.57,270335.0,37.8102,37.8381,37.8008,37.8288,270335.0
2017-10-05 09:30:00,40.55,40.66,40.52,40.52,133319.0,37.8102,37.9127,37.7822,37.7822,133319.0
2017-10-05 10:00:00,40.51,40.58,40.47,40.58,51375.0,37.7729,37.8381,37.7356,37.8381,51375.0
2017-10-05 10:30:00,40.59,40.62,40.54,40.55,23351.0,37.8474,37.8754,37.8008,37.8102,23351.0
2017-10-05 11:00:00,40.55,40.63,40.54,40.6,59638.0,37.8102,37.8847,37.8008,37.8568,59638.0
2017-10-05 11:30:00,40.59,40.68,40.58,40.65,33367.0,37.8474,37.9314,37.8381,37.9034,33367.0
2017-10-05 12:00:00,40.65,40.68,40.61,40.62,61161.0,37.9034,37.9314,37.8661,37.8754,61161.0
2017-10-05 12:30:00,40.62,40.64,40.58,40.61,54963.0,37.8754,37.8941,37.8381,37.8661,54963.0
2017-10-05 13:00:00,40.6,40.61,40.56,40.57,32921.0,37.8568,37.8661,37.8195,37.8288,32921.0
2017-10-05 13:30:00,40.57,40.57,40.54,40.57,32618.0,37.8288,37.8288,37.8008,37.8288,32618.0
2017-10-05 14:00:00,40.57,40.57,40.53,40.53,43962.0,37.8288,37.8288,37.7915,37.7915,43962.0
2017-10-05 14:30:00,40.53,40.55,40.47,40.48,56714.0,37.7915,37.8102,37.7356,37.7449,56714.0
2017-10-05 15:00:00,40.48,40.5,40.45,40.45,187558.0,37.7449,37.7635,37.7169,37.7169,187558.0
2017-10-05 15:30:00,40.45,40.46,40.4,40.43,433628.0,37.7169,37.7262,37.6703,37.6983,433628.0
2017-10-06 09:30:00,40.6,40.6,40.39,40.48,88040.0,37.8568,37.8568,37.661,37.7449,88040.0
2017-10-06 10:00:00,40.48,40.54,40.47,40.51,43662.0,37.7449,37.8008,37.7356,37.7729,43662.0
2017-10-06 10:30:00,40.51,40.52,40.45,40.49,41052.0,37.7729,37.7822,37.7169,37.7542,41052.0
2017-10-06 11:00:00,40.49,40.52,40.46,40.47,33172.0,37.7542,37.7822,37.7262,37.7356,33172.0
2017-10-06 11:30:00,40.47,40.5,40.45,40.45,29535.0,37.7356,37.7635,37.7169,37.7169,29535.0
2017-10-06 12:00:00,40.45,40.53,40.44,40.53,34747.0,37.7169,37.7915,37.7076,37.7915,34747.0
2017-10-06 12:30:00,40.53,40.56,40.52,40.55,49846.0,37.7915,37.8195,37.7822,37.8102,49846.0
2017-10-06 13:00:00,40.55,40.57,40.5,40.55,122103.0,37.8102,37.8288,37.7635,37.8102,122103.0
2017-10-06 13:30:00,40.55,40.56,40.52,40.53,53861.0,37.8102,37.8195,37.7822,37.7915,53861.0
2017-10-06 14:00:00,40.53,40.55,40.5,40.51,40933.0,37.7915,37.8102,37.7635,37.7729,40933.0
2017-10-06 14:30:00,40.5,40.53,40.49,40.51,46066.0,37.7635,37.7915,37.7542,37.7729,46066.0
2017-10-06 15:00:00,40.51,40.51,40.46,40.48,95854.0,37.7729,37.7729,37.7262,37.7449,95854.0
2017-10-06 15:30:00,40.47,40.49,40.45,40.49,228179.0,37.7356,37.7542,37.7169,37.7542,228179.0
2017-10-09 09:30:00,40.56,40.65,40.42,40.43,161114.0,37.8195,37.9034,37.6889,37.6983,161114.0
2017-10-09 10:00:00,40.43,40.46,40.39,40.42,31648.0,37.6983,37.7262,37.661,37.6889,31648.0
2017-10-09 10:30:00,40.42,40.42,40.32,40.34,89506.0,37.6889,37.6889,37.5957,37.6143,89506.0
2017-10-09 11:00:00,40.34,40.41,40.34,40.41,34013.0,37.6143,37.6796,37.6143,37.6796,34013.0
2017-10-09 11:30:00,40.41,40.44,40.39,40.43,62916.0,37.6796,37.7076,37.661,37.6983,62916.0
2017-10-09 12:00:00,40.44,40.45,40.41,40.41,46659.0,37.7076,37.7169,37.6796,37.6796,46659.0
2017-10-09 12:30:00,40.41,40.42,40.38,40.41,35543.0,37.6796,37.6889,37.6516,37.6796,35543.0
2017-10-09 13:00:00,40.41,40.46,40.41,40.44,46055.0,37.6796,37.7262,37.6796,37.7076,46055.0
2017-10-09 13:30:00,40.44,40.52,40.43,40.5,105726.0,37.7076,37.7822,37.6983,37.7635,105726.0
2017-10-09 14:00:00,40.5,40.51,40.42,40.42,46917.0,37.7635,37.7729,37.6889,37.6889,46917.0
2017-10-09 14:30:00,40.42,40.44,40.41,40.41,58863.0,37.6889,37.7076,37.6796,37.6796,58863.0
2017-10-09 15:00:00,40.41,40.46,40.4,40.44,249306.0,37.6796,37.7262,37.6703,37.7076,249306.0
2017-10-09 15:30:00,40.43,40.43,40.38,40.43,159919.0,37.6983,37.6983,37.6516,37.6983,159919.0
2017-10-10 09:30:00,40.51,40.59,40.4,40.4,314684.0,37.7729,37.8474,37.6703,37.6703,314684.0
2017-10-10 10:00:00,40.4,40.4,40.29,40.38,56333.0,37.6703,37.6703,37.5677,37.6516,56333.0
2017-10-10 10:30:00,40.38,40.4,40.32,40.37,31330.0,37.6516,37.6703,37.5957,37.6423,31330.0
2017-10-10 11:00:00,40.36,40.38,40.32,40.37,83510.0,37.633,37.6516,37.5957,37.6423,83510.0
2017-10-10 11:30:00,40.36,40.36,40.3,40.32,76243.0,37.633,37.633,37.577,37.5957,76243.0
2017-10-10 12:00:00,40.32,40.32,40.29,40.31,19072.0,37.5957,37.5957,37.5677,37.5864,19072.0
2017-10-10 12:30:00,40.31,40.33,40.26,40.27,21301.0,37.5864,37.605,37.5397,37.5491,21301.0
2017-10-10 13:00:00,40.28,40.3,40.24,40.26,14891.0,37.5584,37.577,37.5211,37.5397,14891.0
2017-10-10 13:30:00,40.26,40.29,40.25,40.29,72255.0,37.5397,37.5677,37.5304,37.5677,72255.0
2017-10-10 14:00:00,40.29,40.31,40.27,40.29,88445.0,37.5677,37.5864,37.5491,37.5677,88445.0
2017-10-10 14:30:00,40.3,40.32,40.3,40.31,48492.0,37.577,37.5957,37.577,37.5864,48492.0
2017-10-10 15:00:00,40.31,40.38,40.31,40.37,104799.0,37.5864,37.6516,37.5864,37.6423,104799.0
2017-10-10 15:30:00,40.37,40.39,40.32,40.35,344402.0,37.6423,37.661,37.5957,37.6237,344402.0
2017-10-11 09:30:00,40.43,40.52,40.3,40.33,28905.0,37.6983,37.7822,37.577,37.605,28905.0
2017-10-11 10:00:00,40.33,40.33,40.26,40.3,20034.0,37.605,37.605,37.5397,37.577,20034.0
2017-10-11 10:30:00,40.3,40.36,40.3,40.32,51728.0,37.577,37.633,37.577,37.5957,51728.0
2017-10-11 11:00:00,40.32,40.36,40.3,40.33,10910.0,37.5957,37.633,37.577,37.605,10910.0
2017-10-11 11:30:00,40.34,40.37,40.32,40.34,13696.0,37.6143,37.6423,37.5957,37.6143,13696.0
2017-10-11 12:00:00,40.33,40.36,40.31,40.35,10095.0,37.605,37.633,37.5864,37.6237,10095.0
2017-10-11 12:30:00,40.35,40.36,40.3,40.31,8886.0,37.6237,37.633,37.577,37.5864,8886.0
2017-10-11 13:00:00,40.32,40.37,40.29,40.3,8267.0,37.5957,37.6423,37.5677,37.577,8267.0
2017-10-11 13:30:00,40.29,40.32,40.28,40.3,16883.0,37.5677,37.5957,37.5584,37.577,16883.0
2017-10-11 14:00:00,40.3,40.36,40.3,40.31,76793.0,37.577,37.633,37.577,37.5864,76793.0
2017-10-11 14:30:00,40.32,40.35,40.31,40.34,24082.0,37.5957,37.6237,37.5864,37.6143,24082.0
2017-10-11 15:00:00,40.34,40.42,40.33,40.4,67596.0,37.6143,37.6889,37.605,37.6703,67596.0
2017-10-11 15:30:00,40.4,40.43,40.38,40.4,311794.0,37.6703,37.6983,37.6516,37.6703,311794.0
2017-10-12 09:30:00,40.23,40.4,40.11,40.16,125750.0,37.5118,37.6703,37.3999,37.4465,125750.0
2017-10-12 10:00:00,40.16,40.31,40.16,40.29,11566.0,37.4465,37.5864,37.4465,37.5677,11566.0
2017-10-12 10:30:00,40.29,40.34,40.29,40.33,78573.0,37.5677,37.6143,37.5677,37.605,78573.0
2017-10-12 11:00:00,40.34,40.37,40.32,40.32,14041.0,37.6143,37.6423,37.5957,37.5957,14041.0
2017-10-12 11:30:00,40.33,40.35,40.31,40.34,29979.0,37.605,37.6237,37.5864,37.6143,29979.0
2017-10-12 12:00:00,40.34,40.34,40.28,40.29,7200.0,37.6143,37.6143,37.5584,37.5677,7200.0
2017-10-12 12:30:00,40.29,40.31,40.26,40.3,17141.0,37.5677,37.5864,37.5397,37.577,17141.0
2017-10-12 13:00:00,40.3,40.33,40.29,40.3,50671.0,37.577,37.605,37.5677,37.577,50671.0
2017-10-12 13:30:00,40.3,40.32,40.28,40.28,12140.0,37.577,37.5957,37.5584,37.5584,12140.0
2017-10-12 14:00:00,40.27,40.35,40.27,40.34,38533.0,37.5491,37.6237,37.5491,37.6143,38533.0
2017-10-12 14:30:00,40.34,40.34,40.28,40.32,28150.0,37.6143,37.6143,37.5584,37.5957,28150.0
2017-10-12 15:00:00,40.32,40.38,40.32,40.36,44661.0,37.5957,37.6516,37.5957,37.633,44661.0
2017-10-12 15:30:00,40.35,40.36,40.29,40.3,120056.0,37.6237,37.633,37.5677,37.577,120056.0
2017-10-13 09:30:00,40.4,40.47,40.26,40.42,116341.0,37.6703,37.7356,37.5397,37.6889,116341.0
2017-10-13 10:00:00,40.42,40.43,40.34,40.42,35337.0,37.6889,37.6983,37.6143,37.6889,35337.0
2017-10-13 10:30:00,40.42,40.45,40.37,40.41,123911.0,37.6889,37.7169,37.6423,37.6796,123911.0
2017-10-13 11:00:00,40.42,40.44,40.38,40.39,19105.0,37.6889,37.7076,37.6516,37.661,19105.0
2017-10-13 11:30:00,40.38,40.39,40.35,40.37,41117.0,37.6516,37.661,37.6237,37.6423,41117.0
2017-10-13 12:00:00,40.38,40.39,40.35,40.37,35651.0,37.6516,37.661,37.6237,37.6423,35651.0
2017-10-13 12:30:00,40.36,40.39,40.34,40.39,82777.0,37.633,37.661,37.6143,37.661,82777.0
2017-10-13 13:00:00,40.39,40.4,40.34,40.38,21518.0,37.661,37.6703,37.6143,37.6516,21518.0
2017-10-13 13:30:00,40.39,40.42,40.35,40.36,26059.0,37.661,37.6889,37.6237,37.633,26059.0
2017-10-13 14:00:00,40.36,40.37,40.33,40.33,171032.0,37.633,37.6423,37.605,37.605,171032.0
2017-10-13 14:30:00,40.34,40.38,40.33,40.38,79331.0,37.6143,37.6516,37.605,37.6516,79331.0
2017-10-13 15:00:00,40.38,40.41,40.33,40.34,63295.0,37.6516,37.6796,37.605,37.6143,63295.0
2017-10-13 15:30:00,40.34,40.35,40.29,40.3,189004.0,37.6143,37.6237,37.5677,37.577,189004.0
2017-10-16 09:30:00,40.37,40.4,40.26,40.28,48931.0,37.6423,37.6703,37.5397,37.5584,48931.0
2017-10-16 10:00:00,40.3,40.31,40.23,40.25,67179.0,37.577,37.5864,37.5118,37.5304,67179.0
2017-10-16 10:30:00,40.24,40.28,40.22,40.25,54903.0,37.5211,37.5584,37.5024,37.5304,54903.0
2017-10-16 11:00:00,40.26,40.28,40.25,40.27,19146.0,37.5397,37.5584,37.5304,37.5491,19146.0
2017-10-16 11:30:00,40.28,40.28,40.24,40.25,34138.0,37.5584,37.5584,37.5211,37.5304,34138.0
2017-10-16 12:00:00,40.25,40.26,40.23,40.25,28241.0,37.5304,37.5397,37.5118,37.5304,28241.0
2017-10-16 12:30:00,40.24,40.25,40.22,40.24,16640.0,37.5211,37.5304,37.5024,37.5211,16640.0
2017-10-16 13:00:00,40.23,40.29,40.23,40.26,4949.0,37.5118,37.5677,37.5118,37.5397,4949.0
2017-10-16 13:30:00,40.26,40.28,40.25,40.27,14588.0,37.5397,37.5584,37.5304,37.5491,14588.0
2017-10-16 14:00:00,40.27,40.29,40.27,40.29,15251.0,37.5491,37.5677,37.5491,37.5677,15251.0
2017-10-16 14:30:00,40.28,40.29,40.26,40.28,25441.0,37.5584,37.5677,37.5397,37.5584,25441.0
2017-10-16 15:00:00,40.27,40.3,40.27,40.29,16170.0,37.5491,37.577,37.5491,37.5677,16170.0
2017-10-16 15:30:00,40.28,40.3,40.28,40.28,297088.0,37.5584,37.577,37.5584,37.5584,297088.0
2017-10-17 09:30:00,40.35,40.39,40.27,40.27,50679.0,37.6237,37.661,37.5491,37.5491,50679.0
2017-10-17 10:00:00,40.28,40.35,40.27,40.31,91588.0,37.5584,37.6237,37.5491,37.5864,91588.0
2017-10-17 10:30:00,40.31,40.31,40.24,40.29,22794.0,37.5864,37.5864,37.5211,37.5677,22794.0
2017-10-17 11:00:00,40.28,40.34,40.27,40.33,25769.0,37.5584,37.6143,37.5491,37.605,25769.0
2017-10-17 11:30:00,40.33,40.34,40.29,40.33,17979.0,37.605,37.6143,37.5677,37.605,17979.0
2017-10-17 12:00:00,40.33,40.34,40.31,40.32,78767.0,37.605,37.6143,37.5864,37.5957,78767.0
2017-10-17 12:30:00,40.32,40.35,40.3,40.34,26738.0,37.5957,37.6237,37.577,37.6143,26738.0
2017-10-17 13:00:00,40.34,40.36,40.3,40.31,25343.0,37.6143,37.633,37.577,37.5864,25343.0
2017-10-17 13:30:00,40.31,40.31,40.23,40.25,143430.0,37.5864,37.5864,37.5118,37.5304,143430.0
2017-10-17 14:00:00,40.26,40.31,40.25,40.29,65098.0,37.5397,37.5864,37.5304,37.5677,65098.0
2017-10-17 14:30:00,40.29,40.29,40.25,40.27,15062.0,37.5677,37.5677,37.5304,37.5491,15062.0
2017-10-17 15:00:00,40.27,40.27,40.22,40.23,141351.0,37.5491,37.5491,37.5024,37.5118,141351.0
2017-10-17 15:30:00,40.23,40.3,40.22,40.28,106675.0,37.5118,37.577,37.5024,37.5584,106675.0
2017-10-18 09:30:00,40.33,40.4,40.28,40.37,55415.0,37.605,37.6703,37.5584,37.6423,55415.0
2017-10-18 10:00:00,40.37,40.38,40.29,40.29,43291.0,37.6423,37.6516,37.5677,37.5677,43291.0
2017-10-18 10:30:00,40.29,40.35,40.25,40.35,91384.0,37.5677,37.6237,37.5304,37.6237,91384.0
2017-10-18 11:00:00,40.34,40.38,40.3,40.38,27628.0,37.6143,37.6516,37.577,37.6516,27628.0
2017-10-18 11:30:00,40.38,40.42,40.38,40.4,10566.0,37.6516,37.6889,37.6516,37.6703,10566.0
2017-10-18 12:00:00,40.4,40.46,40.4,40.43,44638.0,37.6703,37.7262,37.6703,37.6983,44638.0
2017-10-18 12:30:00,40.43,40.44,40.4,40.41,45620.0,37.6983,37.7076,37.6703,37.6796,45620.0
2017-10-18 13:00:00,40.41,40.43,40.38,40.4,16600.0,37.6796,37.6983,37.6516,37.6703,16600.0
2017-10-18 13:30:00,40.4,40.45,40.39,40.43,36774.0,37.6703,37.7169,37.661,37.6983,36774.0
2017-10-18 14:00:00,40.42,40.46,40.39,40.4,29249.0,37.6889,37.7262,37.661,37.6703,29249.0
2017-10-18 14:30:00,40.4,40.42,40.37,40.38,27910.0,37.6703,37.6889,37.6423,37.6516,27910.0
2017-10-18 15:00:00,40.38,40.39,40.33,40.36,96886.0,37.6516,37.661,37.605,37.633,96886.0
2017-10-18 15:30:00,40.35,40.36,40.28,40.3,127756.0,37.6237,37.633,37.5584,37.577,127756.0
2017-10-19 09:30:00,40.27,40.32,40.15,40.18,59232.0,37.5491,37.5957,37.4372,37.4652,59232.0
2017-10-19 10:00:00,40.17,40.25,40.13,40.23,76029.0,37.4558,37.5304,37.4185,37.5118,76029.0
2017-10-19 10:30:00,40.23,40.32,40.2,40.32,18140.0,37.5118,37.5957,37.4838,37.5957,18140.0
2017-10-19 11:00:00,40.34,40.43,40.34,40.43,52762.0,37.6143,37.6983,37.6143,37.6983,52762.0
2017-10-19 11:30:00,40.42,40.44,40.38,40.42,25880.0,37.6889,37.7076,37.6516,37.6889,25880.0
2017-10-19 12:00:00,40.42,40.53,40.41,40.51,23090.0,37.6889,37.7915,37.6796,37.7729,23090.0
2017-10-19 12:30:00,40.52,40.55,40.48,40.55,10300.0,37.7822,37.8102,37.7449,37.8102,10300.0
2017-10-19 13:00:00,40.54,40.69,40.54,40.69,42769.0,37.8008,37.9407,37.8008,37.9407,42769.0
2017-10-19 13:30:00,40.69,40.73,40.65,40.71,39935.0,37.9407,37.978,37.9034,37.9593,39935.0
2017-10-19 14:00:00,40.72,40.75,40.69,40.7,19427.0,37.9687,37.9966,37.9407,37.95,19427.0
2017-10-19 14:30:00,40.7,40.76,40.7,40.76,48929.0,37.95,38.006,37.95,38.006,48929.0
2017-10-19 15:00:00,40.76,40.77,40.72,40.75,173924.0,38.006,38.0153,37.9687,37.9966,173924.0
2017-10-19 15:30:00,40.75,40.75,40.7,40.72,253754.0,37.9966,37.9966,37.95,37.9687,253754.0
2017-10-20 09:30:00,40.91,41.06,40.9,40.96,156606.0,38.1458,38.2857,38.1365,38.1924,156606.0
2017-10-20 10:00:00,40.97,41.02,40.94,40.99,90502.0,38.2018,38.2484,38.1738,38.2204,90502.0
2017-10-20 10:30:00,41.0,41.07,41.0,41.07,91060.0,38.2297,38.295,38.2297,38.295,91060.0
2017-10-20 11:00:00,41.07,41.13,41.06,41.11,78173.0,38.295,38.351,38.2857,38.3323,78173.0
2017-10-20 11:30:00,41.11,41.16,41.11,41.15,84176.0,38.3323,38.3789,38.3323,38.3696,84176.0
2017-10-20 12:00:00,41.15,41.17,41.13,41.17,36690.0,38.3696,38.3883,38.351,38.3883,36690.0
2017-10-20 12:30:00,41.16,41.17,41.12,41.14,51124.0,38.3789,38.3883,38.3416,38.3603,51124.0
2017-10-20 13:00:00,41.13,41.17,41.12,41.17,104824.0,38.351,38.3883,38.3416,38.3883,104824.0
2017-10-20 13:30:00,41.16,41.18,41.13,41.16,147179.0,38.3789,38.3976,38.351,38.3789,147179.0
2017-10-20 14:00:00,41.17,41.22,41.16,41.22,39259.0,38.3883,38.4349,38.3789,38.4349,39259.0
2017-10-20 14:30:00,41.22,41.25,41.21,41.24,53514.0,38.4349,38.4629,38.4256,38.4535,53514.0
2017-10-20 15:00:00,41.25,41.25,41.17,41.18,124051.0,38.4629,38.4629,38.3883,38.3976,124051.0
2017-10-20 15:30:00,41.18,41.2,41.16,41.19,307005.0,38.3976,38.4162,38.3789,38.4069,307005.0
2017-10-23 09:30:00,41.33,41.41,41.26,41.33,68270.0,38.5374,38.612,38.4722,38.5374,68270.0
2017-10-23 10:00:00,41.32,41.44,41.32,41.34,91610.0,38.5281,38.64,38.5281,38.5468,91610.0
2017-10-23 10:30:00,41.34,41.43,41.33,41.41,63005.0,38.5468,38.6307,38.5374,38.612,63005.0
2017-10-23 11:00:00,41.41,41.46,41.38,41.46,27020.0,38.612,38.6587,38.5841,38.6587,27020.0
2017-10-23 11:30:00,41.45,41.46,41.4,41.4,174814.0,38.6493,38.6587,38.6027,38.6027,174814.0
2017-10-23 12:00:00,41.41,41.44,41.36,41.43,52054.0,38.612,38.64,38.5654,38.6307,52054.0
2017-10-23 12:30:00,41.44,41.44,41.39,41.41,25671.0,38.64,38.64,38.5934,38.612,25671.0
2017-10-23 13:00:00,41.4,41.41,41.34,41.37,18905.0,38.6027,38.612,38.5468,38.5747,18905.0
2017-10-23 13:30:00,41.37,41.37,41.28,41.31,68335.0,38.5747,38.5747,38.4908,38.5188,68335.0
2017-10-23 14:00:00,41.31,41.33,41.28,41.28,58519.0,38.5188,38.5374,38.4908,38.4908,58519.0
2017-10-23 14:30:00,41.29,41.31,41.26,41.3,96641.0,38.5002,38.5188,38.4722,38.5095,96641.0
2017-10-23 15:00:00,41.3,41.31,41.26,41.29,124721.0,38.5095,38.5188,38.4722,38.5002,124721.0
2017-10-23 15:30:00,41.29,41.29,41.19,41.22,627663.0,38.5002,38.5002,38.4069,38.4349,627663.0
2017-10-24 09:30:00,41.04,41.3,41.0,41.2,670468.0,38.267,38.5095,38.2297,38.4162,670468.0
2017-10-24 10:00:00,41.21,41.36,41.21,41.34,104978.0,38.4256,38.5654,38.4256,38.5468,104978.0
2017-10-24 10:30:00,41.34,41.38,41.3,41.36,173265.0,38.5468,38.5841,38.5095,38.5654,173265.0
2017-10-24 11:00:00,41.37,41.4,41.34,41.34,19005.0,38.5747,38.6027,38.5468,38.5468,19005.0
2017-10-24 11:30:00,41.33,41.38,41.31,41.32,27227.0,38.5374,38.5841,38.5188,38.5281,27227.0
2017-10-24 12:00:00,41.32,41.37,41.32,41.36,29089.0,38.5281,38.5747,38.5281,38.5654,29089.0
2017-10-24 12:30:00,41.36,41.39,41.34,41.39,19112.0,38.5654,38.5934,38.5468,38.5934,19112.0
2017-10-24 13:00:00,41.39,41.42,41.37,41.39,60557.0,38.5934,38.6214,38.5747,38.5934,60557.0
2017-10-24 13:30:00,41.38,41.39,41.35,41.36,24402.0,38.5841,38.5934,38.5561,38.5654,24402.0
2017-10-24 14:00:00,41.36,41.45,41.36,41.44,106596.0,38.5654,38.6493,38.5654,38.64,106596.0
2017-10-24 14:30:00,41.44,41.46,41.41,41.43,391625.0,38.64,38.6587,38.612,38.6307,391625.0
2017-10-24 15:00:00,41.43,41.47,41.38,41.45,214622.0,38.6307,38.668,38.5841,38.6493,214622.0
2017-10-24 15:30:00,41.44,41.49,41.43,41.45,223895.0,38.64,38.6866,38.6307,38.6493,223895.0
2017-10-25 09:30:00,41.5,41.57,41.27,41.29,150011.0,38.696,38.7612,38.4815,38.5002,150011.0
2017-10-25 10:00:00,41.31,41.41,41.09,41.12,307715.0,38.5188,38.612,38.3137,38.3416,307715.0
2017-10-25 10:30:00,41.11,41.13,40.93,40.93,66389.0,38.3323,38.351,38.1645,38.1645,66389.0
2017-10-25 11:00:00,40.92,40.94,40.74,40.79,276240.0,38.1552,38.1738,37.9873,38.0339,276240.0
2017-10-25 11:30:00,40.79,40.91,40.79,40.84,92164.0,38.0339,38.1458,38.0339,38.0806,92164.0
2017-10-25 12:00:00,40.85,40.85,40.68,40.69,145953.0,38.0899,38.0899,37.9314,37.9407,145953.0
2017-10-25 12:30:00,40.68,40.72,40.61,40.7,67463.0,37.9314,37.9687,37.8661,37.95,67463.0
2017-10-25 13:00:00,40.71,40.72,40.64,40.68,36642.0,37.9593,37.9687,37.8941,37.9314,36642.0
2017-10-25 13:30:00,40.68,40.87,40.67,40.86,306478.0,37.9314,38.1085,37.922,38.0992,306478.0
2017-10-25 14:00:00,40.86,40.93,40.85,40.91,48268.0,38.0992,38.1645,38.0899,38.1458,48268.0
2017-10-25 14:30:00,40.92,40.92,40.82,40.87,52839.0,38.1552,38.1552,38.0619,38.1085,52839.0
2017-10-25 15:00:00,40.88,40.91,40.84,40.9,131327.0,38.1179,38.1458,38.0806,38.1365,131327.0
2017-10-25 15:30:00,40.9,40.91,40.79,40.84,772950.0,38.1365,38.1458,38.0339,38.0806,772950.0
2017-10-26 09:30:00,41.03,41.05,40.91,40.97,236390.0,38.2577,38.2764,38.1458,38.2018,236390.0
2017-10-26 10:00:00,40.97,41.07,40.97,41.06,331919.0,38.2018,38.295,38.2018,38.2857,331919.0
2017-10-26 10:30:00,41.07,41.14,41.07,41.12,71287.0,38.295,38.3603,38.295,38.3416,71287.0
2017-10-26 11:00:00,41.13,41.16,41.07,41.11,60784.0,38.351,38.3789,38.295,38.3323,60784.0
2017-10-26 11:30:00,41.1,41.2,41.1,41.19,39571.0,38.323,38.4162,38.323,38.4069,39571.0
2017-10-26 12:00:00,41.22,41.3,41.22,41.27,37560.0,38.4349,38.5095,38.4349,38.4815,37560.0
2017-10-26 12:30:00,41.28,41.28,41.15,41.17,21710.0,38.4908,38.4908,38.3696,38.3883,21710.0
2017-10-26 13:00:00,41.17,41.23,41.16,41.2,15160.0,38.3883,38.4442,38.3789,38.4162,15160.0
2017-10-26 13:30:00,41.22,41.24,41.17,41.24,141596.0,38.4349,38.4535,38.3883,38.4535,141596.0
2017-10-26 14:00:00,41.23,41.26,41.21,41.25,80674.0,38.4442,38.4722,38.4256,38.4629,80674.0
2017-10-26 14:30:00,41.24,41.24,41.19,41.22,100016.0,38.4535,38.4535,38.4069,38.4349,100016.0
2017-10-26 15:00:00,41.23,41.27,41.19,41.23,130082.0,38.4442,38.4815,38.4069,38.4442,130082.0
2017-10-26 15:30:00,41.23,41.25,41.17,41.17,277928.0,38.4442,38.4629,38.3883,38.3883,277928.0
2017-10-27 09:30:00,41.11,41.23,40.96,40.98,122905.0,38.3323,38.4442,38.1924,38.2111,122905.0
2017-10-27 10:00:00,40.98,41.11,40.96,41.04,60658.0,38.2111,38.3323,38.1924,38.267,60658.0
2017-10-27 10:30:00,41.05,41.08,41.01,41.06,23581.0,38.2764,38.3043,38.2391,38.2857,23581.0
2017-10-27 11:00:00,41.06,41.16,41.05,41.14,51916.0,38.2857,38.3789,38.2764,38.3603,51916.0
2017-10-27 11:30:00,41.15,41.16,41.11,41.13,37885.0,38.3696,38.3789,38.3323,38.351,37885.0
2017-10-27 12:00:00,41.14,41.15,41.06,41.07,30131.0,38.3603,38.3696,38.2857,38.295,30131.0
2017-10-27 12:30:00,41.07,41.13,41.06,41.09,25063.0,38.295,38.351,38.2857,38.3137,25063.0
2017-10-27 13:00:00,41.09,41.11,41.04,41.04,12573.0,38.3137,38.3323,38.267,38.267,12573.0
2017-10-27 13:30:00,41.04,41.11,41.03,41.08,25102.0,38.267,38.3323,38.2577,38.3043,25102.0
2017-10-27 14:00:00,41.08,41.13,41.07,41.11,63044.0,38.3043,38.351,38.295,38.3323,63044.0
2017-10-27 14:30:00,41.11,41.17,41.1,41.15,41536.0,38.3323,38.3883,38.323,38.3696,41536.0
2017-10-27 15:00:00,41.15,41.23,41.15,41.21,28403.0,38.3696,38.4442,38.3696,38.4256,28403.0
2017-10-27 15:30:00,41.21,41.21,41.13,41.17,430068.0,38.4256,38.4256,38.351,38.3883,430068.0
2017-10-30 09:30:00,41.26,41.44,41.13,41.18,108601.0,38.4722,38.64,38.351,38.3976,108601.0
2017-10-30 10:00:00,41.18,41.23,41.12,41.18,53417.0,38.3976,38.4442,38.3416,38.3976,53417.0
2017-10-30 10:30:00,41.2,41.27,41.19,41.26,52497.0,38.4162,38.4815,38.4069,38.4722,52497.0
2017-10-30 11:00:00,41.27,41.38,41.23,41.24,59898.0,38.4815,38.5841,38.4442,38.4535,59898.0
2017-10-30 11:30:00,41.23,41.26,41.11,41.18,337991.0,38.4442,38.4722,38.3323,38.3976,337991.0
2017-10-30 12:00:00,41.18,41.19,41.11,41.16,35354.0,38.3976,38.4069,38.3323,38.3789,35354.0
2017-10-30 12:30:00,41.15,41.18,41.06,41.06,28802.0,38.3696,38.3976,38.2857,38.2857,28802.0
2017-10-30 13:00:00,41.06,41.11,41.05,41.1,22350.0,38.2857,38.3323,38.2764,38.323,22350.0
2017-10-30 13:30:00,41.09,41.13,41.03,41.04,168257.0,38.3137,38.351,38.2577,38.267,168257.0
2017-10-30 14:00:00,41.04,41.15,41.01,41.13,87340.0,38.267,38.3696,38.2391,38.351,87340.0
2017-10-30 14:30:00,41.13,41.14,41.1,41.13,28457.0,38.351,38.3603,38.323,38.351,28457.0
2017-10-30 15:00:00,41.12,41.14,41.06,41.13,57553.0,38.3416,38.3603,38.2857,38.351,57553.0
2017-10-30 15:30:00,41.13,41.14,41.09,41.09,187607.0,38.351,38.3603,38.3137,38.3137,187607.0
2017-10-31 09:30:00,41.28,41.28,41.06,41.11,95773.0,38.4908,38.4908,38.2857,38.3323,95773.0
2017-10-31 10:00:00,41.1,41.22,41.08,41.19,48351.0,38.323,38.4349,38.3043,38.4069,48351.0
2017-10-31 10:30:00,41.19,41.26,41.15,41.24,314780.0,38.4069,38.4722,38.3696,38.4535,314780.0
2017-10-31 11:00:00,41.24,41.26,41.21,41.22,35637.0,38.4535,38.4722,38.4256,38.4349,35637.0
2017-10-31 11:30:00,41.22,41.27,41.21,41.26,40565.0,38.4349,38.4815,38.4256,38.4722,40565.0
2017-10-31 12:00:00,41.26,41.27,41.2,41.25,23605.0,38.4722,38.4815,38.4162,38.4629,23605.0
2017-10-31 12:30:00,41.25,41.32,41.23,41.27,40266.0,38.4629,38.5281,38.4442,38.4815,40266.0
2017-10-31 13:00:00,41.27,41.31,41.26,41.27,47287.0,38.4815,38.5188,38.4722,38.4815,47287.0
2017-10-31 13:30:00,41.28,41.36,41.27,41.34,51912.0,38.4908,38.5654,38.4815,38.5468,51912.0
2017-10-31 14:00:00,41.34,41.37,41.31,41.36,173876.0,38.5468,38.5747,38.5188,38.5654,173876.0
2017-10-31 14:30:00,41.36,41.38,41.33,41.37,123758.0,38.5654,38.5841,38.5374,38.5747,123758.0
2017-10-31 15:00:00,41.38,41.42,41.36,41.36,185006.0,38.5841,38.6214,38.5654,38.5654,185006.0
2017-10-31 15:30:00,41.36,41.38,41.33,41.35,180208.0,38.5654,38.5841,38.5374,38.5561,180208.0
2017-11-01 09:30:00,41.58,41.59,41.43,41.47,70776.0,38.7706,38.7799,38.6307,38.668,70776.0
2017-11-01 10:00:00,41.47,41.55,41.41,41.46,90403.0,38.668,38.7426,38.612,38.6587,90403.0
2017-11-01 10:30:00,41.46,41.49,41.35,41.41,58732.0,38.6587,38.6866,38.5561,38.612,58732.0
2017-11-01 11:00:00,41.4,41.41,41.34,41.37,65724.0,38.6027,38.612,38.5468,38.5747,65724.0
2017-11-01 11:30:00,41.36,41.38,41.28,41.36,48681.0,38.5654,38.5841,38.4908,38.5654,48681.0
2017-11-01 12:00:00,41.36,41.39,41.33,41.36,18096.0,38.5654,38.5934,38.5374,38.5654,18096.0
2017-11-01 12:30:00,41.36,41.42,41.36,41.41,122500.0,38.5654,38.6214,38.5654,38.612,122500.0
2017-11-01 13:00:00,41.41,41.41,41.29,41.36,89756.0,38.612,38.612,38.5002,38.5654,89756.0
2017-11-01 13:30:00,41.36,41.42,41.31,41.42,17364.0,38.5654,38.6214,38.5188,38.6214,17364.0
2017-11-01 14:00:00,41.41,41.45,41.37,41.4,240629.0,38.612,38.6493,38.5747,38.6027,240629.0
2017-11-01 14:30:00,41.41,41.52,41.41,41.49,134853.0,38.612,38.7146,38.612,38.6866,134853.0
2017-11-01 15:00:00,41.48,41.5,41.45,41.49,147069.0,38.6773,38.696,38.6493,38.6866,147069.0
2017-11-01 15:30:00,41.49,41.5,41.42,41.44,243998.0,38.6866,38.696,38.6214,38.64,243998.0
2017-11-02 09:30:00,41.36,41.36,41.0,41.04,218656.0,38.5654,38.5654,38.2297,38.267,218656.0
2017-11-02 10:00:00,41.04,41.05,40.18,40.37,2922171.0,38.267,38.2764,37.4652,37.6423,2922171.0
2017-11-02 10:30:00,40.37,40.5,40.32,40.36,744397.0,37.6423,37.7635,37.5957,37.633,744397.0
2017-11-02 11:00:00,40.36,40.42,40.33,40.35,204998.0,37.633,37.6889,37.605,37.6237,204998.0
2017-11-02 11:30:00,40.35,40.49,40.34,40.48,175051.0,37.6237,37.7542,37.6143,37.7449,175051.0
2017-11-02 12:00:00,40.49,40.77,40.47,40.77,107739.0,37.7542,38.0153,37.7356,38.0153,107739.0
2017-11-02 12:30:00,40.76,40.78,40.7,40.72,54758.0,38.006,38.0246,37.95,37.9687,54758.0
2017-11-02 13:00:00,40.71,40.73,40.6,40.61,91993.0,37.9593,37.978,37.8568,37.8661,91993.0
2017-11-02 13:30:00,40.6,40.65,40.59,40.6,127242.0,37.8568,37.9034,37.8474,37.8568,127242.0
2017-11-02 14:00:00,40.59,40.62,40.45,40.5,44185.0,37.8474,37.8754,37.7169,37.7635,44185.0
2017-11-02 14:30:00,40.5,40.51,40.33,40.34,49105.0,37.7635,37.7729,37.605,37.6143,49105.0
2017-11-02 15:00:00,40.35,40.4,40.32,40.37,258287.0,37.6237,37.6703,37.5957,37.6423,258287.0
2017-11-02 15:30:00,40.38,40.45,40.37,40.41,559074.0,37.6516,37.7169,37.6423,37.6796,559074.0
2017-11-03 09:30:00,40.33,40.64,40.26,40.48,564795.0,37.605,37.8941,37.5397,37.7449,564795.0
2017-11-03 10:00:00,40.48,40.63,40.45,40.57,77772.0,37.7449,37.8847,37.7169,37.8288,77772.0
2017-11-03 10:30:00,40.57,40.58,40.5,40.57,147348.0,37.8288,37.8381,37.7635,37.8288,147348.0
2017-11-03 11:00:00,40.57,40.59,40.52,40.57,61758.0,37.8288,37.8474,37.7822,37.8288,61758.0
2017-11-03 11:30:00,40.57,40.57,40.49,40.52,39145.0,37.8288,37.8288,37.7542,37.7822,39145.0
2017-11-03 12:00:00,40.53,40.66,40.51,40.65,169606.0,37.7915,37.9127,37.7729,37.9034,169606.0
2017-11-03 12:30:00,40.66,40.7,40.55,40.6,433345.0,37.9127,37.95,37.8102,37.8568,433345.0
2017-11-03 13:00:00,40.61,40.67,40.58,40.59,60232.0,37.8661,37.922,37.8381,37.8474,60232.0
2017-11-03 13:30:00,40.59,40.63,40.54,40.54,79435.0,37.8474,37.8847,37.8008,37.8008,79435.0
2017-11-03 14:00:00,40.55,40.56,40.47,40.47,79952.0,37.8102,37.8195,37.7356,37.7356,79952.0
2017-11-03 14:30:00,40.47,40.49,40.41,40.48,133957.0,37.7356,37.7542,37.6796,37.7449,133957.0
2017-11-03 15:00:00,40.47,40.5,40.44,40.46,136363.0,37.7356,37.7635,37.7076,37.7262,136363.0
2017-11-03 15:30:00,40.46,40.46,40.37,40.41,362984.0,37.7262,37.7262,37.6423,37.6796,362984.0
2017-11-06 09:30:00,40.45,40.54,40.34,40.4,91330.0,37.7169,37.8008,37.6143,37.6703,91330.0
2017-11-06 10:00:00,40.41,40.54,40.38,40.51,51562.0,37.6796,37.8008,37.6516,37.7729,51562.0
2017-11-06 10:30:00,40.51,40.59,40.5,40.5,237412.0,37.7729,37.8474,37.7635,37.7635,237412.0
2017-11-06 11:00:00,40.5,40.57,40.49,40.57,172389.0,37.7635,37.8288,37.7542,37.8288,172389.0
2017-11-06 11:30:00,40.57,40.66,40.57,40.66,66906.0,37.8288,37.9127,37.8288,37.9127,66906.0
2017-11-06 12:00:00,40.66,40.67,40.62,40.65,69338.0,37.9127,37.922,37.8754,37.9034,69338.0
2017-11-06 12:30:00,40.64,40.73,40.64,40.72,26822.0,37.8941,37.978,37.8941,37.9687,26822.0
2017-11-06 13:00:00,40.72,40.79,40.71,40.75,115161.0,37.9687,38.0339,37.9593,37.9966,115161.0
2017-11-06 13:30:00,40.75,40.77,40.73,40.74,39180.0,37.9966,38.0153,37.978,37.9873,39180.0
2017-11-06 14:00:00,40.75,40.76,40.72,40.73,42730.0,37.9966,38.006,37.9687,37.978,42730.0
2017-11-06 14:30:00,40.73,40.75,40.71,40.72,68168.0,37.978,37.9966,37.9593,37.9687,68168.0
2017-11-06 15:00:00,40.73,40.77,40.72,40.73,116178.0,37.978,38.0153,37.9687,37.978,116178.0
2017-11-06 15:30:00,40.73,40.74,40.69,40.71,782749.0,37.978,37.9873,37.9407,37.9593,782749.0
2017-11-07 09:30:00,40.79,40.87,40.73,40.84,93394.0,38.0339,38.1085,37.978,38.0806,93394.0
2017-11-07 10:00:00,40.83,40.84,40.64,40.68,84965.0,38.0712,38.0806,37.8941,37.9314,84965.0
2017-11-07 10:30:00,40.67,40.67,40.57,40.64,38277.0,37.922,37.922,37.8288,37.8941,38277.0
2017-11-07 11:00:00,40.64,40.71,40.61,40.65,175621.0,37.8941,37.9593,37.8661,37.9034,175621.0
2017-11-07 11:30:00,40.66,40.66,40.43,40.43,31471.0,37.9127,37.9127,37.6983,37.6983,31471.0
2017-11-07 12:00:00,40.44,40.5,40.43,40.5,39048.0,37.7076,37.7635,37.6983,37.7635,39048.0
2017-11-07 12:30:00,40.49,40.55,40.49,40.5,28125.0,37.7542,37.8102,37.7542,37.7635,28125.0
2017-11-07 13:00:00,40.49,40.55,40.48,40.55,25644.0,37.7542,37.8102,37.7449,37.8102,25644.0
2017-11-07 13:30:00,40.55,40.56,40.5,40.5,20427.0,37.8102,37.8195,37.7635,37.7635,20427.0
2017-11-07 14:00:00,40.5,40.51,40.43,40.46,23382.0,37.7635,37.7729,37.6983,37.7262,23382.0
2017-11-07 14:30:00,40.46,40.49,40.42,40.42,33042.0,37.7262,37.7542,37.6889,37.6889,33042.0
2017-11-07 15:00:00,40.43,40.45,40.39,40.43,86641.0,37.6983,37.7169,37.661,37.6983,86641.0
2017-11-07 15:30:00,40.44,40.52,40.43,40.52,287743.0,37.7076,37.7822,37.6983,37.7822,287743.0
2017-11-08 09:30:00,40.46,40.7,40.38,40.4,61551.0,37.7262,37.95,37.6516,37.6703,61551.0
2017-11-08 10:00:00,40.4,40.48,40.39,40.46,46863.0,37.6703,37.7449,37.661,37.7262,46863.0
2017-11-08 10:30:00,40.45,40.56,40.4,40.53,23384.0,37.7169,37.8195,37.6703,37.7915,23384.0
2017-11-08 11:00:00,40.54,40.6,40.51,40.6,298491.0,37.8008,37.8568,37.7729,37.8568,298491.0
2017-11-08 11:30:00,40.6,40.64,40.53,40.63,150688.0,37.8568,37.8941,37.7915,37.8847,150688.0
2017-11-08 12:00:00,40.63,40.76,40.63,40.76,221030.0,37.8847,38.006,37.8847,38.006,221030.0
2017-11-08 12:30:00,40.76,40.79,40.71,40.79,129032.0,38.006,38.0339,37.9593,38.0339,129032.0
2017-11-08 13:00:00,40.8,40.85,40.79,40.85,79265.0,38.0433,38.0899,38.0339,38.0899,79265.0
2017-11-08 13:30:00,40.85,40.91,40.85,40.89,169478.0,38.0899,38.1458,38.0899,38.1272,169478.0
2017-11-08 14:00:00,40.89,40.96,40.88,40.95,37092.0,38.1272,38.1924,38.1179,38.1831,37092.0
2017-11-08 14:30:00,40.95,40.99,40.95,40.96,91444.0,38.1831,38.2204,38.1831,38.1924,91444.0
2017-11-08 15:00:00,40.97,40.97,40.92,40.94,71049.0,38.2018,38.2018,38.1552,38.1738,71049.0
2017-11-08 15:30:00,40.95,40.97,40.92,40.94,332586.0,38.1831,38.2018,38.1552,38.1738,332586.0
2017-11-09 09:30:00,40.57,40.88,40.48,40.84,210782.0,37.8288,38.1179,37.7449,38.0806,210782.0
2017-11-09 10:00:00,40.84,41.04,40.83,40.96,195989.0,38.0806,38.267,38.0712,38.1924,195989.0
2017-11-09 10:30:00,40.95,41.08,40.82,41.08,57812.0,38.1831,38.3043,38.0619,38.3043,57812.0
2017-11-09 11:00:00,41.08,41.08,40.86,40.91,53370.0,38.3043,38.3043,38.0992,38.1458,53370.0
2017-11-09 11:30:00,40.9,40.92,40.6,40.68,107881.0,38.1365,38.1552,37.8568,37.9314,107881.0
2017-11-09 12:00:00,40.67,40.67,40.54,40.58,62843.0,37.922,37.922,37.8008,37.8381,62843.0
2017-11-09 12:30:00,40.58,40.72,40.52,40.7,102957.0,37.8381,37.9687,37.7822,37.95,102957.0
2017-11-09 13:00:00,40.71,40.79,40.59,40.76,306497.0,37.9593,38.0339,37.8474,38.006,306497.0
2017-11-09 13:30:00,40.76,40.81,40.74,40.75,36394.0,38.006,38.0526,37.9873,37.9966,36394.0
2017-11-09 14:00:00,40.76,40.86,40.75,40.8,37725.0,38.006,38.0992,37.9966,38.0433,37725.0
2017-11-09 14:30:00,40.8,40.83,40.73,40.74,86576.0,38.0433,38.0712,37.978,37.9873,86576.0
2017-11-09 15:00:00,40.73,40.78,40.71,40.77,46621.0,37.978,38.0246,37.9593,38.0153,46621.0
2017-11-09 15:30:00,40.78,40.87,40.78,40.84,401363.0,38.0246,38.1085,38.0246,38.0806,401363.0
2017-11-10 09:30:00,40.84,40.98,40.72,40.93,109862.0,38.0806,38.2111,37.9687,38.1645,109862.0
2017-11-10 10:00:00,40.91,40.95,40.82,40.85,96050.0,38.1458,38.1831,38.0619,38.0899,96050.0
2017-11-10 10:30:00,40.84,40.88,40.76,40.84,118964.0,38.0806,38.1179,38.006,38.0806,118964.0
2017-11-10 11:00:00,40.84,40.92,40.82,40.87,40963.0,38.0806,38.1552,38.0619,38.1085,40963.0
2017-11-10 11:30:00,40.87,40.92,40.86,40.91,87019.0,38.1085,38.1552,38.0992,38.1458,87019.0
2017-11-10 12:00:00,40.91,40.97,40.89,40.96,95310.0,38.1458,38.2018,38.1272,38.1924,95310.0
2017-11-10 12:30:00,40.95,40.95,40.89,40.9,14762.0,38.1831,38.1831,38.1272,38.1365,14762.0
2017-11-10 13:00:00,40.9,40.93,40.89,40.91,14007.0,38.1365,38.1645,38.1272,38.1458,14007.0
2017-11-10 13:30:00,40.91,40.92,40.87,40.89,11277.0,38.1458,38.1552,38.1085,38.1272,11277.0
2017-11-10 14:00:00,40.89,40.96,40.88,40.95,28266.0,38.1272,38.1924,38.1179,38.1831,28266.0
2017-11-10 14:30:00,40.95,40.98,40.94,40.97,85985.0,38.1831,38.2111,38.1738,38.2018,85985.0
2017-11-10 15:00:00,40.97,40.97,40.9,40.92,163753.0,38.2018,38.2018,38.1365,38.1552,163753.0
2017-11-10 15:30:00,40.92,40.92,40.83,40.84,344720.0,38.1552,38.1552,38.0712,38.0806,344720.0
2017-11-13 09:30:00,40.77,40.95,40.76,40.88,41625.0,38.0153,38.1831,38.006,38.1179,41625.0
2017-11-13 10:00:00,40.9,41.01,40.87,40.91,41499.0,38.1365,38.2391,38.1085,38.1458,41499.0
2017-11-13 10:30:00,40.92,40.93,40.88,40.93,24900.0,38.1552,38.1645,38.1179,38.1645,24900.0
2017-11-13 11:00:00,40.94,41.0,40.91,40.96,47415.0,38.1738,38.2297,38.1458,38.1924,47415.0
2017-11-13 11:30:00,40.95,40.99,40.93,40.99,15351.0,38.1831,38.2204,38.1645,38.2204,15351.0
2017-11-13 12:00:00,41.0,41.02,40.94,40.95,22200.0,38.2297,38.2484,38.1738,38.1831,22200.0
2017-11-13 12:30:00,40.94,40.97,40.93,40.96,12869.0,38.1738,38.2018,38.1645,38.1924,12869.0
2017-11-13 13:00:00,40.96,41.01,40.93,41.0,19267.0,38.1924,38.2391,38.1645,38.2297,19267.0
2017-11-13 13:30:00,41.0,41.06,40.99,41.05,25003.0,38.2297,38.2857,38.2204,38.2764,25003.0
2017-11-13 14:00:00,41.05,41.05,41.0,41.01,17896.0,38.2764,38.2764,38.2297,38.2391,17896.0
2017-11-13 14:30:00,41.01,41.02,40.96,40.98,34887.0,38.2391,38.2484,38.1924,38.2111,34887.0
2017-11-13 15:00:00,40.98,41.07,40.97,41.03,49067.0,38.2111,38.295,38.2018,38.2577,49067.0
2017-11-13 15:30:00,41.03,41.04,40.99,41.01,208180.0,38.2577,38.267,38.2204,38.2391,208180.0
2017-11-14 09:30:00,40.81,41.05,40.77,41.01,59166.0,38.0526,38.2764,38.0153,38.2391,59166.0
2017-11-14 10:00:00,40.98,41.06,40.93,41.04,43363.0,38.2111,38.2857,38.1645,38.267,43363.0
2017-11-14 10:30:00,41.04,41.25,41.03,41.22,46703.0,38.267,38.4629,38.2577,38.4349,46703.0
2017-11-14 11:00:00,41.22,41.22,41.13,41.13,75630.0,38.4349,38.4349,38.351,38.351,75630.0
2017-11-14 11:30:00,41.13,41.14,41.09,41.12,28499.0,38.351,38.3603,38.3137,38.3416,28499.0
2017-11-14 12:00:00,41.11,41.19,41.1,41.19,141116.0,38.3323,38.4069,38.323,38.4069,141116.0
2017-11-14 12:30:00,41.18,41.2,41.09,41.13,29986.0,38.3976,38.4162,38.3137,38.351,29986.0
2017-11-14 13:00:00,41.13,41.18,41.11,41.16,43917.0,38.351,38.3976,38.3323,38.3789,43917.0
2017-11-14 13:30:00,41.16,41.29,41.15,41.26,87606.0,38.3789,38.5002,38.3696,38.4722,87606.0
2017-11-14 14:00:00,41.26,41.32,41.24,41.3,81037.0,38.4722,38.5281,38.4535,38.5095,81037.0
2017-11-14 14:30:00,41.3,41.31,41.22,41.27,125309.0,38.5095,38.5188,38.4349,38.4815,125309.0
2017-11-14 15:00:00,41.27,41.3,41.24,41.24,234722.0,38.4815,38.5095,38.4535,38.4535,234722.0
2017-11-14 15:30:00,41.25,41.31,41.22,41.29,395693.0,38.4629,38.5188,38.4349,38.5002,395693.0
2017-11-15 09:30:00,41.08,41.08,40.66,40.83,104954.0,38.3043,38.3043,37.9127,38.0712,104954.0
2017-11-15 10:00:00,40.84,40.94,40.8,40.91,42533.0,38.0806,38.1738,38.0433,38.1458,42533.0
2017-11-15 10:30:00,40.9,41.04,40.89,41.04,29683.0,38.1365,38.267,38.1272,38.267,29683.0
2017-11-15 11:00:00,41.05,41.09,41.03,41.05,36672.0,38.2764,38.3137,38.2577,38.2764,36672.0
2017-11-15 11:30:00,41.05,41.09,41.01,41.08,33673.0,38.2764,38.3137,38.2391,38.3043,33673.0
2017-11-15 12:00:00,41.08,41.13,41.02,41.12,54291.0,38.3043,38.351,38.2484,38.3416,54291.0
2017-11-15 12:30:00,41.13,41.15,41.07,41.1,17347.0,38.351,38.3696,38.295,38.323,17347.0
2017-11-15 13:00:00,41.1,41.12,41.05,41.05,21063.0,38.323,38.3416,38.2764,38.2764,21063.0
2017-11-15 13:30:00,41.06,41.1,41.04,41.07,55120.0,38.2857,38.323,38.267,38.295,55120.0
2017-11-15 14:00:00,41.07,41.08,41.04,41.07,41191.0,38.295,38.3043,38.267,38.295,41191.0
2017-11-15 14:30:00,41.07,41.11,41.07,41.1,58571.0,38.295,38.3323,38.295,38.323,58571.0
2017-11-15 15:00:00,41.1,41.15,41.05,41.07,52340.0,38.323,38.3696,38.2764,38.295,52340.0
2017-11-15 15:30:00,41.06,41.09,41.0,41.02,360314.0,38.2857,38.3137,38.2297,38.2484,360314.0
2017-11-16 09:30:00,41.15,41.28,41.01,41.27,103558.0,38.3696,38.4908,38.2391,38.4815,103558.0
2017-11-16 10:00:00,41.27,41.41,41.27,41.34,38320.0,38.4815,38.612,38.4815,38.5468,38320.0
2017-11-16 10:30:00,41.34,41.44,41.32,41.42,41035.0,38.5468,38.64,38.5281,38.6214,41035.0
2017-11-16 11:00:00,41.43,41.48,41.39,41.4,71082.0,38.6307,38.6773,38.5934,38.6027,71082.0
2017-11-16 11:30:00,41.4,41.47,41.38,41.47,20762.0,38.6027,38.668,38.5841,38.668,20762.0
2017-11-16 12:00:00,41.49,41.55,41.45,41.53,25571.0,38.6866,38.7426,38.6493,38.7239,25571.0
2017-11-16 12:30:00,41.54,41.59,41.53,41.56,26755.0,38.7333,38.7799,38.7239,38.7519,26755.0
2017-11-16 13:00:00,41.56,41.59,41.53,41.55,43626.0,38.7519,38.7799,38.7239,38.7426,43626.0
2017-11-16 13:30:00,41.55,41.59,41.54,41.57,37873.0,38.7426,38.7799,38.7333,38.7612,37873.0
2017-11-16 14:00:00,41.57,41.62,41.53,41.56,31746.0,38.7612,38.8079,38.7239,38.7519,31746.0
2017-11-16 14:30:00,41.56,41.56,41.49,41.5,30152.0,38.7519,38.7519,38.6866,38.696,30152.0
2017-11-16 15:00:00,41.5,41.52,41.45,41.5,30976.0,38.696,38.7146,38.6493,38.696,30976.0
2017-11-16 15:30:00,41.5,41.5,41.43,41.46,274364.0,38.696,38.696,38.6307,38.6587,274364.0
2017-11-17 09:30:00,41.24,41.41,41.06,41.35,123106.0,38.4535,38.612,38.2857,38.5561,123106.0
2017-11-17 10:00:00,41.34,41.51,41.33,41.44,62339.0,38.5468,38.7053,38.5374,38.64,62339.0
2017-11-17 10:30:00,41.43,41.51,41.4,41.5,63454.0,38.6307,38.7053,38.6027,38.696,63454.0
2017-11-17 11:00:00,41.51,41.54,41.47,41.49,99429.0,38.7053,38.7333,38.668,38.6866,99429.0
2017-11-17 11:30:00,41.49,41.58,41.46,41.58,28769.0,38.6866,38.7706,38.6587,38.7706,28769.0
2017-11-17 12:00:00,41.58,41.61,41.55,41.61,35714.0,38.7706,38.7985,38.7426,38.7985,35714.0
2017-11-17 12:30:00,41.61,41.65,41.58,41.64,30145.0,38.7985,38.8358,38.7706,38.8265,30145.0
2017-11-17 13:00:00,41.64,41.66,41.55,41.58,17460.0,38.8265,38.8452,38.7426,38.7706,17460.0
2017-11-17 13:30:00,41.59,41.59,41.51,41.52,48513.0,38.7799,38.7799,38.7053,38.7146,48513.0
2017-11-17 14:00:00,41.52,41.58,41.51,41.55,51416.0,38.7146,38.7706,38.7053,38.7426,51416.0
2017-11-17 14:30:00,41.55,41.62,41.53,41.59,161810.0,38.7426,38.8079,38.7239,38.7799,161810.0
2017-11-17 15:00:00,41.59,41.6,41.52,41.54,42725.0,38.7799,38.7892,38.7146,38.7333,42725.0
2017-11-17 15:30:00,41.54,41.58,41.5,41.56,291369.0,38.7333,38.7706,38.696,38.7519,291369.0
2017-11-20 09:30:00,41.65,41.79,41.63,41.69,88445.0,38.8358,38.9664,38.8172,38.8731,88445.0
2017-11-20 10:00:00,41.69,41.83,41.65,41.76,45118.0,38.8731,39.0037,38.8358,38.9384,45118.0
2017-11-20 10:30:00,41.76,41.82,41.71,41.77,33942.0,38.9384,38.9943,38.8918,38.9477,33942.0
2017-11-20 11:00:00,41.77,41.79,41.75,41.78,45028.0,38.9477,38.9664,38.9291,38.957,45028.0
2017-11-20 11:30:00,41.77,41.77,41.69,41.74,37851.0,38.9477,38.9477,38.8731,38.9197,37851.0
2017-11-20 12:00:00,41.74,41.76,41.71,41.72,23821.0,38.9197,38.9384,38.8918,38.9011,23821.0
2017-11-20 12:30:00,41.72,41.79,41.71,41.73,40922.0,38.9011,38.9664,38.8918,38.9104,40922.0
2017-11-20 13:00:00,41.74,41.79,41.71,41.78,19720.0,38.9197,38.9664,38.8918,38.957,19720.0
2017-11-20 13:30:00,41.79,41.79,41.72,41.74,21988.0,38.9664,38.9664,38.9011,38.9197,21988.0
2017-11-20 14:00:00,41.74,41.76,41.71,41.75,32960.0,38.9197,38.9384,38.8918,38.9291,32960.0
2017-11-20 14:30:00,41.75,41.78,41.73,41.75,58129.0,38.9291,38.957,38.9104,38.9291,58129.0
2017-11-20 15:00:00,41.75,41.8,41.74,41.79,73988.0,38.9291,38.9757,38.9197,38.9664,73988.0
2017-11-20 15:30:00,41.79,41.81,41.75,41.79,220859.0,38.9664,38.985,38.9291,38.9664,220859.0
2017-11-21 09:30:00,41.9,42.03,41.85,41.93,104292.0,39.0689,39.1902,39.0223,39.0969,104292.0
2017-11-21 10:00:00,41.9,42.0,41.9,41.96,55175.0,39.0689,39.1622,39.0689,39.1249,55175.0
2017-11-21 10:30:00,41.98,42.1,41.98,42.05,42873.0,39.1435,39.2554,39.1435,39.2088,42873.0
2017-11-21 11:00:00,42.06,42.08,41.98,42.04,17027.0,39.2181,39.2368,39.1435,39.1995,17027.0
2017-11-21 11:30:00,42.05,42.12,42.03,42.09,25694.0,39.2088,39.2741,39.1902,39.2461,25694.0
2017-11-21 12:00:00,42.09,42.13,42.01,42.05,17021.0,39.2461,39.2834,39.1715,39.2088,17021.0
2017-11-21 12:30:00,42.05,42.13,42.04,42.11,17356.0,39.2088,39.2834,39.1995,39.2647,17356.0
2017-11-21 13:00:00,42.1,42.15,42.09,42.14,37206.0,39.2554,39.302,39.2461,39.2927,37206.0
2017-11-21 13:30:00,42.14,42.24,42.13,42.2,108314.0,39.2927,39.386,39.2834,39.3487,108314.0
2017-11-21 14:00:00,42.19,42.23,42.17,42.22,53011.0,39.3393,39.3766,39.3207,39.3673,53011.0
2017-11-21 14:30:00,42.22,42.23,42.19,42.23,55936.0,39.3673,39.3766,39.3393,39.3766,55936.0
2017-11-21 15:00:00,42.24,42.24,42.13,42.15,65065.0,39.386,39.386,39.2834,39.302,65065.0
2017-11-21 15:30:00,42.15,42.18,42.12,42.17,304904.0,39.302,39.33,39.2741,39.3207,304904.0
2017-11-22 09:30:00,42.23,42.26,42.14,42.24,126867.0,39.3766,39.4046,39.2927,39.386,126867.0
2017-11-22 10:00:00,42.25,42.25,42.07,42.08,59775.0,39.3953,39.3953,39.2274,39.2368,59775.0
2017-11-22 10:30:00,42.08,42.09,42.0,42.04,98946.0,39.2368,39.2461,39.1622,39.1995,98946.0
2017-11-22 11:00:00,42.05,42.06,42.02,42.04,54585.0,39.2088,39.2181,39.1808,39.1995,54585.0
2017-11-22 11:30:00,42.05,42.13,42.04,42.12,24207.0,39.2088,39.2834,39.1995,39.2741,24207.0
2017-11-22 12:00:00,42.12,42.16,42.1,42.15,82878.0,39.2741,39.3114,39.2554,39.302,82878.0
2017-11-22 12:30:00,42.15,42.17,42.13,42.17,54580.0,39.302,39.3207,39.2834,39.3207,54580.0
2017-11-22 13:00:00,42.18,42.23,42.16,42.21,30613.0,39.33,39.3766,39.3114,39.358,30613.0
2017-11-22 13:30:00,42.21,42.23,42.19,42.21,19151.0,39.358,39.3766,39.3393,39.358,19151.0
2017-11-22 14:00:00,42.21,42.23,42.18,42.18,96103.0,39.358,39.3766,39.33,39.33,96103.0
2017-11-22 14:30:00,42.19,42.22,42.17,42.19,35940.0,39.3393,39.3673,39.3207,39.3393,35940.0
2017-11-22 15:00:00,42.19,42.2,42.16,42.19,65922.0,39.3393,39.3487,39.3114,39.3393,65922.0
2017-11-22 15:30:00,42.19,42.22,42.16,42.18,254057.0,39.3393,39.3673,39.3114,39.33,254057.0
2017-11-24 09:30:00,42.3,42.53,42.23,42.29,61731.0,39.4419,39.6564,39.3766,39.4326,61731.0
2017-11-24 10:00:00,42.32,42.37,42.28,42.34,47399.0,39.4606,39.5072,39.4233,39.4792,47399.0
2017-11-24 10:30:00,42.33,42.33,42.23,42.24,17916.0,39.4699,39.4699,39.3766,39.386,17916.0
2017-11-24 11:00:00,42.23,42.29,42.23,42.26,11479.0,39.3766,39.4326,39.3766,39.4046,11479.0
2017-11-24 11:30:00,42.25,42.28,42.24,42.28,11902.0,39.3953,39.4233,39.386,39.4233,11902.0
2017-11-24 12:00:00,42.29,42.31,42.21,42.24,74344.0,39.4326,39.4512,39.358,39.386,74344.0
2017-11-24 12:30:00,42.25,42.29,42.22,42.24,81186.0,39.3953,39.4326,39.3673,39.386,81186.0
2017-11-27 09:30:00,42.25,42.41,42.18,42.28,74933.0,39.3953,39.5445,39.33,39.4233,74933.0
2017-11-27 10:00:00,42.29,42.43,42.28,42.41,85968.0,39.4326,39.5631,39.4233,39.5445,85968.0
2017-11-27 10:30:00,42.41,42.42,42.36,42.37,46526.0,39.5445,39.5538,39.4979,39.5072,46526.0
2017-11-27 11:00:00,42.37,42.39,42.3,42.3,36130.0,39.5072,39.5258,39.4419,39.4419,36130.0
2017-11-27 11:30:00,42.29,42.31,42.26,42.27,44635.0,39.4326,39.4512,39.4046,39.4139,44635.0
2017-11-27 12:00:00,42.27,42.29,42.24,42.26,63906.0,39.4139,39.4326,39.386,39.4046,63906.0
2017-11-27 12:30:00,42.26,42.26,42.22,42.23,16428.0,39.4046,39.4046,39.3673,39.3766,16428.0
2017-11-27 13:00:00,42.24,42.29,42.23,42.25,24620.0,39.386,39.4326,39.3766,39.3953,24620.0
2017-11-27 13:30:00,42.25,42.31,42.25,42.29,35396.0,39.3953,39.4512,39.3953,39.4326,35396.0
2017-11-27 14:00:00,42.28,42.3,42.26,42.28,77785.0,39.4233,39.4419,39.4046,39.4233,77785.0
2017-11-27 14:30:00,42.28,42.31,42.24,42.27,69554.0,39.4233,39.4512,39.386,39.4139,69554.0
2017-11-27 15:00:00,42.26,42.27,42.21,42.21,210918.0,39.4046,39.4139,39.358,39.358,210918.0
2017-11-27 15:30:00,42.21,42.23,42.18,42.19,232894.0,39.358,39.3766,39.33,39.3393,232894.0
2017-11-28 09:30:00,42.25,42.42,42.25,42.39,174746.0,39.3953,39.5538,39.3953,39.5258,174746.0
2017-11-28 10:00:00,42.4,42.51,42.39,42.45,39772.0,39.5352,39.6377,39.5258,39.5818,39772.0
2017-11-28 10:30:00,42.46,42.59,42.45,42.58,48523.0,39.5911,39.7123,39.5818,39.703,48523.0
2017-11-28 11:00:00,42.59,42.61,42.54,42.58,26845.0,39.7123,39.731,39.6657,39.703,26845.0
2017-11-28 11:30:00,42.57,42.66,42.57,42.65,100409.0,39.6937,39.7776,39.6937,39.7683,100409.0
2017-11-28 12:00:00,42.64,42.71,42.64,42.68,84583.0,39.7589,39.8242,39.7589,39.7962,84583.0
2017-11-28 12:30:00,42.69,42.71,42.66,42.7,26422.0,39.8056,39.8242,39.7776,39.8149,26422.0
2017-11-28 13:00:00,42.7,42.84,42.69,42.77,248555.0,39.8149,39.9454,39.8056,39.8802,248555.0
2017-11-28 13:30:00,42.77,42.79,42.49,42.51,403826.0,39.8802,39.8988,39.6191,39.6377,403826.0
2017-11-28 14:00:00,42.51,42.66,42.44,42.66,317248.0,39.6377,39.7776,39.5724,39.7776,317248.0
2017-11-28 14:30:00,42.64,42.8,42.64,42.8,153861.0,39.7589,39.9081,39.7589,39.9081,153861.0
2017-11-28 15:00:00,42.79,42.97,42.78,42.92,558146.0,39.8988,40.0666,39.8895,40.02,558146.0
2017-11-28 15:30:00,42.92,43.0,42.88,42.99,625765.0,40.02,40.0946,39.9827,40.0853,625765.0
2017-11-29 09:30:00,43.06,43.35,42.98,43.33,315086.0,40.1506,40.421,40.076,40.4023,315086.0
2017-11-29 10:00:00,43.33,43.44,43.27,43.29,569669.0,40.4023,40.5049,40.3464,40.365,569669.0
2017-11-29 10:30:00,43.3,43.43,43.27,43.41,209339.0,40.3743,40.4956,40.3464,40.4769,209339.0
2017-11-29 11:00:00,43.41,43.54,43.37,43.52,216742.0,40.4769,40.5981,40.4396,40.5795,216742.0
2017-11-29 11:30:00,43.51,43.59,43.51,43.55,208150.0,40.5702,40.6447,40.5702,40.6074,208150.0
2017-11-29 12:00:00,43.54,43.62,43.46,43.58,185299.0,40.5981,40.6727,40.5235,40.6354,185299.0
2017-11-29 12:30:00,43.59,43.61,43.54,43.58,147488.0,40.6447,40.6634,40.5981,40.6354,147488.0
2017-11-29 13:00:00,43.58,43.58,43.51,43.55,43157.0,40.6354,40.6354,40.5702,40.6074,43157.0
2017-11-29 13:30:00,43.55,43.56,43.5,43.56,54706.0,40.6074,40.6168,40.5608,40.6168,54706.0
2017-11-29 14:00:00,43.55,43.7,43.55,43.62,172001.0,40.6074,40.7473,40.6074,40.6727,172001.0
2017-11-29 14:30:00,43.62,43.63,43.57,43.6,150031.0,40.6727,40.682,40.6261,40.6541,150031.0
2017-11-29 15:00:00,43.6,43.63,43.57,43.58,299984.0,40.6541,40.682,40.6261,40.6354,299984.0
2017-11-29 15:30:00,43.58,43.6,43.53,43.58,306601.0,40.6354,40.6541,40.5888,40.6354,306601.0
2017-11-30 09:30:00,43.72,43.93,43.6,43.8,179039.0,40.766,40.9618,40.6541,40.8406,179039.0
2017-11-30 10:00:00,43.8,43.87,43.6,43.6,429737.0,40.8406,40.9058,40.6541,40.6541,429737.0
2017-11-30 10:30:00,43.6,43.76,43.47,43.73,62811.0,40.6541,40.8033,40.5329,40.7753,62811.0
2017-11-30 11:00:00,43.74,43.86,43.72,43.77,100400.0,40.7846,40.8965,40.766,40.8126,100400.0
2017-11-30 11:30:00,43.77,43.86,43.77,43.84,45689.0,40.8126,40.8965,40.8126,40.8779,45689.0
2017-11-30 12:00:00,43.85,43.96,43.85,43.92,142515.0,40.8872,40.9897,40.8872,40.9524,142515.0
2017-11-30 12:30:00,43.91,44.06,43.9,43.97,66921.0,40.9431,41.083,40.9338,40.9991,66921.0
2017-11-30 13:00:00,43.96,44.0,43.85,43.85,32677.0,40.9897,41.027,40.8872,40.8872,32677.0
2017-11-30 13:30:00,43.85,43.86,43.78,43.8,70182.0,40.8872,40.8965,40.8219,40.8406,70182.0
2017-11-30 14:00:00,43.8,43.88,43.78,43.87,246260.0,40.8406,40.9152,40.8219,40.9058,246260.0
2017-11-30 14:30:00,43.87,43.89,43.84,43.87,159938.0,40.9058,40.9245,40.8779,40.9058,159938.0
2017-11-30 15:00:00,43.87,43.87,43.75,43.78,273976.0,40.9058,40.9058,40.7939,40.8219,273976.0
2017-11-30 15:30:00,43.78,43.92,43.74,43.83,528146.0,40.8219,40.9524,40.7846,40.8685,528146.0
2017-12-01 09:30:00,43.9,43.93,43.7,43.75,142498.0,40.9338,40.9618,40.7473,40.7939,142498.0
2017-12-01 10:00:00,43.72,43.89,43.66,43.84,106360.0,40.766,40.9245,40.71,40.8779,106360.0
2017-12-01 10:30:00,43.85,43.9,43.79,43.82,116014.0,40.8872,40.9338,40.8312,40.8592,116014.0
2017-12-01 11:00:00,43.8,43.8,42.93,42.95,535791.0,40.8406,40.8406,40.0293,40.048,535791.0
2017-12-01 11:30:00,42.95,43.44,42.73,43.44,265289.0,40.048,40.5049,39.8429,40.5049,265289.0
2017-12-01 12:00:00,43.43,43.52,43.34,43.45,254986.0,40.4956,40.5795,40.4116,40.5142,254986.0
2017-12-01 12:30:00,43.45,43.7,43.42,43.68,112602.0,40.5142,40.7473,40.4862,40.7287,112602.0
2017-12-01 13:00:00,43.67,43.71,43.58,43.69,243186.0,40.7193,40.7566,40.6354,40.738,243186.0
2017-12-01 13:30:00,43.69,43.79,43.62,43.65,79972.0,40.738,40.8312,40.6727,40.7007,79972.0
2017-12-01 14:00:00,43.65,43.69,43.63,43.64,58305.0,40.7007,40.738,40.682,40.6914,58305.0
2017-12-01 14:30:00,43.64,43.65,43.5,43.57,85940.0,40.6914,40.7007,40.5608,40.6261,85940.0
2017-12-01 15:00:00,43.56,43.58,43.51,43.57,113571.0,40.6168,40.6354,40.5702,40.6261,113571.0
2017-12-01 15:30:00,43.56,43.67,43.56,43.63,348232.0,40.6168,40.7193,40.6168,40.682,348232.0
2017-12-04 09:30:00,44.13,44.37,43.98,44.26,247584.0,41.1483,41.372,41.0084,41.2695,247584.0
2017-12-04 10:00:00,44.27,44.43,44.23,44.37,199836.0,41.2788,41.428,41.2415,41.372,199836.0
2017-12-04 10:30:00,44.38,44.43,44.24,44.37,135956.0,41.3814,41.428,41.2508,41.372,135956.0
2017-12-04 11:00:00,44.38,44.41,44.3,44.39,74696.0,41.3814,41.4093,41.3068,41.3907,74696.0
2017-12-04 11:30:00,44.39,44.49,44.38,44.47,60528.0,41.3907,41.4839,41.3814,41.4653,60528.0
2017-12-04 12:00:00,44.47,44.47,44.38,44.41,108493.0,41.4653,41.4653,41.3814,41.4093,108493.0
2017-12-04 12:30:00,44.41,44.42,44.32,44.38,152111.0,41.4093,41.4187,41.3254,41.3814,152111.0
2017-12-04 13:00:00,44.38,44.43,44.36,44.38,145355.0,41.3814,41.428,41.3627,41.3814,145355.0
2017-12-04 13:30:00,44.38,44.45,44.37,44.44,45992.0,41.3814,41.4466,41.372,41.4373,45992.0
2017-12-04 14:00:00,44.43,44.43,44.26,44.27,73372.0,41.428,41.428,41.2695,41.2788,73372.0
2017-12-04 14:30:00,44.26,44.33,44.23,44.32,89845.0,41.2695,41.3347,41.2415,41.3254,89845.0
2017-12-04 15:00:00,44.32,44.32,44.24,44.25,210563.0,41.3254,41.3254,41.2508,41.2602,210563.0
2017-12-04 15:30:00,44.25,44.28,44.11,44.14,550722.0,41.2602,41.2881,41.1296,41.1576,550722.0
2017-12-05 09:30:00,43.74,43.76,43.27,43.33,524879.0,40.7846,40.8033,40.3464,40.4023,524879.0
2017-12-05 10:00:00,43.32,43.49,43.29,43.45,172411.0,40.393,40.5515,40.365,40.5142,172411.0
2017-12-05 10:30:00,43.45,43.65,43.45,43.64,109900.0,40.5142,40.7007,40.5142,40.6914,109900.0
2017-12-05 11:00:00,43.64,43.78,43.61,43.68,92295.0,40.6914,40.8219,40.6634,40.7287,92295.0
2017-12-05 11:30:00,43.68,43.71,43.62,43.62,123601.0,40.7287,40.7566,40.6727,40.6727,123601.0
2017-12-05 12:00:00,43.61,43.64,43.5,43.53,176661.0,40.6634,40.6914,40.5608,40.5888,176661.0
2017-12-05 12:30:00,43.54,43.58,43.51,43.54,88132.0,40.5981,40.6354,40.5702,40.5981,88132.0
2017-12-05 13:00:00,43.54,43.62,43.52,43.58,183896.0,40.5981,40.6727,40.5795,40.6354,183896.0
2017-12-05 13:30:00,43.59,43.63,43.57,43.62,51456.0,40.6447,40.682,40.6261,40.6727,51456.0
2017-12-05 14:00:00,43.61,43.66,43.55,43.59,82411.0,40.6634,40.71,40.6074,40.6447,82411.0
2017-12-05 14:30:00,43.6,43.6,43.42,43.45,65110.0,40.6541,40.6541,40.4862,40.5142,65110.0
2017-12-05 15:00:00,43.46,43.5,43.4,43.5,89008.0,40.5235,40.5608,40.4676,40.5608,89008.0
2017-12-05 15:30:00,43.49,43.51,43.39,43.42,370534.0,40.5515,40.5702,40.4583,40.4862,370534.0
2017-12-06 09:30:00,43.33,43.58,43.25,43.48,253025.0,40.4023,40.6354,40.3277,40.5422,253025.0
2017-12-06 10:00:00,43.48,43.49,43.3,43.33,208876.0,40.5422,40.5515,40.3743,40.4023,208876.0
2017-12-06 10:30:00,43.34,43.41,43.17,43.38,103642.0,40.4116,40.4769,40.2531,40.4489,103642.0
2017-12-06 11:00:00,43.37,43.39,43.31,43.34,30407.0,40.4396,40.4583,40.3837,40.4116,30407.0
2017-12-06 11:30:00,43.34,43.38,43.28,43.29,43287.0,40.4116,40.4489,40.3557,40.365,43287.0
2017-12-06 12:00:00,43.28,43.32,43.23,43.26,79252.0,40.3557,40.393,40.3091,40.337,79252.0
2017-12-06 12:30:00,43.25,43.31,43.23,43.24,25183.0,40.3277,40.3837,40.3091,40.3184,25183.0
2017-12-06 13:00:00,43.25,43.25,43.14,43.17,65483.0,40.3277,40.3277,40.2252,40.2531,65483.0
2017-12-06 13:30:00,43.17,43.25,43.17,43.22,63142.0,40.2531,40.3277,40.2531,40.2997,63142.0
2017-12-06 14:00:00,43.22,43.23,43.12,43.13,126754.0,40.2997,40.3091,40.2065,40.2158,126754.0
2017-12-06 14:30:00,43.12,43.16,43.07,43.08,147496.0,40.2065,40.2438,40.1599,40.1692,147496.0
2017-12-06 15:00:00,43.08,43.08,43.0,43.03,128159.0,40.1692,40.1692,40.0946,40.1226,128159.0
2017-12-06 15:30:00,43.02,43.05,42.94,42.96,362104.0,40.1133,40.1412,40.0387,40.0573,362104.0
2017-12-07 09:30:00,42.89,43.2,42.67,43.17,203506.0,39.992,40.2811,39.7869,40.2531,203506.0
2017-12-07 10:00:00,43.17,43.21,43.08,43.17,449015.0,40.2531,40.2904,40.1692,40.2531,449015.0
2017-12-07 10:30:00,43.18,43.32,43.18,43.32,45694.0,40.2624,40.393,40.2624,40.393,45694.0
2017-12-07 11:00:00,43.33,43.4,43.27,43.4,37174.0,40.4023,40.4676,40.3464,40.4676,37174.0
2017-12-07 11:30:00,43.41,43.47,43.35,43.37,31363.0,40.4769,40.5329,40.421,40.4396,31363.0
2017-12-07 12:00:00,43.36,43.4,43.32,43.35,57460.0,40.4303,40.4676,40.393,40.421,57460.0
2017-12-07 12:30:00,43.35,43.39,43.32,43.36,45461.0,40.421,40.4583,40.393,40.4303,45461.0
2017-12-07 13:00:00,43.36,43.38,43.24,43.3,42231.0,40.4303,40.4489,40.3184,40.3743,42231.0
2017-12-07 13:30:00,43.3,43.34,43.24,43.3,26803.0,40.3743,40.4116,40.3184,40.3743,26803.0
2017-12-07 14:00:00,43.3,43.35,43.28,43.3,29053.0,40.3743,40.421,40.3557,40.3743,29053.0
2017-12-07 14:30:00,43.29,43.33,43.26,43.33,47924.0,40.365,40.4023,40.337,40.4023,47924.0
2017-12-07 15:00:00,43.33,43.33,43.28,43.3,70879.0,40.4023,40.4023,40.3557,40.3743,70879.0
2017-12-07 15:30:00,43.3,43.34,43.25,43.29,288610.0,40.3743,40.4116,40.3277,40.365,288610.0
2017-12-08 09:30:00,43.38,43.55,43.29,43.34,74488.0,40.4489,40.6074,40.365,40.4116,74488.0
2017-12-08 10:00:00,43.34,43.42,43.3,43.38,27652.0,40.4116,40.4862,40.3743,40.4489,27652.0
2017-12-08 10:30:00,43.42,43.53,43.42,43.52,37445.0,40.4862,40.5888,40.4862,40.5795,37445.0
2017-12-08 11:00:00,43.52,43.56,43.48,43.56,9097.0,40.5795,40.6168,40.5422,40.6168,9097.0
2017-12-08 11:30:00,43.57,43.63,43.54,43.57,19391.0,40.6261,40.682,40.5981,40.6261,19391.0
2017-12-08 12:00:00,43.57,43.6,43.55,43.59,7267.0,40.6261,40.6541,40.6074,40.6447,7267.0
2017-12-08 12:30:00,43.59,43.62,43.58,43.59,66735.0,40.6447,40.6727,40.6354,40.6447,66735.0
2017-12-08 13:00:00,43.59,43.62,43.55,43.56,17229.0,40.6447,40.6727,40.6074,40.6168,17229.0
2017-12-08 13:30:00,43.57,43.57,43.51,43.52,8359.0,40.6261,40.6261,40.5702,40.5795,8359.0
2017-12-08 14:00:00,43.52,43.55,43.49,43.54,17832.0,40.5795,40.6074,40.5515,40.5981,17832.0
2017-12-08 14:30:00,43.55,43.57,43.52,43.55,30303.0,40.6074,40.6261,40.5795,40.6074,30303.0
2017-12-08 15:00:00,43.57,43.62,43.56,43.59,56757.0,40.6261,40.6727,40.6168,40.6447,56757.0
2017-12-08 15:30:00,43.59,43.62,43.55,43.61,209370.0,40.6447,40.6727,40.6074,40.6634,209370.0
2017-12-11 09:30:00,43.64,43.73,43.45,43.51,94053.0,40.6914,40.7753,40.5142,40.5702,94053.0
2017-12-11 10:00:00,43.51,43.54,43.4,43.43,98167.0,40.5702,40.5981,40.4676,40.4956,98167.0
2017-12-11 10:30:00,43.44,43.45,43.36,43.39,30294.0,40.5049,40.5142,40.4303,40.4583,30294.0
2017-12-11 11:00:00,43.38,43.42,43.34,43.41,32967.0,40.4489,40.4862,40.4116,40.4769,32967.0
2017-12-11 11:30:00,43.41,43.42,43.29,43.32,64341.0,40.4769,40.4862,40.365,40.393,64341.0
2017-12-11 12:00:00,43.32,43.34,43.29,43.29,53360.0,40.393,40.4116,40.365,40.365,53360.0
2017-12-11 12:30:00,43.3,43.35,43.29,43.33,33302.0,40.3743,40.421,40.365,40.4023,33302.0
2017-12-11 13:00:00,43.33,43.36,43.3,43.34,25229.0,40.4023,40.4303,40.3743,40.4116,25229.0
2017-12-11 13:30:00,43.34,43.35,43.31,43.35,20352.0,40.4116,40.421,40.3837,40.421,20352.0
2017-12-11 14:00:00,43.35,43.36,43.32,43.33,22182.0,40.421,40.4303,40.393,40.4023,22182.0
2017-12-11 14:30:00,43.33,43.34,43.31,43.34,80828.0,40.4023,40.4116,40.3837,40.4116,80828.0
2017-12-11 15:00:00,43.33,43.35,43.29,43.3,90804.0,40.4023,40.421,40.365,40.3743,90804.0
2017-12-11 15:30:00,43.3,43.35,43.28,43.33,169725.0,40.3743,40.421,40.3557,40.4023,169725.0
2017-12-12 09:30:00,43.34,43.51,43.34,43.4,46097.0,40.4116,40.5702,40.4116,40.4676,46097.0
2017-12-12 10:00:00,43.39,43.48,43.38,43.46,51107.0,40.4583,40.5422,40.4489,40.5235,51107.0
2017-12-12 10:30:00,43.46,43.47,43.38,43.39,20598.0,40.5235,40.5329,40.4489,40.4583,20598.0
2017-12-12 11:00:00,43.4,43.46,43.37,43.41,28408.0,40.4676,40.5235,40.4396,40.4769,28408.0
2017-12-12 11:30:00,43.41,43.48,43.41,43.46,39417.0,40.4769,40.5422,40.4769,40.5235,39417.0
2017-12-12 12:00:00,43.46,43.47,43.35,43.36,52513.0,40.5235,40.5329,40.421,40.4303,52513.0
2017-12-12 12:30:00,43.36,43.44,43.35,43.4,31721.0,40.4303,40.5049,40.421,40.4676,31721.0
2017-12-12 13:00:00,43.4,43.42,43.36,43.41,70798.0,40.4676,40.4862,40.4303,40.4769,70798.0
2017-12-12 13:30:00,43.41,43.44,43.33,43.33,108823.0,40.4769,40.5049,40.4023,40.4023,108823.0
2017-12-12 14:00:00,43.33,43.38,43.32,43.34,32860.0,40.4023,40.4489,40.393,40.4116,32860.0
2017-12-12 14:30:00,43.36,43.36,43.27,43.27,101144.0,40.4303,40.4303,40.3464,40.3464,101144.0
2017-12-12 15:00:00,43.27,43.28,43.22,43.25,71423.0,40.3464,40.3557,40.2997,40.3277,71423.0
2017-12-12 15:30:00,43.26,43.28,43.17,43.19,219895.0,40.337,40.3557,40.2531,40.2718,219895.0
2017-12-13 09:30:00,43.21,43.44,43.19,43.32,63309.0,40.2904,40.5049,40.2718,40.393,63309.0
2017-12-13 10:00:00,43.33,43.41,43.23,43.37,86332.0,40.4023,40.4769,40.3091,40.4396,86332.0
2017-12-13 10:30:00,43.37,43.43,43.34,43.36,166268.0,40.4396,40.4956,40.4116,40.4303,166268.0
2017-12-13 11:00:00,43.36,43.41,43.34,43.39,36824.0,40.4303,40.4769,40.4116,40.4583,36824.0
2017-12-13 11:30:00,43.39,43.51,43.38,43.51,22591.0,40.4583,40.5702,40.4489,40.5702,22591.0
2017-12-13 12:00:00,43.5,43.51,43.4,43.44,27176.0,40.5608,40.5702,40.4676,40.5049,27176.0
2017-12-13 12:30:00,43.45,43.45,43.4,43.4,30060.0,40.5142,40.5142,40.4676,40.4676,30060.0
2017-12-13 13:00:00,43.4,43.41,43.37,43.39,30801.0,40.4676,40.4769,40.4396,40.4583,30801.0
2017-12-13 13:30:00,43.4,43.41,43.36,43.41,35541.0,40.4676,40.4769,40.4303,40.4769,35541.0
2017-12-13 14:00:00,43.47,43.5,43.39,43.43,48042.0,40.5329,40.5608,40.4583,40.4956,48042.0
2017-12-13 14:30:00,43.43,43.47,43.41,43.41,37664.0,40.4956,40.5329,40.4769,40.4769,37664.0
2017-12-13 15:00:00,43.42,43.44,43.38,43.39,56206.0,40.4862,40.5049,40.4489,40.4583,56206.0
2017-12-13 15:30:00,43.39,43.41,43.31,43.35,315869.0,40.4583,40.4769,40.3837,40.421,315869.0
2017-12-14 09:30:00,43.36,43.63,43.25,43.28,97175.0,40.4303,40.682,40.3277,40.3557,97175.0
2017-12-14 10:00:00,43.26,43.27,43.17,43.23,106174.0,40.337,40.3464,40.2531,40.3091,106174.0
2017-12-14 10:30:00,43.24,43.37,43.24,43.3,28455.0,40.3184,40.4396,40.3184,40.3743,28455.0
2017-12-14 11:00:00,43.3,43.32,43.17,43.28,165907.0,40.3743,40.393,40.2531,40.3557,165907.0
2017-12-14 11:30:00,43.29,43.38,43.24,43.38,198865.0,40.365,40.4489,40.3184,40.4489,198865.0
2017-12-14 12:00:00,43.39,43.42,43.32,43.32,24617.0,40.4583,40.4862,40.393,40.393,24617.0
2017-12-14 12:30:00,43.3,43.32,43.22,43.23,11068.0,40.3743,40.393,40.2997,40.3091,11068.0
2017-12-14 13:00:00,43.23,43.25,43.19,43.22,12641.0,40.3091,40.3277,40.2718,40.2997,12641.0
2017-12-14 13:30:00,43.22,43.22,43.06,43.07,56140.0,40.2997,40.2997,40.1506,40.1599,56140.0
2017-12-14 14:00:00,43.07,43.11,42.95,42.96,26050.0,40.1599,40.1972,40.048,40.0573,26050.0
2017-12-14 14:30:00,42.94,43.09,42.94,43.07,47680.0,40.0387,40.1785,40.0387,40.1599,47680.0
2017-12-14 15:00:00,43.07,43.08,43.01,43.05,41225.0,40.1599,40.1692,40.1039,40.1412,41225.0
2017-12-14 15:30:00,43.04,43.17,43.02,43.03,199514.0,40.1319,40.2531,40.1133,40.1226,199514.0
2017-12-15 09:30:00,43.14,43.24,43.06,43.17,172507.0,40.3231,40.4166,40.2483,40.3511,172507.0
2017-12-15 10:00:00,43.23,43.28,43.14,43.26,63192.0,40.4072,40.454,40.3231,40.4353,63192.0
2017-12-15 10:30:00,43.26,43.26,43.2,43.21,25917.0,40.4353,40.4353,40.3792,40.3885,25917.0
2017-12-15 11:00:00,43.21,43.31,43.2,43.31,132701.0,40.3885,40.482,40.3792,40.482,132701.0
2017-12-15 11:30:00,43.31,43.36,43.23,43.29,51963.0,40.482,40.5287,40.4072,40.4633,51963.0
2017-12-15 12:00:00,43.28,43.29,43.2,43.26,38423.0,40.454,40.4633,40.3792,40.4353,38423.0
2017-12-15 12:30:00,43.25,43.28,43.23,43.25,50328.0,40.4259,40.454,40.4072,40.4259,50328.0
2017-12-15 13:00:00,43.26,43.27,43.2,43.22,65852.0,40.4353,40.4446,40.3792,40.3979,65852.0
2017-12-15 13:30:00,43.22,43.33,43.21,43.32,66463.0,40.3979,40.5007,40.3885,40.4913,66463.0
2017-12-15 14:00:00,43.31,43.41,43.31,43.39,57202.0,40.482,40.5755,40.482,40.5568,57202.0
2017-12-15 14:30:00,43.4,43.41,43.32,43.34,58298.0,40.5661,40.5755,40.4913,40.51,58298.0
2017-12-15 15:00:00,43.35,43.4,43.35,43.37,99139.0,40.5194,40.5661,40.5194,40.5381,99139.0
2017-12-15 15:30:00,43.36,43.37,43.24,43.29,259899.0,40.5287,40.5381,40.4166,40.4633,259899.0
2017-12-18 09:30:00,43.6,43.83,43.56,43.82,151021.0,40.7531,40.968,40.7157,40.9587,151021.0
2017-12-18 10:00:00,43.86,43.88,43.78,43.79,72990.0,40.9961,41.0148,40.9213,40.9307,72990.0
2017-12-18 10:30:00,43.8,43.92,43.78,43.9,66353.0,40.94,41.0522,40.9213,41.0335,66353.0
2017-12-18 11:00:00,43.9,43.9,43.81,43.83,23034.0,41.0335,41.0335,40.9493,40.968,23034.0
2017-12-18 11:30:00,43.83,43.89,43.82,43.88,21895.0,40.968,41.0241,40.9587,41.0148,21895.0
2017-12-18 12:00:00,43.89,43.94,43.87,43.94,32010.0,41.0241,41.0709,41.0054,41.0709,32010.0
2017-12-18 12:30:00,43.93,43.96,43.9,43.91,23114.0,41.0615,41.0896,41.0335,41.0428,23114.0
2017-12-18 13:00:00,43.9,43.96,43.9,43.92,11627.0,41.0335,41.0896,41.0335,41.0522,11627.0
2017-12-18 13:30:00,43.92,43.93,43.88,43.91,25370.0,41.0522,41.0615,41.0148,41.0428,25370.0
2017-12-18 14:00:00,43.91,43.99,43.91,43.95,47587.0,41.0428,41.1176,41.0428,41.0802,47587.0
2017-12-18 14:30:00,43.95,43.99,43.95,43.98,12137.0,41.0802,41.1176,41.0802,41.1082,12137.0
2017-12-18 15:00:00,43.98,44.03,43.94,43.94,65920.0,41.1082,41.155,41.0709,41.0709,65920.0
2017-12-18 15:30:00,43.93,44.01,43.92,43.97,151994.0,41.0615,41.1363,41.0522,41.0989,151994.0
2017-12-19 09:30:00,44.08,44.14,43.84,43.85,91450.0,41.2017,41.2578,40.9774,40.9867,91450.0
2017-12-19 10:00:00,43.85,43.98,43.85,43.96,108187.0,40.9867,41.1082,40.9867,41.0896,108187.0
2017-12-19 10:30:00,43.96,44.04,43.96,44.03,47151.0,41.0896,41.1643,41.0896,41.155,47151.0
2017-12-19 11:00:00,44.04,44.08,44.01,44.01,54305.0,41.1643,41.2017,41.1363,41.1363,54305.0
2017-12-19 11:30:00,44.0,44.01,43.93,43.96,50377.0,41.1269,41.1363,41.0615,41.0896,50377.0
2017-12-19 12:00:00,43.97,43.98,43.91,43.93,26628.0,41.0989,41.1082,41.0428,41.0615,26628.0
2017-12-19 12:30:00,43.93,43.99,43.91,43.99,31369.0,41.0615,41.1176,41.0428,41.1176,31369.0
2017-12-19 13:00:00,43.99,44.0,43.97,43.98,18639.0,41.1176,41.1269,41.0989,41.1082,18639.0
2017-12-19 13:30:00,43.98,43.98,43.94,43.95,27699.0,41.1082,41.1082,41.0709,41.0802,27699.0
2017-12-19 14:00:00,43.95,43.95,43.9,43.92,101250.0,41.0802,41.0802,41.0335,41.0522,101250.0
2017-12-19 14:30:00,43.91,43.92,43.87,43.9,108791.0,41.0428,41.0522,41.0054,41.0335,108791.0
2017-12-19 15:00:00,43.9,43.91,43.81,43.9,89758.0,41.0335,41.0428,40.9493,41.0335,89758.0
2017-12-19 15:30:00,43.91,43.93,43.81,43.83,290697.0,41.0428,41.0615,40.9493,40.968,290697.0
2017-12-20 09:30:00,44.0,44.16,43.93,43.98,84305.0,41.1269,41.2765,41.0615,41.1082,84305.0
2017-12-20 10:00:00,43.99,44.09,43.97,43.99,64066.0,41.1176,41.2111,41.0989,41.1176,64066.0
2017-12-20 10:30:00,43.99,44.03,43.92,44.03,47053.0,41.1176,41.155,41.0522,41.155,47053.0
2017-12-20 11:00:00,44.03,44.09,44.01,44.05,109874.0,41.155,41.2111,41.1363,41.1737,109874.0
2017-12-20 11:30:00,44.05,44.08,44.01,44.02,23488.0,41.1737,41.2017,41.1363,41.1456,23488.0
2017-12-20 12:00:00,44.02,44.07,43.98,44.05,42369.0,41.1456,41.1924,41.1082,41.1737,42369.0
2017-12-20 12:30:00,44.05,44.11,44.0,44.07,52690.0,41.1737,41.2298,41.1269,41.1924,52690.0
2017-12-20 13:00:00,44.08,44.13,44.05,44.11,22933.0,41.2017,41.2485,41.1737,41.2298,22933.0
2017-12-20 13:30:00,44.12,44.15,44.11,44.14,33320.0,41.2391,41.2671,41.2298,41.2578,33320.0
2017-12-20 14:00:00,44.13,44.16,44.11,44.12,25090.0,41.2485,41.2765,41.2298,41.2391,25090.0
2017-12-20 14:30:00,44.11,44.17,44.11,44.16,18379.0,41.2298,41.2858,41.2298,41.2765,18379.0
2017-12-20 15:00:00,44.16,44.22,44.15,44.2,54204.0,41.2765,41.3326,41.2671,41.3139,54204.0
2017-12-20 15:30:00,44.21,44.22,44.16,44.18,466201.0,41.3232,41.3326,41.2765,41.2952,466201.0
2017-12-21 09:30:00,44.2,44.2,43.94,44.09,88221.0,41.3139,41.3139,41.0709,41.2111,88221.0
2017-12-21 10:00:00,44.07,44.16,44.07,44.12,26927.0,41.1924,41.2765,41.1924,41.2391,26927.0
2017-12-21 10:30:00,44.12,44.17,44.1,44.17,113311.0,41.2391,41.2858,41.2204,41.2858,113311.0
2017-12-21 11:00:00,44.17,44.27,44.17,44.22,500678.0,41.2858,41.3793,41.2858,41.3326,500678.0
2017-12-21 11:30:00,44.22,44.3,44.21,44.25,34899.0,41.3326,41.4074,41.3232,41.3606,34899.0
2017-12-21 12:00:00,44.24,44.26,44.21,44.21,18185.0,41.3513,41.37,41.3232,41.3232,18185.0
2017-12-21 12:30:00,44.22,44.27,44.19,44.25,31596.0,41.3326,41.3793,41.3045,41.3606,31596.0
2017-12-21 13:00:00,44.25,44.32,44.25,44.31,39006.0,41.3606,41.426,41.3606,41.4167,39006.0
2017-12-21 13:30:00,44.31,44.39,44.3,44.34,30781.0,41.4167,41.4915,41.4074,41.4447,30781.0
2017-12-21 14:00:00,44.33,44.36,44.3,44.36,21086.0,41.4354,41.4634,41.4074,41.4634,21086.0
2017-12-21 14:30:00,44.35,44.35,44.28,44.31,26367.0,41.4541,41.4541,41.3887,41.4167,26367.0
2017-12-21 15:00:00,44.3,44.32,44.24,44.3,33502.0,41.4074,41.426,41.3513,41.4074,33502.0
2017-12-21 15:30:00,44.31,44.32,44.21,44.24,197082.0,41.4167,41.426,41.3232,41.3513,197082.0
2017-12-22 09:30:00,44.24,44.3,44.11,44.12,99395.0,41.3513,41.4074,41.2298,41.2391,99395.0
2017-12-22 10:00:00,44.14,44.22,44.12,44.19,73563.0,41.2578,41.3326,41.2391,41.3045,73563.0
2017-12-22 10:30:00,44.18,44.22,44.17,44.2,17590.0,41.2952,41.3326,41.2858,41.3139,17590.0
2017-12-22 11:00:00,44.19,44.24,44.15,44.22,30284.0,41.3045,41.3513,41.2671,41.3326,30284.0
2017-12-22 11:30:00,44.22,44.23,44.15,44.16,39841.0,41.3326,41.3419,41.2671,41.2765,39841.0
2017-12-22 12:00:00,44.15,44.2,44.13,44.18,17820.0,41.2671,41.3139,41.2485,41.2952,17820.0
2017-12-22 12:30:00,44.18,44.19,44.16,44.18,13775.0,41.2952,41.3045,41.2765,41.2952,13775.0
2017-12-22 13:00:00,44.18,44.21,44.17,44.18,21059.0,41.2952,41.3232,41.2858,41.2952,21059.0
2017-12-22 13:30:00,44.18,44.24,44.17,44.24,23523.0,41.2952,41.3513,41.2858,41.3513,23523.0
2017-12-22 14:00:00,44.23,44.24,44.19,44.2,21732.0,41.3419,41.3513,41.3045,41.3139,21732.0
2017-12-22 14:30:00,44.2,44.21,44.14,44.16,58042.0,41.3139,41.3232,41.2578,41.2765,58042.0
2017-12-22 15:00:00,44.17,44.17,44.1,44.11,74304.0,41.2858,41.2858,41.2204,41.2298,74304.0
2017-12-22 15:30:00,44.11,44.15,44.09,44.14,114008.0,41.2298,41.2671,41.2111,41.2578,114008.0
2017-12-26 09:30:00,44.26,44.44,44.13,44.4,78669.0,41.37,41.5382,41.2485,41.5008,78669.0
2017-12-26 10:00:00,44.4,44.46,44.4,44.43,49715.0,41.5008,41.5569,41.5008,41.5289,49715.0
2017-12-26 10:30:00,44.43,44.46,44.36,44.36,43928.0,41.5289,41.5569,41.4634,41.4634,43928.0
2017-12-26 11:00:00,44.36,44.4,44.35,44.39,19672.0,41.4634,41.5008,41.4541,41.4915,19672.0
2017-12-26 11:30:00,44.4,44.41,44.38,44.38,15549.0,41.5008,41.5102,41.4821,41.4821,15549.0
2017-12-26 12:00:00,44.39,44.41,44.37,44.38,22881.0,41.4915,41.5102,41.4728,41.4821,22881.0
2017-12-26 12:30:00,44.38,44.39,44.35,44.38,61898.0,41.4821,41.4915,41.4541,41.4821,61898.0
2017-12-26 13:00:00,44.38,44.4,44.36,44.39,30025.0,41.4821,41.5008,41.4634,41.4915,30025.0
2017-12-26 13:30:00,44.4,44.41,44.38,44.38,22475.0,41.5008,41.5102,41.4821,41.4821,22475.0
2017-12-26 14:00:00,44.38,44.4,44.34,44.34,67666.0,41.4821,41.5008,41.4447,41.4447,67666.0
2017-12-26 14:30:00,44.34,44.38,44.33,44.38,77556.0,41.4447,41.4821,41.4354,41.4821,77556.0
2017-12-26 15:00:00,44.37,44.39,44.35,44.36,38115.0,41.4728,41.4915,41.4541,41.4634,38115.0
2017-12-26 15:30:00,44.36,44.39,44.35,44.38,176214.0,41.4634,41.4915,41.4541,41.4821,176214.0
2017-12-27 09:30:00,44.39,44.5,44.38,44.47,44886.0,41.4915,41.5943,41.4821,41.5663,44886.0
2017-12-27 10:00:00,44.49,44.53,44.43,44.46,61117.0,41.5849,41.6223,41.5289,41.5569,61117.0
2017-12-27 10:30:00,44.45,44.5,44.44,44.48,35573.0,41.5476,41.5943,41.5382,41.5756,35573.0
2017-12-27 11:00:00,44.49,44.52,44.48,44.5,29352.0,41.5849,41.613,41.5756,41.5943,29352.0
2017-12-27 11:30:00,44.5,44.53,44.46,44.49,35192.0,41.5943,41.6223,41.5569,41.5849,35192.0
2017-12-27 12:00:00,44.49,44.5,44.4,44.41,38776.0,41.5849,41.5943,41.5008,41.5102,38776.0
2017-12-27 12:30:00,44.4,44.44,44.39,44.41,26136.0,41.5008,41.5382,41.4915,41.5102,26136.0
2017-12-27 13:00:00,44.41,44.42,44.35,44.35,47684.0,41.5102,41.5195,41.4541,41.4541,47684.0
2017-12-27 13:30:00,44.36,44.39,44.33,44.38,22756.0,41.4634,41.4915,41.4354,41.4821,22756.0
2017-12-27 14:00:00,44.38,44.44,44.38,44.44,49999.0,41.4821,41.5382,41.4821,41.5382,49999.0
2017-12-27 14:30:00,44.44,44.44,44.39,44.4,69204.0,41.5382,41.5382,41.4915,41.5008,69204.0
2017-12-27 15:00:00,44.4,44.41,44.38,44.39,184124.0,41.5008,41.5102,41.4821,41.4915,184124.0
2017-12-27 15:30:00,44.39,44.39,44.35,44.38,310552.0,41.4915,41.4915,41.4541,41.4821,310552.0
2017-12-28 09:30:00,44.43,44.49,44.28,44.31,75649.0,41.5289,41.5849,41.3887,41.4167,75649.0
2017-12-28 10:00:00,44.32,44.33,44.28,44.32,50967.0,41.426,41.4354,41.3887,41.426,50967.0
2017-12-28 10:30:00,44.32,44.39,44.31,44.38,26459.0,41.426,41.4915,41.4167,41.4821,26459.0
2017-12-28 11:00:00,44.38,44.4,44.35,44.37,11722.0,41.4821,41.5008,41.4541,41.4728,11722.0
2017-12-28 11:30:00,44.38,44.41,44.36,44.39,15654.0,41.4821,41.5102,41.4634,41.4915,15654.0
2017-12-28 12:00:00,44.38,44.4,44.36,44.36,15512.0,41.4821,41.5008,41.4634,41.4634,15512.0
2017-12-28 12:30:00,44.36,44.38,44.34,44.36,22458.0,41.4634,41.4821,41.4447,41.4634,22458.0
2017-12-28 13:00:00,44.36,44.38,44.35,44.38,19161.0,41.4634,41.4821,41.4541,41.4821,19161.0
2017-12-28 13:30:00,44.39,44.4,44.36,44.38,27963.0,41.4915,41.5008,41.4634,41.4821,27963.0
2017-12-28 14:00:00,44.38,44.41,44.37,44.41,95782.0,41.4821,41.5102,41.4728,41.5102,95782.0
2017-12-28 14:30:00,44.41,44.45,44.4,44.44,28524.0,41.5102,41.5476,41.5008,41.5382,28524.0
2017-12-28 15:00:00,44.44,44.46,44.42,44.45,42939.0,41.5382,41.5569,41.5195,41.5476,42939.0
2017-12-28 15:30:00,44.44,44.56,44.43,44.54,187568.0,41.5382,41.6504,41.5289,41.6317,187568.0
2017-12-29 09:30:00,44.6,44.83,44.47,44.52,83220.0,41.6878,41.9027,41.5663,41.613,83220.0
2017-12-29 10:00:00,44.53,44.55,44.42,44.54,83724.0,41.6223,41.641,41.5195,41.6317,83724.0
2017-12-29 10:30:00,44.54,44.54,44.42,44.48,24901.0,41.6317,41.6317,41.5195,41.5756,24901.0
2017-12-29 11:00:00,44.48,44.48,44.42,44.42,17038.0,41.5756,41.5756,41.5195,41.5195,17038.0
2017-12-29 11:30:00,44.42,44.44,44.37,44.38,38485.0,41.5195,41.5382,41.4728,41.4821,38485.0
2017-12-29 12:00:00,44.38,44.41,44.35,44.35,37628.0,41.4821,41.5102,41.4541,41.4541,37628.0
2017-12-29 12:30:00,44.35,44.4,44.35,44.39,13025.0,41.4541,41.5008,41.4541,41.4915,13025.0
2017-12-29 13:00:00,44.38,44.44,44.34,44.42,23599.0,41.4821,41.5382,41.4447,41.5195,23599.0
2017-12-29 13:30:00,44.41,44.42,44.37,44.4,60037.0,41.5102,41.5195,41.4728,41.5008,60037.0
2017-12-29 14:00:00,44.4,44.44,44.39,44.44,38967.0,41.5008,41.5382,41.4915,41.5382,38967.0
2017-12-29 14:30:00,44.43,44.48,44.4,44.46,69726.0,41.5289,41.5756,41.5008,41.5569,69726.0
2017-12-29 15:00:00,44.46,44.48,44.42,44.46,56769.0,41.5569,41.5756,41.5195,41.5569,56769.0
2017-12-29 15:30:00,44.46,44.46,44.22,44.23,173950.0,41.5569,41.5569,41.3326,41.3419,173950.0
2018-01-02 09:30:00,44.34,44.44,44.22,44.29,79899.0,41.4447,41.5382,41.3326,41.398,79899.0
2018-01-02 10:00:00,44.3,44.42,44.3,44.37,61938.0,41.4074,41.5195,41.4074,41.4728,61938.0
2018-01-02 10:30:00,44.36,44.41,44.3,44.35,48735.0,41.4634,41.5102,41.4074,41.4541,48735.0
2018-01-02 11:00:00,44.35,44.36,44.25,44.29,74063.0,41.4541,41.4634,41.3606,41.398,74063.0
2018-01-02 11:30:00,44.29,44.29,44.17,44.19,63128.0,41.398,41.398,41.2858,41.3045,63128.0
2018-01-02 12:00:00,44.2,44.28,44.19,44.26,97094.0,41.3139,41.3887,41.3045,41.37,97094.0
2018-01-02 12:30:00,44.26,44.28,44.21,44.23,69024.0,41.37,41.3887,41.3232,41.3419,69024.0
2018-01-02 13:00:00,44.23,44.29,44.23,44.25,79178.0,41.3419,41.398,41.3419,41.3606,79178.0
2018-01-02 13:30:00,44.25,44.28,44.24,44.27,49276.0,41.3606,41.3887,41.3513,41.3793,49276.0
2018-01-02 14:00:00,44.27,44.33,44.27,44.33,53898.0,41.3793,41.4354,41.3793,41.4354,53898.0
2018-01-02 14:30:00,44.34,44.36,44.33,44.34,24770.0,41.4447,41.4634,41.4354,41.4447,24770.0
2018-01-02 15:00:00,44.34,44.38,44.32,44.37,54447.0,41.4447,41.4821,41.426,41.4728,54447.0
2018-01-02 15:30:00,44.37,44.46,44.32,44.45,215857.0,41.4728,41.5569,41.426,41.5476,215857.0
2018-01-03 09:30:00,44.44,44.68,44.44,44.65,89729.0,41.5382,41.7625,41.5382,41.7345,89729.0
2018-01-03 10:00:00,44.67,44.81,44.62,44.81,69671.0,41.7532,41.8841,41.7065,41.8841,69671.0
2018-01-03 10:30:00,44.81,44.82,44.7,44.72,43745.0,41.8841,41.8934,41.7812,41.7999,43745.0
2018-01-03 11:00:00,44.73,44.91,44.72,44.89,54900.0,41.8093,41.9775,41.7999,41.9588,54900.0
2018-01-03 11:30:00,44.89,44.92,44.83,44.84,26259.0,41.9588,41.9869,41.9027,41.9121,26259.0
2018-01-03 12:00:00,44.84,44.93,44.84,44.89,154878.0,41.9121,41.9962,41.9121,41.9588,154878.0
2018-01-03 12:30:00,44.9,45.01,44.89,44.98,40389.0,41.9682,42.071,41.9588,42.043,40389.0
2018-01-03 13:00:00,44.98,45.01,44.97,44.99,61619.0,42.043,42.071,42.0336,42.0523,61619.0
2018-01-03 13:30:00,44.98,45.0,44.96,44.99,27461.0,42.043,42.0616,42.0243,42.0523,27461.0
2018-01-03 14:00:00,45.0,45.1,44.99,45.09,46889.0,42.0616,42.1551,42.0523,42.1458,46889.0
2018-01-03 14:30:00,45.09,45.15,45.08,45.15,103120.0,42.1458,42.2019,42.1364,42.2019,103120.0
2018-01-03 15:00:00,45.14,45.15,45.08,45.13,91295.0,42.1925,42.2019,42.1364,42.1832,91295.0
2018-01-03 15:30:00,45.12,45.16,45.1,45.12,233340.0,42.1738,42.2112,42.1551,42.1738,233340.0
2018-01-04 09:30:00,45.38,45.39,44.98,45.08,170958.0,42.4168,42.4262,42.043,42.1364,170958.0
2018-01-04 10:00:00,45.08,45.08,44.87,44.88,126746.0,42.1364,42.1364,41.9401,41.9495,126746.0
2018-01-04 10:30:00,44.88,44.89,44.77,44.85,563325.0,41.9495,41.9588,41.8467,41.9214,563325.0
2018-01-04 11:00:00,44.85,44.91,44.83,44.84,77885.0,41.9214,41.9775,41.9027,41.9121,77885.0
2018-01-04 11:30:00,44.84,44.91,44.81,44.91,96456.0,41.9121,41.9775,41.8841,41.9775,96456.0
2018-01-04 12:00:00,44.92,44.94,44.89,44.91,77297.0,41.9869,42.0056,41.9588,41.9775,77297.0
2018-01-04 12:30:00,44.91,44.96,44.88,44.94,77207.0,41.9775,42.0243,41.9495,42.0056,77207.0
2018-01-04 13:00:00,44.94,44.96,44.91,44.93,79424.0,42.0056,42.0243,41.9775,41.9962,79424.0
2018-01-04 13:30:00,44.93,44.98,44.93,44.96,85275.0,41.9962,42.043,41.9962,42.0243,85275.0
2018-01-04 14:00:00,44.96,44.97,44.92,44.97,87137.0,42.0243,42.0336,41.9869,42.0336,87137.0
2018-01-04 14:30:00,44.97,45.02,44.96,45.0,65408.0,42.0336,42.0803,42.0243,42.0616,65408.0
2018-01-04 15:00:00,45.0,45.04,44.96,45.03,86383.0,42.0616,42.099,42.0243,42.0897,86383.0
2018-01-04 15:30:00,45.02,45.05,44.98,45.01,234004.0,42.0803,42.1084,42.043,42.071,234004.0
2018-01-05 09:30:00,45.28,45.47,45.18,45.26,129806.0,42.3234,42.501,42.2299,42.3047,129806.0
2018-01-05 10:00:00,45.26,45.29,45.17,45.19,92786.0,42.3047,42.3327,42.2205,42.2392,92786.0
2018-01-05 10:30:00,45.19,45.31,45.18,45.29,33042.0,42.2392,42.3514,42.2299,42.3327,33042.0
2018-01-05 11:00:00,45.3,45.33,45.28,45.3,47824.0,42.3421,42.3701,42.3234,42.3421,47824.0
2018-01-05 11:30:00,45.29,45.3,45.25,45.26,32551.0,42.3327,42.3421,42.2953,42.3047,32551.0
2018-01-05 12:00:00,45.26,45.28,45.23,45.28,27383.0,42.3047,42.3234,42.2766,42.3234,27383.0
2018-01-05 12:30:00,45.28,45.29,45.22,45.23,25065.0,42.3234,42.3327,42.2673,42.2766,25065.0
2018-01-05 13:00:00,45.23,45.25,45.21,45.24,31479.0,42.2766,42.2953,42.2579,42.286,31479.0
2018-01-05 13:30:00,45.24,45.3,45.23,45.3,30776.0,42.286,42.3421,42.2766,42.3421,30776.0
2018-01-05 14:00:00,45.31,45.35,45.29,45.35,31419.0,42.3514,42.3888,42.3327,42.3888,31419.0
2018-01-05 14:30:00,45.35,45.39,45.32,45.33,41062.0,42.3888,42.4262,42.3608,42.3701,41062.0
2018-01-05 15:00:00,45.32,45.42,45.32,45.41,60275.0,42.3608,42.4542,42.3608,42.4449,60275.0
2018-01-05 15:30:00,45.41,45.46,45.4,45.44,198565.0,42.4449,42.4916,42.4355,42.4729,198565.0
2018-01-08 09:30:00,45.39,45.55,45.39,45.54,96959.0,42.4262,42.5757,42.4262,42.5664,96959.0
2018-01-08 10:00:00,45.55,45.64,45.53,45.57,104479.0,42.5757,42.6599,42.557,42.5944,104479.0
2018-01-08 10:30:00,45.58,45.58,45.43,45.51,87043.0,42.6038,42.6038,42.4636,42.5383,87043.0
2018-01-08 11:00:00,45.51,45.53,45.49,45.5,72005.0,42.5383,42.557,42.5196,42.529,72005.0
2018-01-08 11:30:00,45.51,45.53,45.48,45.48,50558.0,42.5383,42.557,42.5103,42.5103,50558.0
2018-01-08 12:00:00,45.48,45.59,45.48,45.57,34776.0,42.5103,42.6131,42.5103,42.5944,34776.0
2018-01-08 12:30:00,45.58,45.62,45.57,45.6,45783.0,42.6038,42.6412,42.5944,42.6225,45783.0
2018-01-08 13:00:00,45.6,45.68,45.6,45.67,41607.0,42.6225,42.6972,42.6225,42.6879,41607.0
2018-01-08 13:30:00,45.67,45.68,45.64,45.65,33061.0,42.6879,42.6972,42.6599,42.6692,33061.0
2018-01-08 14:00:00,45.66,45.71,45.65,45.67,45993.0,42.6785,42.7253,42.6692,42.6879,45993.0
2018-01-08 14:30:00,45.66,45.67,45.59,45.61,54575.0,42.6785,42.6879,42.6131,42.6318,54575.0
2018-01-08 15:00:00,45.62,45.62,45.52,45.54,53155.0,42.6412,42.6412,42.5477,42.5664,53155.0
2018-01-08 15:30:00,45.55,45.62,45.53,45.6,206718.0,42.5757,42.6412,42.557,42.6225,206718.0
2018-01-09 09:30:00,45.64,45.85,45.61,45.61,48753.0,42.6599,42.8561,42.6318,42.6318,48753.0
2018-01-09 10:00:00,45.62,45.64,45.52,45.61,62135.0,42.6412,42.6599,42.5477,42.6318,62135.0
2018-01-09 10:30:00,45.61,45.64,45.55,45.61,34279.0,42.6318,42.6599,42.5757,42.6318,34279.0
2018-01-09 11:00:00,45.61,45.73,45.6,45.73,81274.0,42.6318,42.744,42.6225,42.744,81274.0
2018-01-09 11:30:00,45.72,45.73,45.68,45.71,45000.0,42.7346,42.744,42.6972,42.7253,45000.0
2018-01-09 12:00:00,45.71,45.75,45.69,45.72,32309.0,42.7253,42.7627,42.7066,42.7346,32309.0
2018-01-09 12:30:00,45.72,45.76,45.71,45.74,23009.0,42.7346,42.772,42.7253,42.7533,23009.0
2018-01-09 13:00:00,45.75,45.79,45.73,45.78,14703.0,42.7627,42.8001,42.744,42.7907,14703.0
2018-01-09 13:30:00,45.79,45.82,45.77,45.81,21654.0,42.8001,42.8281,42.7814,42.8188,21654.0
2018-01-09 14:00:00,45.82,45.83,45.74,45.76,42214.0,42.8281,42.8374,42.7533,42.772,42214.0
2018-01-09 14:30:00,45.76,45.76,45.69,45.72,46080.0,42.772,42.772,42.7066,42.7346,46080.0
2018-01-09 15:00:00,45.71,45.71,45.64,45.66,60064.0,42.7253,42.7253,42.6599,42.6785,60064.0
2018-01-09 15:30:00,45.65,45.71,45.56,45.57,619406.0,42.6692,42.7253,42.5851,42.5944,619406.0
2018-01-10 09:30:00,45.33,45.45,45.11,45.28,704086.0,42.3701,42.4823,42.1645,42.3234,704086.0
2018-01-10 10:00:00,45.27,45.28,45.04,45.04,464779.0,42.314,42.3234,42.099,42.099,464779.0
2018-01-10 10:30:00,45.04,45.12,44.95,45.04,342553.0,42.099,42.1738,42.0149,42.099,342553.0
2018-01-10 11:00:00,45.04,45.15,45.03,45.07,74420.0,42.099,42.2019,42.0897,42.1271,74420.0
2018-01-10 11:30:00,45.07,45.27,45.05,45.2,167042.0,42.1271,42.314,42.1084,42.2486,167042.0
2018-01-10 12:00:00,45.2,45.27,45.18,45.25,58123.0,42.2486,42.314,42.2299,42.2953,58123.0
2018-01-10 12:30:00,45.25,45.26,45.19,45.23,45921.0,42.2953,42.3047,42.2392,42.2766,45921.0
2018-01-10 13:00:00,45.23,45.25,45.18,45.19,73571.0,42.2766,42.2953,42.2299,42.2392,73571.0
2018-01-10 13:30:00,45.19,45.23,45.17,45.23,25718.0,42.2392,42.2766,42.2205,42.2766,25718.0
2018-01-10 14:00:00,45.22,45.26,45.17,45.2,152772.0,42.2673,42.3047,42.2205,42.2486,152772.0
2018-01-10 14:30:00,45.2,45.22,45.09,45.1,77069.0,42.2486,42.2673,42.1458,42.1551,77069.0
2018-01-10 15:00:00,45.1,45.11,45.0,45.02,79180.0,42.1551,42.1645,42.0616,42.0803,79180.0
2018-01-10 15:30:00,45.01,45.05,44.97,45.02,336240.0,42.071,42.1084,42.0336,42.0803,336240.0
2018-01-11 09:30:00,45.29,45.49,45.22,45.43,275538.0,42.3327,42.5196,42.2673,42.4636,275538.0
2018-01-11 10:00:00,45.43,45.46,45.4,45.42,84369.0,42.4636,42.4916,42.4355,42.4542,84369.0
2018-01-11 10:30:00,45.41,45.52,45.39,45.51,60200.0,42.4449,42.5477,42.4262,42.5383,60200.0
2018-01-11 11:00:00,45.52,45.59,45.52,45.55,42898.0,42.5477,42.6131,42.5477,42.5757,42898.0
2018-01-11 11:30:00,45.55,45.58,45.52,45.53,107925.0,42.5757,42.6038,42.5477,42.557,107925.0
2018-01-11 12:00:00,45.52,45.58,45.51,45.57,59309.0,42.5477,42.6038,42.5383,42.5944,59309.0
2018-01-11 12:30:00,45.58,45.67,45.58,45.66,33734.0,42.6038,42.6879,42.6038,42.6785,33734.0
2018-01-11 13:00:00,45.67,45.71,45.65,45.67,68423.0,42.6879,42.7253,42.6692,42.6879,68423.0
2018-01-11 13:30:00,45.68,45.73,45.67,45.73,40858.0,42.6972,42.744,42.6879,42.744,40858.0
2018-01-11 14:00:00,45.72,45.75,45.7,45.74,38026.0,42.7346,42.7627,42.7159,42.7533,38026.0
2018-01-11 14:30:00,45.74,45.78,45.69,45.78,45701.0,42.7533,42.7907,42.7066,42.7907,45701.0
2018-01-11 15:00:00,45.78,45.85,45.77,45.81,53181.0,42.7907,42.8561,42.7814,42.8188,53181.0
2018-01-11 15:30:00,45.81,45.86,45.76,45.85,257898.0,42.8188,42.8655,42.772,42.8561,257898.0
2018-01-12 09:30:00,45.99,45.99,45.76,45.97,110152.0,42.987,42.987,42.772,42.9683,110152.0
2018-01-12 10:00:00,45.97,46.02,45.9,45.98,74589.0,42.9683,43.015,42.9029,42.9777,74589.0
2018-01-12 10:30:00,45.99,46.12,45.98,46.09,391515.0,42.987,43.1085,42.9777,43.0805,391515.0
2018-01-12 11:00:00,46.1,46.12,46.03,46.04,58942.0,43.0898,43.1085,43.0244,43.0337,58942.0
2018-01-12 11:30:00,46.04,46.08,46.04,46.07,46200.0,43.0337,43.0711,43.0337,43.0618,46200.0
2018-01-12 12:00:00,46.08,46.1,46.05,46.06,75256.0,43.0711,43.0898,43.0431,43.0524,75256.0
2018-01-12 12:30:00,46.05,46.06,45.98,46.03,23537.0,43.0431,43.0524,42.9777,43.0244,23537.0
2018-01-12 13:00:00,46.03,46.03,45.96,45.98,34770.0,43.0244,43.0244,42.959,42.9777,34770.0
2018-01-12 13:30:00,45.98,46.04,45.98,46.0,36895.0,42.9777,43.0337,42.9777,42.9963,36895.0
2018-01-12 14:00:00,46.0,46.06,45.99,46.06,57858.0,42.9963,43.0524,42.987,43.0524,57858.0
2018-01-12 14:30:00,46.06,46.23,46.04,46.23,164847.0,43.0524,43.2113,43.0337,43.2113,164847.0
2018-01-12 15:00:00,46.24,46.27,46.12,46.15,106948.0,43.2207,43.2487,43.1085,43.1366,106948.0
2018-01-12 15:30:00,46.14,46.22,46.14,46.2,110714.0,43.1272,43.202,43.1272,43.1833,110714.0
2018-01-16 09:30:00,46.44,46.53,46.3,46.5,87564.0,43.4076,43.4917,43.2768,43.4637,87564.0
2018-01-16 10:00:00,46.51,46.52,46.3,46.31,172961.0,43.473,43.4824,43.2768,43.2861,172961.0
2018-01-16 10:30:00,46.32,46.33,46.2,46.23,102586.0,43.2955,43.3048,43.1833,43.2113,102586.0
2018-01-16 11:00:00,46.23,46.34,46.19,46.33,105772.0,43.2113,43.3141,43.1739,43.3048,105772.0
2018-01-16 11:30:00,46.33,46.38,46.21,46.21,64400.0,43.3048,43.3515,43.1926,43.1926,64400.0
2018-01-16 12:00:00,46.21,46.3,46.18,46.21,59379.0,43.1926,43.2768,43.1646,43.1926,59379.0
2018-01-16 12:30:00,46.21,46.25,46.11,46.12,81107.0,43.1926,43.23,43.0992,43.1085,81107.0
2018-01-16 13:00:00,46.12,46.15,46.08,46.11,89910.0,43.1085,43.1366,43.0711,43.0992,89910.0
2018-01-16 13:30:00,46.1,46.11,45.9,45.95,105112.0,43.0898,43.0992,42.9029,42.9496,105112.0
2018-01-16 14:00:00,45.95,45.95,45.71,45.74,655968.0,42.9496,42.9496,42.7253,42.7533,655968.0
2018-01-16 14:30:00,45.74,45.8,45.54,45.66,162408.0,42.7533,42.8094,42.5664,42.6785,162408.0
2018-01-16 15:00:00,45.66,45.83,45.66,45.8,192869.0,42.6785,42.8374,42.6785,42.8094,192869.0
2018-01-16 15:30:00,45.79,45.8,45.65,45.68,440730.0,42.8001,42.8094,42.6692,42.6972,440730.0
2018-01-17 09:30:00,45.86,45.99,45.83,45.83,139227.0,42.8655,42.987,42.8374,42.8374,139227.0
2018-01-17 10:00:00,45.83,46.05,45.83,45.95,64555.0,42.8374,43.0431,42.8374,42.9496,64555.0
2018-01-17 10:30:00,45.95,46.09,45.93,46.04,64397.0,42.9496,43.0805,42.9309,43.0337,64397.0
2018-01-17 11:00:00,46.02,46.14,46.0,46.07,38252.0,43.015,43.1272,42.9963,43.0618,38252.0
2018-01-17 11:30:00,46.07,46.09,46.03,46.06,21885.0,43.0618,43.0805,43.0244,43.0524,21885.0
2018-01-17 12:00:00,46.07,46.19,46.07,46.18,25488.0,43.0618,43.1739,43.0618,43.1646,25488.0
2018-01-17 12:30:00,46.17,46.22,46.12,46.2,44131.0,43.1552,43.202,43.1085,43.1833,44131.0
2018-01-17 13:00:00,46.2,46.23,46.16,46.17,18040.0,43.1833,43.2113,43.1459,43.1552,18040.0
2018-01-17 13:30:00,46.17,46.24,46.17,46.21,40532.0,43.1552,43.2207,43.1552,43.1926,40532.0
2018-01-17 14:00:00,46.21,46.28,46.21,46.23,29985.0,43.1926,43.2581,43.1926,43.2113,29985.0
2018-01-17 14:30:00,46.23,46.31,46.2,46.3,56833.0,43.2113,43.2861,43.1833,43.2768,56833.0
2018-01-17 15:00:00,46.31,46.36,46.3,46.31,69312.0,43.2861,43.3328,43.2768,43.2861,69312.0
2018-01-17 15:30:00,46.31,46.32,46.25,46.3,262570.0,43.2861,43.2955,43.23,43.2768,262570.0
2018-01-18 09:30:00,46.29,46.48,46.24,46.34,178182.0,43.2674,43.445,43.2207,43.3141,178182.0
2018-01-18 10:00:00,46.33,46.39,46.13,46.2,67282.0,43.3048,43.3609,43.1179,43.1833,67282.0
2018-01-18 10:30:00,46.21,46.26,46.2,46.2,37222.0,43.1926,43.2394,43.1833,43.1833,37222.0
2018-01-18 11:00:00,46.19,46.32,46.17,46.19,36983.0,43.1739,43.2955,43.1552,43.1739,36983.0
2018-01-18 11:30:00,46.19,46.26,46.14,46.23,41812.0,43.1739,43.2394,43.1272,43.2113,41812.0
2018-01-18 12:00:00,46.23,46.3,46.22,46.29,27586.0,43.2113,43.2768,43.202,43.2674,27586.0
2018-01-18 12:30:00,46.29,46.3,46.24,46.27,65349.0,43.2674,43.2768,43.2207,43.2487,65349.0
2018-01-18 13:00:00,46.26,46.3,46.21,46.23,23132.0,43.2394,43.2768,43.1926,43.2113,23132.0
2018-01-18 13:30:00,46.23,46.25,46.17,46.22,38989.0,43.2113,43.23,43.1552,43.202,38989.0
2018-01-18 14:00:00,46.22,46.29,46.2,46.28,23782.0,43.202,43.2674,43.1833,43.2581,23782.0
2018-01-18 14:30:00,46.29,46.32,46.21,46.22,37189.0,43.2674,43.2955,43.1926,43.202,37189.0
2018-01-18 15:00:00,46.22,46.22,46.11,46.12,36254.0,43.202,43.202,43.0992,43.1085,36254.0
2018-01-18 15:30:00,46.12,46.12,46.04,46.07,221939.0,43.1085,43.1085,43.0337,43.0618,221939.0
2018-01-19 09:30:00,46.23,46.31,46.14,46.25,59605.0,43.2113,43.2861,43.1272,43.23,59605.0
2018-01-19 10:00:00,46.26,46.45,46.2,46.42,75588.0,43.2394,43.417,43.1833,43.3889,75588.0
2018-01-19 10:30:00,46.43,46.48,46.33,46.36,67840.0,43.3983,43.445,43.3048,43.3328,67840.0
2018-01-19 11:00:00,46.35,46.35,46.24,46.32,33750.0,43.3235,43.3235,43.2207,43.2955,33750.0
2018-01-19 11:30:00,46.31,46.32,46.24,46.25,30368.0,43.2861,43.2955,43.2207,43.23,30368.0
2018-01-19 12:00:00,46.25,46.32,46.25,46.31,29058.0,43.23,43.2955,43.23,43.2861,29058.0
2018-01-19 12:30:00,46.31,46.31,46.25,46.28,28233.0,43.2861,43.2861,43.23,43.2581,28233.0
2018-01-19 13:00:00,46.29,46.36,46.26,46.36,32651.0,43.2674,43.3328,43.2394,43.3328,32651.0
2018-01-19 13:30:00,46.35,46.4,46.34,46.4,81696.0,43.3235,43.3702,43.3141,43.3702,81696.0
2018-01-19 14:00:00,46.4,46.51,46.39,46.48,124273.0,43.3702,43.473,43.3609,43.445,124273.0
2018-01-19 14:30:00,46.48,46.53,46.47,46.49,71687.0,43.445,43.4917,43.4357,43.4544,71687.0
2018-01-19 15:00:00,46.48,46.5,46.46,46.5,121602.0,43.445,43.4637,43.4263,43.4637,121602.0
2018-01-19 15:30:00,46.5,46.59,46.48,46.58,316841.0,43.4637,43.5478,43.445,43.5385,316841.0
2018-01-22 09:30:00,46.59,46.67,46.37,46.52,50096.0,43.5478,43.6226,43.3422,43.4824,50096.0
2018-01-22 10:00:00,46.52,46.6,46.42,46.46,40421.0,43.4824,43.5572,43.3889,43.4263,40421.0
2018-01-22 10:30:00,46.47,46.5,46.43,46.45,29183.0,43.4357,43.4637,43.3983,43.417,29183.0
2018-01-22 11:00:00,46.44,46.47,46.35,46.35,108916.0,43.4076,43.4357,43.3235,43.3235,108916.0
2018-01-22 11:30:00,46.34,46.45,46.31,46.45,49814.0,43.3141,43.417,43.2861,43.417,49814.0
2018-01-22 12:00:00,46.45,46.57,46.44,46.57,43409.0,43.417,43.5291,43.4076,43.5291,43409.0
2018-01-22 12:30:00,46.56,46.64,46.54,46.55,18870.0,43.5198,43.5946,43.5011,43.5104,18870.0
2018-01-22 13:00:00,46.54,46.57,46.51,46.53,33166.0,43.5011,43.5291,43.473,43.4917,33166.0
2018-01-22 13:30:00,46.53,46.6,46.52,46.59,102051.0,43.4917,43.5572,43.4824,43.5478,102051.0
2018-01-22 14:00:00,46.59,46.61,46.55,46.58,23120.0,43.5478,43.5665,43.5104,43.5385,23120.0
2018-01-22 14:30:00,46.57,46.64,46.56,46.63,97461.0,43.5291,43.5946,43.5198,43.5852,97461.0
2018-01-22 15:00:00,46.62,46.72,46.62,46.71,40084.0,43.5759,43.6693,43.5759,43.66,40084.0
2018-01-22 15:30:00,46.71,46.76,46.68,46.76,181108.0,43.66,43.7067,43.6319,43.7067,181108.0
2018-01-23 09:30:00,46.92,46.92,46.6,46.65,83946.0,43.8563,43.8563,43.5572,43.6039,83946.0
2018-01-23 10:00:00,46.62,46.65,46.5,46.5,94909.0,43.5759,43.6039,43.4637,43.4637,94909.0
2018-01-23 10:30:00,46.49,46.58,46.47,46.55,90421.0,43.4544,43.5385,43.4357,43.5104,90421.0
2018-01-23 11:00:00,46.55,46.6,46.53,46.58,34608.0,43.5104,43.5572,43.4917,43.5385,34608.0
2018-01-23 11:30:00,46.58,46.59,46.51,46.55,38938.0,43.5385,43.5478,43.473,43.5104,38938.0
2018-01-23 12:00:00,46.54,46.57,46.51,46.54,17072.0,43.5011,43.5291,43.473,43.5011,17072.0
2018-01-23 12:30:00,46.54,46.66,46.54,46.66,17546.0,43.5011,43.6133,43.5011,43.6133,17546.0
2018-01-23 13:00:00,46.67,46.7,46.59,46.6,21397.0,43.6226,43.6506,43.5478,43.5572,21397.0
2018-01-23 13:30:00,46.61,46.68,46.61,46.65,14387.0,43.5665,43.6319,43.5665,43.6039,14387.0
2018-01-23 14:00:00,46.65,46.65,46.58,46.64,53754.0,43.6039,43.6039,43.5385,43.5946,53754.0
2018-01-23 14:30:00,46.64,46.76,46.64,46.74,12774.0,43.5946,43.7067,43.5946,43.688,12774.0
2018-01-23 15:00:00,46.73,46.74,46.66,46.69,19862.0,43.6787,43.688,43.6133,43.6413,19862.0
2018-01-23 15:30:00,46.7,46.79,46.69,46.76,107706.0,43.6506,43.7348,43.6413,43.7067,107706.0
2018-01-24 09:30:00,46.85,47.09,46.8,47.06,134109.0,43.7908,44.0152,43.7441,43.9871,134109.0
2018-01-24 10:00:00,47.06,47.18,47.05,47.06,174416.0,43.9871,44.0993,43.9778,43.9871,174416.0
2018-01-24 10:30:00,47.07,47.2,47.02,47.06,95628.0,43.9965,44.118,43.9497,43.9871,95628.0
2018-01-24 11:00:00,47.06,47.11,46.9,46.94,100937.0,43.9871,44.0339,43.8376,43.875,100937.0
2018-01-24 11:30:00,46.94,46.95,46.75,46.76,106646.0,43.875,43.8843,43.6974,43.7067,106646.0
2018-01-24 12:00:00,46.76,46.77,46.62,46.65,67496.0,43.7067,43.7161,43.5759,43.6039,67496.0
2018-01-24 12:30:00,46.66,46.66,46.53,46.63,53007.0,43.6133,43.6133,43.4917,43.5852,53007.0
2018-01-24 13:00:00,46.63,46.65,46.46,46.64,149078.0,43.5852,43.6039,43.4263,43.5946,149078.0
2018-01-24 13:30:00,46.64,46.86,46.64,46.8,236859.0,43.5946,43.8002,43.5946,43.7441,236859.0
2018-01-24 14:00:00,46.8,46.86,46.72,46.86,50252.0,43.7441,43.8002,43.6693,43.8002,50252.0
2018-01-24 14:30:00,46.86,46.86,46.77,46.81,60827.0,43.8002,43.8002,43.7161,43.7535,60827.0
2018-01-24 15:00:00,46.81,46.81,46.73,46.75,98245.0,43.7535,43.7535,43.6787,43.6974,98245.0
2018-01-24 15:30:00,46.75,46.81,46.7,46.73,330140.0,43.6974,43.7535,43.6506,43.6787,330140.0
2018-01-25 09:30:00,46.8,46.94,46.19,46.23,307217.0,43.7441,43.875,43.1739,43.2113,307217.0
2018-01-25 10:00:00,46.23,46.23,45.94,46.16,319225.0,43.2113,43.2113,42.9403,43.1459,319225.0
2018-01-25 10:30:00,46.16,46.24,46.09,46.13,112239.0,43.1459,43.2207,43.0805,43.1179,112239.0
2018-01-25 11:00:00,46.13,46.19,46.1,46.13,70309.0,43.1179,43.1739,43.0898,43.1179,70309.0
2018-01-25 11:30:00,46.13,46.25,46.13,46.22,63556.0,43.1179,43.23,43.1179,43.202,63556.0
2018-01-25 12:00:00,46.22,46.29,46.19,46.25,145008.0,43.202,43.2674,43.1739,43.23,145008.0
2018-01-25 12:30:00,46.26,46.32,46.23,46.26,17058.0,43.2394,43.2955,43.2113,43.2394,17058.0
2018-01-25 13:00:00,46.26,46.31,46.21,46.26,33086.0,43.2394,43.2861,43.1926,43.2394,33086.0
2018-01-25 13:30:00,46.25,46.39,46.25,46.36,16348.0,43.23,43.3609,43.23,43.3328,16348.0
2018-01-25 14:00:00,46.37,46.38,46.19,46.23,57163.0,43.3422,43.3515,43.1739,43.2113,57163.0
2018-01-25 14:30:00,46.24,46.24,46.07,46.08,32911.0,43.2207,43.2207,43.0618,43.0711,32911.0
2018-01-25 15:00:00,46.07,46.14,45.94,46.13,178012.0,43.0618,43.1272,42.9403,43.1179,178012.0
2018-01-25 15:30:00,46.13,46.27,46.1,46.25,274947.0,43.1179,43.2487,43.0898,43.23,274947.0
2018-01-26 09:30:00,46.32,46.39,46.0,46.17,145185.0,43.2955,43.3609,42.9963,43.1552,145185.0
2018-01-26 10:00:00,46.19,46.35,46.19,46.28,53678.0,43.1739,43.3235,43.1739,43.2581,53678.0
2018-01-26 10:30:00,46.29,46.32,46.13,46.13,55687.0,43.2674,43.2955,43.1179,43.1179,55687.0
2018-01-26 11:00:00,46.12,46.19,46.09,46.18,36964.0,43.1085,43.1739,43.0805,43.1646,36964.0
2018-01-26 11:30:00,46.18,46.21,46.15,46.19,211853.0,43.1646,43.1926,43.1366,43.1739,211853.0
2018-01-26 12:00:00,46.19,46.24,46.16,46.22,33795.0,43.1739,43.2207,43.1459,43.202,33795.0
2018-01-26 12:30:00,46.21,46.26,46.14,46.24,61556.0,43.1926,43.2394,43.1272,43.2207,61556.0
2018-01-26 13:00:00,46.25,46.25,46.19,46.22,28423.0,43.23,43.23,43.1739,43.202,28423.0
2018-01-26 13:30:00,46.21,46.23,46.18,46.19,21139.0,43.1926,43.2113,43.1646,43.1739,21139.0
2018-01-26 14:00:00,46.19,46.2,46.11,46.14,31758.0,43.1739,43.1833,43.0992,43.1272,31758.0
2018-01-26 14:30:00,46.15,46.17,46.12,46.13,36717.0,43.1366,43.1552,43.1085,43.1179,36717.0
2018-01-26 15:00:00,46.12,46.21,46.1,46.2,32458.0,43.1085,43.1926,43.0898,43.1833,32458.0
2018-01-26 15:30:00,46.2,46.32,46.19,46.31,147710.0,43.1833,43.2955,43.1739,43.2861,147710.0
2018-01-29 09:30:00,46.22,46.28,45.9,46.01,204250.0,43.202,43.2581,42.9029,43.0057,204250.0
2018-01-29 10:00:00,46.01,46.01,45.84,45.95,668282.0,43.0057,43.0057,42.8468,42.9496,668282.0
2018-01-29 10:30:00,45.95,45.96,45.64,45.7,194693.0,42.9496,42.959,42.6599,42.7159,194693.0
2018-01-29 11:00:00,45.69,45.71,45.55,45.69,254363.0,42.7066,42.7253,42.5757,42.7066,254363.0
2018-01-29 11:30:00,45.68,45.74,45.64,45.66,83454.0,42.6972,42.7533,42.6599,42.6785,83454.0
2018-01-29 12:00:00,45.66,45.76,45.6,45.72,253621.0,42.6785,42.772,42.6225,42.7346,253621.0
2018-01-29 12:30:00,45.73,45.79,45.69,45.79,182459.0,42.744,42.8001,42.7066,42.8001,182459.0
2018-01-29 13:00:00,45.79,45.86,45.75,45.81,105254.0,42.8001,42.8655,42.7627,42.8188,105254.0
2018-01-29 13:30:00,45.81,45.81,45.72,45.72,143253.0,42.8188,42.8188,42.7346,42.7346,143253.0
2018-01-29 14:00:00,45.73,45.78,45.65,45.66,230738.0,42.744,42.7907,42.6692,42.6785,230738.0
2018-01-29 14:30:00,45.67,45.68,45.55,45.65,155384.0,42.6879,42.6972,42.5757,42.6692,155384.0
2018-01-29 15:00:00,45.65,45.65,45.46,45.47,181032.0,42.6692,42.6692,42.4916,42.501,181032.0
2018-01-29 15:30:00,45.46,45.52,45.41,45.43,542057.0,42.4916,42.5477,42.4449,42.4636,542057.0
2018-01-30 09:30:00,45.03,45.03,44.49,44.8,556236.0,42.0897,42.0897,41.5849,41.8747,556236.0
2018-01-30 10:00:00,44.8,44.92,44.67,44.88,292389.0,41.8747,41.9869,41.7532,41.9495,292389.0
2018-01-30 10:30:00,44.88,45.02,44.79,44.97,87433.0,41.9495,42.0803,41.8654,42.0336,87433.0
2018-01-30 11:00:00,44.97,45.03,44.83,44.85,89531.0,42.0336,42.0897,41.9027,41.9214,89531.0
2018-01-30 11:30:00,44.84,44.98,44.81,44.83,116429.0,41.9121,42.043,41.8841,41.9027,116429.0
2018-01-30 12:00:00,44.83,44.97,44.8,44.87,67060.0,41.9027,42.0336,41.8747,41.9401,67060.0
2018-01-30 12:30:00,44.86,44.93,44.8,44.83,203648.0,41.9308,41.9962,41.8747,41.9027,203648.0
2018-01-30 13:00:00,44.83,44.83,44.7,44.72,122494.0,41.9027,41.9027,41.7812,41.7999,122494.0
2018-01-30 13:30:00,44.72,45.0,44.71,44.98,128140.0,41.7999,42.0616,41.7906,42.043,128140.0
2018-01-30 14:00:00,44.99,45.07,44.96,45.01,93944.0,42.0523,42.1271,42.0243,42.071,93944.0
2018-01-30 14:30:00,45.01,45.03,44.92,44.99,122390.0,42.071,42.0897,41.9869,42.0523,122390.0
2018-01-30 15:00:00,44.99,45.04,44.93,45.04,295512.0,42.0523,42.099,41.9962,42.099,295512.0
2018-01-30 15:30:00,45.04,45.19,45.03,45.07,505501.0,42.099,42.2392,42.0897,42.1271,505501.0
2018-01-31 09:30:00,45.49,45.73,45.26,45.28,227715.0,42.5196,42.744,42.3047,42.3234,227715.0
2018-01-31 10:00:00,45.29,45.4,45.21,45.29,243168.0,42.3327,42.4355,42.2579,42.3327,243168.0
2018-01-31 10:30:00,45.29,45.37,45.18,45.24,268548.0,42.3327,42.4075,42.2299,42.286,268548.0
2018-01-31 11:00:00,45.26,45.28,45.05,45.05,164248.0,42.3047,42.3234,42.1084,42.1084,164248.0
2018-01-31 11:30:00,45.05,45.13,44.99,45.07,120685.0,42.1084,42.1832,42.0523,42.1271,120685.0
2018-01-31 12:00:00,45.07,45.13,45.03,45.05,78119.0,42.1271,42.1832,42.0897,42.1084,78119.0
2018-01-31 12:30:00,45.05,45.09,44.97,45.0,56760.0,42.1084,42.1458,42.0336,42.0616,56760.0
2018-01-31 13:00:00,45.01,45.05,44.96,45.04,321896.0,42.071,42.1084,42.0243,42.099,321896.0
2018-01-31 13:30:00,45.04,45.15,45.03,45.05,97798.0,42.099,42.2019,42.0897,42.1084,97798.0
2018-01-31 14:00:00,45.04,45.15,44.87,44.89,121833.0,42.099,42.2019,41.9401,41.9588,121833.0
2018-01-31 14:30:00,44.89,44.91,44.62,44.83,302842.0,41.9588,41.9775,41.7065,41.9027,302842.0
2018-01-31 15:00:00,44.84,44.84,44.67,44.75,163741.0,41.9121,41.9121,41.7532,41.828,163741.0
2018-01-31 15:30:00,44.74,44.9,44.73,44.76,283235.0,41.8186,41.9682,41.8093,41.8373,283235.0
2018-02-01 09:30:00,44.5,44.7,44.34,44.55,251638.0,41.5943,41.7812,41.4447,41.641,251638.0
2018-02-01 10:00:00,44.54,44.68,44.51,44.54,110769.0,41.6317,41.7625,41.6036,41.6317,110769.0
2018-02-01 10:30:00,44.53,44.55,44.32,44.45,132903.0,41.6223,41.641,41.426,41.5476,132903.0
2018-02-01 11:00:00,44.43,44.57,44.39,44.56,74829.0,41.5289,41.6597,41.4915,41.6504,74829.0
2018-02-01 11:30:00,44.57,44.84,44.56,44.8,74966.0,41.6597,41.9121,41.6504,41.8747,74966.0
2018-02-01 12:00:00,44.8,44.89,44.76,44.83,54723.0,41.8747,41.9588,41.8373,41.9027,54723.0
2018-02-01 12:30:00,44.84,44.87,44.81,44.87,123828.0,41.9121,41.9401,41.8841,41.9401,123828.0
2018-02-01 13:00:00,44.86,44.98,44.85,44.95,157224.0,41.9308,42.043,41.9214,42.0149,157224.0
2018-02-01 13:30:00,44.95,44.95,44.76,44.8,231264.0,42.0149,42.0149,41.8373,41.8747,231264.0
2018-02-01 14:00:00,44.8,44.87,44.52,44.7,328740.0,41.8747,41.9401,41.613,41.7812,328740.0
2018-02-01 14:30:00,44.7,44.8,44.62,44.79,149958.0,41.7812,41.8747,41.7065,41.8654,149958.0
2018-02-01 15:00:00,44.79,44.82,44.5,44.51,101912.0,41.8654,41.8934,41.5943,41.6036,101912.0
2018-02-01 15:30:00,44.5,44.52,44.32,44.45,838580.0,41.5943,41.613,41.426,41.5476,838580.0
2018-02-02 09:30:00,44.12,44.15,43.71,43.88,524843.0,41.2391,41.2671,40.8559,41.0148,524843.0
2018-02-02 10:00:00,43.89,43.91,43.68,43.83,234826.0,41.0241,41.0428,40.8278,40.968,234826.0
2018-02-02 10:30:00,43.83,44.02,43.77,43.97,123056.0,40.968,41.1456,40.912,41.0989,123056.0
2018-02-02 11:00:00,43.97,43.97,43.77,43.79,106722.0,41.0989,41.0989,40.912,40.9307,106722.0
2018-02-02 11:30:00,43.79,43.81,43.59,43.6,202890.0,40.9307,40.9493,40.7437,40.7531,202890.0
2018-02-02 12:00:00,43.6,43.84,43.59,43.84,103265.0,40.7531,40.9774,40.7437,40.9774,103265.0
2018-02-02 12:30:00,43.84,43.84,43.71,43.71,99977.0,40.9774,40.9774,40.8559,40.8559,99977.0
2018-02-02 13:00:00,43.7,43.71,43.54,43.6,154501.0,40.8465,40.8559,40.697,40.7531,154501.0
2018-02-02 13:30:00,43.61,43.64,43.43,43.44,323800.0,40.7624,40.7904,40.5942,40.6035,323800.0
2018-02-02 14:00:00,43.44,43.47,43.24,43.25,216275.0,40.6035,40.6315,40.4166,40.4259,216275.0
2018-02-02 14:30:00,43.26,43.35,43.16,43.18,395566.0,40.4353,40.5194,40.3418,40.3605,395566.0
2018-02-02 15:00:00,43.18,43.41,43.07,43.32,299583.0,40.3605,40.5755,40.2577,40.4913,299583.0
2018-02-02 15:30:00,43.32,43.38,43.14,43.16,1201585.0,40.4913,40.5474,40.3231,40.3418,1201585.0
2018-02-05 09:30:00,42.71,43.0,42.5,42.94,311137.0,39.9212,40.1922,39.7249,40.1362,311137.0
2018-02-05 10:00:00,42.94,43.22,42.93,43.19,291041.0,40.1362,40.3979,40.1268,40.3698,291041.0
2018-02-05 10:30:00,43.19,43.19,42.91,43.07,182397.0,40.3698,40.3698,40.1081,40.2577,182397.0
2018-02-05 11:00:00,43.07,43.12,42.97,43.0,132631.0,40.2577,40.3044,40.1642,40.1922,132631.0
2018-02-05 11:30:00,42.96,42.99,42.87,42.99,99186.0,40.1549,40.1829,40.0707,40.1829,99186.0
2018-02-05 12:00:00,42.98,43.0,42.79,42.92,88058.0,40.1735,40.1922,39.996,40.1175,88058.0
2018-02-05 12:30:00,42.91,43.02,42.9,42.9,95558.0,40.1081,40.2109,40.0988,40.0988,95558.0
2018-02-05 13:00:00,42.89,42.89,42.54,42.61,355201.0,40.0894,40.0894,39.7623,39.8277,355201.0
2018-02-05 13:30:00,42.6,42.82,42.56,42.82,195855.0,39.8184,40.024,39.781,40.024,195855.0
2018-02-05 14:00:00,42.82,42.82,42.42,42.45,567847.0,40.024,40.024,39.6501,39.6782,567847.0
2018-02-05 14:30:00,42.44,42.45,42.09,42.13,695030.0,39.6688,39.6782,39.3417,39.379,695030.0
2018-02-05 15:00:00,42.11,42.31,41.41,42.27,632055.0,39.3604,39.5473,38.7061,39.5099,632055.0
2018-02-05 15:30:00,42.28,42.35,41.53,41.54,1247472.0,39.5193,39.5847,38.8182,38.8276,1247472.0
2018-02-06 09:30:00,40.62,42.2,40.21,41.92,827739.0,37.9676,39.4445,37.5844,39.1828,827739.0
2018-02-06 10:00:00,41.93,42.34,41.66,41.81,460341.0,39.1921,39.5753,38.9397,39.0799,460341.0
2018-02-06 10:30:00,41.82,42.07,41.47,41.81,288676.0,39.0893,39.323,38.7621,39.0799,288676.0
2018-02-06 11:00:00,41.81,41.95,41.66,41.7,231798.0,39.0799,39.2108,38.9397,38.9771,231798.0
2018-02-06 11:30:00,41.71,42.02,41.58,41.87,143575.0,38.9865,39.2762,38.865,39.136,143575.0
2018-02-06 12:00:00,41.88,42.39,41.88,42.37,147064.0,39.1454,39.6221,39.1454,39.6034,147064.0
2018-02-06 12:30:00,42.36,42.46,42.04,42.22,255604.0,39.594,39.6875,39.2949,39.4632,255604.0
2018-02-06 13:00:00,42.21,42.21,41.92,42.04,144759.0,39.4538,39.4538,39.1828,39.2949,144759.0
2018-02-06 13:30:00,42.03,42.04,41.78,41.84,194029.0,39.2856,39.2949,39.0519,39.108,194029.0
2018-02-06 14:00:00,41.83,42.0,41.8,41.9,177074.0,39.0986,39.2575,39.0706,39.1641,177074.0
2018-02-06 14:30:00,41.89,42.47,41.86,42.45,288486.0,39.1547,39.6968,39.1267,39.6782,288486.0
2018-02-06 15:00:00,42.45,42.8,42.4,42.53,358979.0,39.6782,40.0053,39.6314,39.7529,358979.0
2018-02-06 15:30:00,42.53,42.77,42.35,42.6,798055.0,39.7529,39.9773,39.5847,39.8184,798055.0
2018-02-07 09:30:00,42.59,43.21,42.48,43.09,334513.0,39.809,40.3885,39.7062,40.2764,334513.0
2018-02-07 10:00:00,43.08,43.23,42.95,43.07,191962.0,40.267,40.4072,40.1455,40.2577,191962.0
2018-02-07 10:30:00,43.05,43.44,43.01,43.33,283603.0,40.239,40.6035,40.2016,40.5007,283603.0
2018-02-07 11:00:00,43.35,43.52,43.17,43.2,222740.0,40.5194,40.6783,40.3511,40.3792,222740.0
2018-02-07 11:30:00,43.19,43.27,43.13,43.26,195870.0,40.3698,40.4446,40.3138,40.4353,195870.0
2018-02-07 12:00:00,43.26,43.29,43.13,43.23,110821.0,40.4353,40.4633,40.3138,40.4072,110821.0
2018-02-07 12:30:00,43.26,43.27,43.03,43.03,104839.0,40.4353,40.4446,40.2203,40.2203,104839.0
2018-02-07 13:00:00,43.03,43.1,42.72,42.85,280232.0,40.2203,40.2857,39.9305,40.052,280232.0
2018-02-07 13:30:00,42.84,43.08,42.82,43.05,123930.0,40.0427,40.267,40.024,40.239,123930.0
2018-02-07 14:00:00,43.04,43.06,42.82,43.06,112914.0,40.2296,40.2483,40.024,40.2483,112914.0
2018-02-07 14:30:00,43.07,43.1,42.76,42.88,128207.0,40.2577,40.2857,39.9679,40.0801,128207.0
2018-02-07 15:00:00,42.88,43.06,42.86,43.01,152997.0,40.0801,40.2483,40.0614,40.2016,152997.0
2018-02-07 15:30:00,43.01,43.12,42.63,42.64,767150.0,40.2016,40.3044,39.8464,39.8557,767150.0
2018-02-08 09:30:00,42.61,42.76,42.31,42.51,174285.0,39.8277,39.9679,39.5473,39.7342,174285.0
2018-02-08 10:00:00,42.51,42.52,42.16,42.17,210073.0,39.7342,39.7436,39.4071,39.4164,210073.0
2018-02-08 10:30:00,42.17,42.31,41.94,42.02,98447.0,39.4164,39.5473,39.2015,39.2762,98447.0
2018-02-08 11:00:00,42.02,42.05,41.7,41.76,135317.0,39.2762,39.3043,38.9771,39.0332,135317.0
2018-02-08 11:30:00,41.75,42.03,41.69,41.88,131053.0,39.0239,39.2856,38.9678,39.1454,131053.0
2018-02-08 12:00:00,41.88,41.93,41.57,41.66,377592.0,39.1454,39.1921,38.8556,38.9397,377592.0
2018-02-08 12:30:00,41.66,41.76,41.35,41.48,194400.0,38.9397,39.0332,38.65,38.7715,194400.0
2018-02-08 13:00:00,41.47,41.75,41.32,41.55,538872.0,38.7621,39.0239,38.6219,38.8369,538872.0
2018-02-08 13:30:00,41.55,41.94,41.5,41.9,433621.0,38.8369,39.2015,38.7902,39.1641,433621.0
2018-02-08 14:00:00,41.9,41.95,41.68,41.75,286137.0,39.1641,39.2108,38.9584,39.0239,286137.0
2018-02-08 14:30:00,41.73,41.83,41.54,41.65,217713.0,39.0052,39.0986,38.8276,38.9304,217713.0
2018-02-08 15:00:00,41.65,41.73,41.41,41.56,416156.0,38.9304,39.0052,38.7061,38.8463,416156.0
2018-02-08 15:30:00,41.57,41.64,40.99,40.99,667214.0,38.8556,38.921,38.3135,38.3135,667214.0
2018-02-09 09:30:00,41.45,41.6,41.05,41.3,749823.0,38.7434,38.8837,38.3696,38.6032,749823.0
2018-02-09 10:00:00,41.31,41.38,41.12,41.12,215143.0,38.6126,38.678,38.435,38.435,215143.0
2018-02-09 10:30:00,41.12,41.12,40.49,40.83,168676.0,38.435,38.435,37.8461,38.1639,168676.0
2018-02-09 11:00:00,40.85,41.03,40.7,40.84,157486.0,38.1826,38.3509,38.0424,38.1733,157486.0
2018-02-09 11:30:00,40.83,40.96,40.49,40.49,215247.0,38.1639,38.2854,37.8461,37.8461,215247.0
2018-02-09 12:00:00,40.49,40.51,40.17,40.26,392811.0,37.8461,37.8648,37.547,37.6312,392811.0
2018-02-09 12:30:00,40.25,40.59,40.14,40.59,422901.0,37.6218,37.9396,37.519,37.9396,422901.0
2018-02-09 13:00:00,40.59,40.59,40.2,40.25,188425.0,37.9396,37.9396,37.5751,37.6218,188425.0
2018-02-09 13:30:00,40.24,40.81,40.13,40.64,264226.0,37.6125,38.1452,37.5096,37.9863,264226.0
2018-02-09 14:00:00,40.63,41.18,40.63,40.9,277513.0,37.977,38.4911,37.977,38.2294,277513.0
2018-02-09 14:30:00,40.91,41.09,40.76,40.87,273597.0,38.2387,38.407,38.0985,38.2013,273597.0
2018-02-09 15:00:00,40.86,41.03,40.57,41.0,932852.0,38.192,38.3509,37.9209,38.3228,932852.0
2018-02-09 15:30:00,41.01,41.62,40.98,41.23,1764251.0,38.3322,38.9023,38.3041,38.5378,1764251.0
2018-02-12 09:30:00,41.44,41.74,41.37,41.45,540397.0,38.7341,39.0145,38.6687,38.7434,540397.0
2018-02-12 10:00:00,41.44,41.56,41.21,41.38,180871.0,38.7341,38.8463,38.5191,38.678,180871.0
2018-02-12 10:30:00,41.39,41.54,41.28,41.53,178322.0,38.6874,38.8276,38.5845,38.8182,178322.0
2018-02-12 11:00:00,41.54,41.62,41.36,41.58,92134.0,38.8276,38.9023,38.6593,38.865,92134.0
2018-02-12 11:30:00,41.57,41.88,41.48,41.88,186933.0,38.8556,39.1454,38.7715,39.1454,186933.0
2018-02-12 12:00:00,41.88,41.99,41.77,41.91,121481.0,39.1454,39.2482,39.0426,39.1734,121481.0
2018-02-12 12:30:00,41.9,41.93,41.81,41.83,148614.0,39.1641,39.1921,39.0799,39.0986,148614.0
2018-02-12 13:00:00,41.84,41.87,41.73,41.85,78437.0,39.108,39.136,39.0052,39.1173,78437.0
2018-02-12 13:30:00,41.86,42.09,41.79,42.02,128276.0,39.1267,39.3417,39.0612,39.2762,128276.0
2018-02-12 14:00:00,42.02,42.05,41.89,42.04,137642.0,39.2762,39.3043,39.1547,39.2949,137642.0
2018-02-12 14:30:00,42.04,42.1,41.88,41.96,226522.0,39.2949,39.351,39.1454,39.2201,226522.0
2018-02-12 15:00:00,41.97,42.13,41.96,42.02,208502.0,39.2295,39.379,39.2201,39.2762,208502.0
2018-02-12 15:30:00,42.03,42.07,41.75,41.89,1243295.0,39.2856,39.323,39.0239,39.1547,1243295.0
2018-02-13 09:30:00,41.73,41.93,41.55,41.62,289342.0,39.0052,39.1921,38.8369,38.9023,289342.0
2018-02-13 10:00:00,41.62,41.69,41.54,41.6,161462.0,38.9023,38.9678,38.8276,38.8837,161462.0
2018-02-13 10:30:00,41.6,41.82,41.51,41.75,526726.0,38.8837,39.0893,38.7995,39.0239,526726.0
2018-02-13 11:00:00,41.74,41.74,41.53,41.54,315736.0,39.0145,39.0145,38.8182,38.8276,315736.0
2018-02-13 11:30:00,41.54,41.72,41.54,41.67,97718.0,38.8276,38.9958,38.8276,38.9491,97718.0
2018-02-13 12:00:00,41.67,41.67,41.52,41.56,132463.0,38.9491,38.9491,38.8089,38.8463,132463.0
2018-02-13 12:30:00,41.55,41.61,41.49,41.52,70865.0,38.8369,38.893,38.7808,38.8089,70865.0
2018-02-13 13:00:00,41.52,41.74,41.51,41.67,78102.0,38.8089,39.0145,38.7995,38.9491,78102.0
2018-02-13 13:30:00,41.67,41.77,41.64,41.66,242679.0,38.9491,39.0426,38.921,38.9397,242679.0
2018-02-13 14:00:00,41.67,41.75,41.66,41.72,142042.0,38.9491,39.0239,38.9397,38.9958,142042.0
2018-02-13 14:30:00,41.72,41.75,41.64,41.74,108428.0,38.9958,39.0239,38.921,39.0145,108428.0
2018-02-13 15:00:00,41.73,41.77,41.64,41.76,173301.0,39.0052,39.0426,38.921,39.0332,173301.0
2018-02-13 15:30:00,41.76,41.86,41.73,41.82,542213.0,39.0332,39.1267,39.0052,39.0893,542213.0
2018-02-14 09:30:00,41.47,41.84,41.46,41.7,1024378.0,38.7621,39.108,38.7528,38.9771,1024378.0
2018-02-14 10:00:00,41.71,42.03,41.68,41.96,217366.0,38.9865,39.2856,38.9584,39.2201,217366.0
2018-02-14 10:30:00,41.96,42.22,41.91,42.07,255627.0,39.2201,39.4632,39.1734,39.323,255627.0
2018-02-14 11:00:00,42.07,42.22,41.97,42.17,120178.0,39.323,39.4632,39.2295,39.4164,120178.0
2018-02-14 11:30:00,42.17,42.23,42.03,42.07,266500.0,39.4164,39.4725,39.2856,39.323,266500.0
2018-02-14 12:00:00,42.07,42.23,42.06,42.19,82479.0,39.323,39.4725,39.3136,39.4351,82479.0
2018-02-14 12:30:00,42.19,42.32,42.14,42.27,60660.0,39.4351,39.5566,39.3884,39.5099,60660.0
2018-02-14 13:00:00,42.27,42.46,42.24,42.39,411763.0,39.5099,39.6875,39.4819,39.6221,411763.0
2018-02-14 13:30:00,42.39,42.46,42.36,42.39,93152.0,39.6221,39.6875,39.594,39.6221,93152.0
2018-02-14 14:00:00,42.4,42.47,42.31,42.32,122042.0,39.6314,39.6968,39.5473,39.5566,122042.0
2018-02-14 14:30:00,42.31,42.45,42.3,42.41,42079.0,39.5473,39.6782,39.5379,39.6408,42079.0
2018-02-14 15:00:00,42.42,42.62,42.42,42.5,131260.0,39.6501,39.8371,39.6501,39.7249,131260.0
2018-02-14 15:30:00,42.5,42.57,42.43,42.51,360330.0,39.7249,39.7903,39.6595,39.7342,360330.0
2018-02-15 09:30:00,42.84,42.94,42.49,42.57,737428.0,40.0427,40.1362,39.7155,39.7903,737428.0
2018-02-15 10:00:00,42.57,42.63,42.44,42.51,336001.0,39.7903,39.8464,39.6688,39.7342,336001.0
2018-02-15 10:30:00,42.51,42.59,42.38,42.4,317566.0,39.7342,39.809,39.6127,39.6314,317566.0
2018-02-15 11:00:00,42.37,42.57,42.33,42.57,239082.0,39.6034,39.7903,39.566,39.7903,239082.0
2018-02-15 11:30:00,42.57,42.57,42.42,42.48,57063.0,39.7903,39.7903,39.6501,39.7062,57063.0
2018-02-15 12:00:00,42.47,42.58,42.44,42.57,85727.0,39.6968,39.7997,39.6688,39.7903,85727.0
2018-02-15 12:30:00,42.57,42.6,42.52,42.58,46959.0,39.7903,39.8184,39.7436,39.7997,46959.0
2018-02-15 13:00:00,42.59,42.68,42.57,42.61,76434.0,39.809,39.8931,39.7903,39.8277,76434.0
2018-02-15 13:30:00,42.59,42.6,42.51,42.59,98918.0,39.809,39.8184,39.7342,39.809,98918.0
2018-02-15 14:00:00,42.6,42.69,42.58,42.68,75668.0,39.8184,39.9025,39.7997,39.8931,75668.0
2018-02-15 14:30:00,42.68,42.72,42.64,42.64,93933.0,39.8931,39.9305,39.8557,39.8557,93933.0
2018-02-15 15:00:00,42.65,42.74,42.64,42.66,210752.0,39.8651,39.9492,39.8557,39.8744,210752.0
2018-02-15 15:30:00,42.65,42.75,42.59,42.75,388973.0,39.8651,39.9586,39.809,39.9586,388973.0
2018-02-16 09:30:00,42.72,43.0,42.7,42.86,234183.0,39.9305,40.1922,39.9118,40.0614,234183.0
2018-02-16 10:00:00,42.86,43.06,42.83,43.0,112559.0,40.0614,40.2483,40.0333,40.1922,112559.0
2018-02-16 10:30:00,43.01,43.05,42.94,42.98,172021.0,40.2016,40.239,40.1362,40.1735,172021.0
2018-02-16 11:00:00,42.99,43.18,42.99,43.01,102214.0,40.1829,40.3605,40.1829,40.2016,102214.0
2018-02-16 11:30:00,43.04,43.2,43.04,43.17,74598.0,40.2296,40.3792,40.2296,40.3511,74598.0
2018-02-16 12:00:00,43.17,43.21,43.04,43.05,223308.0,40.3511,40.3885,40.2296,40.239,223308.0
2018-02-16 12:30:00,43.06,43.2,42.95,43.06,134937.0,40.2483,40.3792,40.1455,40.2483,134937.0
2018-02-16 13:00:00,43.07,43.1,42.87,42.89,73933.0,40.2577,40.2857,40.0707,40.0894,73933.0
2018-02-16 13:30:00,42.9,43.02,42.8,42.96,241961.0,40.0988,40.2109,40.0053,40.1549,241961.0
2018-02-16 14:00:00,42.97,43.03,42.77,42.88,158038.0,40.1642,40.2203,39.9773,40.0801,158038.0
2018-02-16 14:30:00,42.87,43.08,42.84,43.08,363989.0,40.0707,40.267,40.0427,40.267,363989.0
2018-02-16 15:00:00,43.08,43.14,43.01,43.06,136520.0,40.267,40.3231,40.2016,40.2483,136520.0
2018-02-16 15:30:00,43.06,43.11,42.93,42.94,421667.0,40.2483,40.2951,40.1268,40.1362,421667.0
2018-02-20 09:30:00,42.86,42.98,42.73,42.76,332614.0,40.0614,40.1735,39.9399,39.9679,332614.0
2018-02-20 10:00:00,42.76,42.98,42.74,42.88,267597.0,39.9679,40.1735,39.9492,40.0801,267597.0
2018-02-20 10:30:00,42.85,42.9,42.71,42.72,65768.0,40.052,40.0988,39.9212,39.9305,65768.0
2018-02-20 11:00:00,42.73,42.86,42.71,42.86,42609.0,39.9399,40.0614,39.9212,40.0614,42609.0
2018-02-20 11:30:00,42.86,42.94,42.81,42.92,37501.0,40.0614,40.1362,40.0146,40.1175,37501.0
2018-02-20 12:00:00,42.91,42.93,42.78,42.8,22022.0,40.1081,40.1268,39.9866,40.0053,22022.0
2018-02-20 12:30:00,42.8,42.87,42.76,42.86,32035.0,40.0053,40.0707,39.9679,40.0614,32035.0
2018-02-20 13:00:00,42.83,42.85,42.61,42.63,69635.0,40.0333,40.052,39.8277,39.8464,69635.0
2018-02-20 13:30:00,42.62,42.69,42.56,42.68,49496.0,39.8371,39.9025,39.781,39.8931,49496.0
2018-02-20 14:00:00,42.69,42.7,42.5,42.55,119004.0,39.9025,39.9118,39.7249,39.7716,119004.0
2018-02-20 14:30:00,42.54,42.65,42.46,42.46,63261.0,39.7623,39.8651,39.6875,39.6875,63261.0
2018-02-20 15:00:00,42.47,42.56,42.3,42.4,227398.0,39.6968,39.781,39.5379,39.6314,227398.0
2018-02-20 15:30:00,42.41,42.51,42.37,42.41,234846.0,39.6408,39.7342,39.6034,39.6408,234846.0
2018-02-21 09:30:00,42.5,42.87,42.5,42.78,81572.0,39.7249,40.0707,39.7249,39.9866,81572.0
2018-02-21 10:00:00,42.78,42.79,42.63,42.76,242598.0,39.9866,39.996,39.8464,39.9679,242598.0
2018-02-21 10:30:00,42.78,42.89,42.75,42.78,75680.0,39.9866,40.0894,39.9586,39.9866,75680.0
2018-02-21 11:00:00,42.78,42.85,42.74,42.85,40642.0,39.9866,40.052,39.9492,40.052,40642.0
2018-02-21 11:30:00,42.84,42.84,42.71,42.74,39778.0,40.0427,40.0427,39.9212,39.9492,39778.0
2018-02-21 12:00:00,42.74,42.83,42.7,42.73,33843.0,39.9492,40.0333,39.9118,39.9399,33843.0
2018-02-21 12:30:00,42.73,42.84,42.72,42.84,27737.0,39.9399,40.0427,39.9305,40.0427,27737.0
2018-02-21 13:00:00,42.83,42.83,42.74,42.79,27186.0,40.0333,40.0333,39.9492,39.996,27186.0
2018-02-21 13:30:00,42.8,42.88,42.75,42.82,91129.0,40.0053,40.0801,39.9586,40.024,91129.0
2018-02-21 14:00:00,42.82,43.07,42.77,42.92,305687.0,40.024,40.2577,39.9773,40.1175,305687.0
2018-02-21 14:30:00,42.92,42.95,42.74,42.77,249372.0,40.1175,40.1455,39.9492,39.9773,249372.0
2018-02-21 15:00:00,42.77,42.77,42.43,42.57,432079.0,39.9773,39.9773,39.6595,39.7903,432079.0
2018-02-21 15:30:00,42.57,42.65,42.25,42.26,802612.0,39.7903,39.8651,39.4912,39.5006,802612.0
2018-02-22 09:30:00,42.28,42.34,42.11,42.29,189125.0,39.5193,39.5753,39.3604,39.5286,189125.0
2018-02-22 10:00:00,42.29,42.38,42.21,42.3,250280.0,39.5286,39.6127,39.4538,39.5379,250280.0
2018-02-22 10:30:00,42.29,42.35,42.2,42.22,61235.0,39.5286,39.5847,39.4445,39.4632,61235.0
2018-02-22 11:00:00,42.22,42.45,42.2,42.43,92964.0,39.4632,39.6782,39.4445,39.6595,92964.0
2018-02-22 11:30:00,42.42,42.42,42.28,42.38,73211.0,39.6501,39.6501,39.5193,39.6127,73211.0
2018-02-22 12:00:00,42.38,42.47,42.37,42.44,49547.0,39.6127,39.6968,39.6034,39.6688,49547.0
2018-02-22 12:30:00,42.45,42.45,42.26,42.28,73471.0,39.6782,39.6782,39.5006,39.5193,73471.0
2018-02-22 13:00:00,42.28,42.35,42.2,42.22,93493.0,39.5193,39.5847,39.4445,39.4632,93493.0
2018-02-22 13:30:00,42.23,42.24,42.08,42.18,94929.0,39.4725,39.4819,39.3323,39.4258,94929.0
2018-02-22 14:00:00,42.17,42.35,42.17,42.34,78525.0,39.4164,39.5847,39.4164,39.5753,78525.0
2018-02-22 14:30:00,42.35,42.37,42.13,42.15,119177.0,39.5847,39.6034,39.379,39.3977,119177.0
2018-02-22 15:00:00,42.14,42.27,42.09,42.19,161552.0,39.3884,39.5099,39.3417,39.4351,161552.0
2018-02-22 15:30:00,42.19,42.25,42.03,42.12,438276.0,39.4351,39.4912,39.2856,39.3697,438276.0
2018-02-23 09:30:00,42.3,42.39,41.99,42.11,142396.0,39.5379,39.6221,39.2482,39.3604,142396.0
2018-02-23 10:00:00,42.11,42.22,42.05,42.07,87828.0,39.3604,39.4632,39.3043,39.323,87828.0
2018-02-23 10:30:00,42.07,42.28,42.04,42.13,114290.0,39.323,39.5193,39.2949,39.379,114290.0
2018-02-23 11:00:00,42.13,42.19,42.1,42.16,72636.0,39.379,39.4351,39.351,39.4071,72636.0
2018-02-23 11:30:00,42.16,42.21,42.08,42.2,47210.0,39.4071,39.4538,39.3323,39.4445,47210.0
2018-02-23 12:00:00,42.22,42.29,42.19,42.2,45784.0,39.4632,39.5286,39.4351,39.4445,45784.0
2018-02-23 12:30:00,42.21,42.27,42.17,42.22,42582.0,39.4538,39.5099,39.4164,39.4632,42582.0
2018-02-23 13:00:00,42.22,42.24,42.18,42.19,24250.0,39.4632,39.4819,39.4258,39.4351,24250.0
2018-02-23 13:30:00,42.19,42.28,42.18,42.26,32471.0,39.4351,39.5193,39.4258,39.5006,32471.0
2018-02-23 14:00:00,42.26,42.35,42.21,42.35,45508.0,39.5006,39.5847,39.4538,39.5847,45508.0
2018-02-23 14:30:00,42.35,42.45,42.31,42.42,55285.0,39.5847,39.6782,39.5473,39.6501,55285.0
2018-02-23 15:00:00,42.43,42.49,42.42,42.45,74705.0,39.6595,39.7155,39.6501,39.6782,74705.0
2018-02-23 15:30:00,42.45,42.49,42.37,42.49,196052.0,39.6782,39.7155,39.6034,39.7155,196052.0
2018-02-26 09:30:00,42.54,42.66,42.34,42.38,123814.0,39.7623,39.8744,39.5753,39.6127,123814.0
2018-02-26 10:00:00,42.36,42.36,42.04,42.08,290093.0,39.594,39.594,39.2949,39.3323,290093.0
2018-02-26 10:30:00,42.08,42.11,42.04,42.07,325358.0,39.3323,39.3604,39.2949,39.323,325358.0
2018-02-26 11:00:00,42.07,42.2,42.02,42.17,104421.0,39.323,39.4445,39.2762,39.4164,104421.0
2018-02-26 11:30:00,42.18,42.29,42.11,42.27,70860.0,39.4258,39.5286,39.3604,39.5099,70860.0
2018-02-26 12:00:00,42.27,42.41,42.26,42.38,85775.0,39.5099,39.6408,39.5006,39.6127,85775.0
2018-02-26 12:30:00,42.39,42.47,42.35,42.45,89885.0,39.6221,39.6968,39.5847,39.6782,89885.0
2018-02-26 13:00:00,42.46,42.5,42.4,42.45,84691.0,39.6875,39.7249,39.6314,39.6782,84691.0
2018-02-26 13:30:00,42.45,42.5,42.41,42.48,73040.0,39.6782,39.7249,39.6408,39.7062,73040.0
2018-02-26 14:00:00,42.47,42.48,42.42,42.43,284003.0,39.6968,39.7062,39.6501,39.6595,284003.0
2018-02-26 14:30:00,42.43,42.49,42.42,42.44,121462.0,39.6595,39.7155,39.6501,39.6688,121462.0
2018-02-26 15:00:00,42.43,42.52,42.41,42.48,244663.0,39.6595,39.7436,39.6408,39.7062,244663.0
2018-02-26 15:30:00,42.47,42.52,42.37,42.44,449564.0,39.6968,39.7436,39.6034,39.6688,449564.0
2018-02-27 09:30:00,42.55,42.86,42.41,42.58,236986.0,39.7716,40.0614,39.6408,39.7997,236986.0
2018-02-27 10:00:00,42.6,42.73,42.6,42.68,115540.0,39.8184,39.9399,39.8184,39.8931,115540.0
2018-02-27 10:30:00,42.67,42.71,42.19,42.23,404659.0,39.8838,39.9212,39.4351,39.4725,404659.0
2018-02-27 11:00:00,42.23,42.32,42.12,42.12,149312.0,39.4725,39.5566,39.3697,39.3697,149312.0
2018-02-27 11:30:00,42.13,42.18,41.94,41.96,120932.0,39.379,39.4258,39.2015,39.2201,120932.0
2018-02-27 12:00:00,41.95,42.03,41.86,41.94,151363.0,39.2108,39.2856,39.1267,39.2015,151363.0
2018-02-27 12:30:00,41.93,41.99,41.91,41.96,74884.0,39.1921,39.2482,39.1734,39.2201,74884.0
2018-02-27 13:00:00,41.96,42.0,41.86,41.88,56434.0,39.2201,39.2575,39.1267,39.1454,56434.0
2018-02-27 13:30:00,41.88,41.91,41.8,41.82,64308.0,39.1454,39.1734,39.0706,39.0893,64308.0
2018-02-27 14:00:00,41.83,41.84,41.68,41.76,81731.0,39.0986,39.108,38.9584,39.0332,81731.0
2018-02-27 14:30:00,41.75,41.86,41.71,41.8,85118.0,39.0239,39.1267,38.9865,39.0706,85118.0
2018-02-27 15:00:00,41.8,41.82,41.67,41.75,141801.0,39.0706,39.0893,38.9491,39.0239,141801.0
2018-02-27 15:30:00,41.75,41.78,41.5,41.51,434889.0,39.0239,39.0519,38.7902,38.7995,434889.0
2018-02-28 09:30:00,41.37,41.63,40.93,41.01,298136.0,38.6687,38.9117,38.2574,38.3322,298136.0
2018-02-28 10:00:00,40.99,41.02,40.89,41.0,367917.0,38.3135,38.3415,38.22,38.3228,367917.0
2018-02-28 10:30:00,41.0,41.02,40.73,40.81,188480.0,38.3228,38.3415,38.0705,38.1452,188480.0
2018-02-28 11:00:00,40.81,40.87,40.7,40.8,366917.0,38.1452,38.2013,38.0424,38.1359,366917.0
2018-02-28 11:30:00,40.8,40.88,40.68,40.87,122932.0,38.1359,38.2107,38.0237,38.2013,122932.0
2018-02-28 12:00:00,40.88,41.05,40.87,40.98,210458.0,38.2107,38.3696,38.2013,38.3041,210458.0
2018-02-28 12:30:00,40.97,41.19,40.96,41.14,100407.0,38.2948,38.5004,38.2854,38.4537,100407.0
2018-02-28 13:00:00,41.13,41.16,41.06,41.12,92103.0,38.4443,38.4724,38.3789,38.435,92103.0
2018-02-28 13:30:00,41.11,41.2,41.02,41.19,107535.0,38.4256,38.5098,38.3415,38.5004,107535.0
2018-02-28 14:00:00,41.19,41.22,41.14,41.17,198500.0,38.5004,38.5285,38.4537,38.4817,198500.0
2018-02-28 14:30:00,41.17,41.18,40.87,40.89,246910.0,38.4817,38.4911,38.2013,38.22,246910.0
2018-02-28 15:00:00,40.89,40.91,40.69,40.74,235446.0,38.22,38.2387,38.0331,38.0798,235446.0
2018-02-28 15:30:00,40.74,40.86,40.53,40.54,593142.0,38.0798,38.192,37.8835,37.8929,593142.0
2018-03-01 09:30:00,40.56,40.68,40.09,40.15,295656.0,37.9116,38.0237,37.4723,37.5283,295656.0
2018-03-01 10:00:00,40.13,40.43,40.1,40.43,184582.0,37.5096,37.7901,37.4816,37.7901,184582.0
2018-03-01 10:30:00,40.43,40.69,40.38,40.4,214054.0,37.7901,38.0331,37.7433,37.762,214054.0
2018-03-01 11:00:00,40.41,40.57,40.34,40.38,247488.0,37.7714,37.9209,37.7059,37.7433,247488.0
2018-03-01 11:30:00,40.39,40.59,40.37,40.53,150121.0,37.7527,37.9396,37.734,37.8835,150121.0
2018-03-01 12:00:00,40.53,40.54,40.27,40.32,457971.0,37.8835,37.8929,37.6405,37.6872,457971.0
2018-03-01 12:30:00,40.31,40.36,40.23,40.26,108679.0,37.6779,37.7246,37.6031,37.6312,108679.0
2018-03-01 13:00:00,40.24,40.25,39.99,40.15,225442.0,37.6125,37.6218,37.3788,37.5283,225442.0
2018-03-01 13:30:00,40.14,40.19,39.84,39.89,262040.0,37.519,37.5657,37.2386,37.2853,262040.0
2018-03-01 14:00:00,39.89,40.01,39.65,40.01,293722.0,37.2853,37.3975,37.061,37.3975,293722.0
2018-03-01 14:30:00,40.01,40.13,39.9,40.11,278922.0,37.3975,37.5096,37.2947,37.4909,278922.0
2018-03-01 15:00:00,40.11,40.34,40.0,40.25,349807.0,37.4909,37.7059,37.3881,37.6218,349807.0
2018-03-01 15:30:00,40.24,40.3,40.04,40.17,667772.0,37.6125,37.6685,37.4255,37.547,667772.0
2018-03-02 09:30:00,39.82,39.87,39.54,39.63,563297.0,37.2199,37.2666,36.9582,37.0423,563297.0
2018-03-02 10:00:00,39.64,39.75,39.56,39.61,522181.0,37.0516,37.1545,36.9769,37.0236,522181.0
2018-03-02 10:30:00,39.61,39.79,39.6,39.68,228302.0,37.0236,37.1918,37.0142,37.089,228302.0
2018-03-02 11:00:00,39.67,39.81,39.6,39.8,231445.0,37.0797,37.2105,37.0142,37.2012,231445.0
2018-03-02 11:30:00,39.8,40.0,39.74,39.99,218476.0,37.2012,37.3881,37.1451,37.3788,218476.0
2018-03-02 12:00:00,39.99,40.02,39.83,40.01,134140.0,37.3788,37.4068,37.2292,37.3975,134140.0
2018-03-02 12:30:00,40.01,40.12,39.87,40.09,131367.0,37.3975,37.5003,37.2666,37.4723,131367.0
2018-03-02 13:00:00,40.07,40.09,39.91,39.96,71910.0,37.4536,37.4723,37.304,37.3507,71910.0
2018-03-02 13:30:00,39.96,40.1,39.85,40.06,211879.0,37.3507,37.4816,37.2479,37.4442,211879.0
2018-03-02 14:00:00,40.06,40.2,40.03,40.07,256571.0,37.4442,37.5751,37.4162,37.4536,256571.0
2018-03-02 14:30:00,40.06,40.2,40.0,40.1,292708.0,37.4442,37.5751,37.3881,37.4816,292708.0
2018-03-02 15:00:00,40.09,40.16,39.97,40.15,223073.0,37.4723,37.5377,37.3601,37.5283,223073.0
2018-03-02 15:30:00,40.14,40.35,40.13,40.28,749950.0,37.519,37.7153,37.5096,37.6498,749950.0
2018-03-05 09:30:00,39.96,40.4,39.93,40.12,244112.0,37.3507,37.762,37.3227,37.5003,244112.0
2018-03-05 10:00:00,40.16,40.22,40.1,40.19,202757.0,37.5377,37.5938,37.4816,37.5657,202757.0
2018-03-05 10:30:00,40.2,40.36,40.11,40.36,216061.0,37.5751,37.7246,37.4909,37.7246,216061.0
2018-03-05 11:00:00,40.35,40.57,40.33,40.53,177517.0,37.7153,37.9209,37.6966,37.8835,177517.0
2018-03-05 11:30:00,40.52,40.61,40.47,40.5,210575.0,37.8742,37.9583,37.8274,37.8555,210575.0
2018-03-05 12:00:00,40.51,40.56,40.4,40.46,122495.0,37.8648,37.9116,37.762,37.8181,122495.0
2018-03-05 12:30:00,40.47,40.72,40.46,40.71,49264.0,37.8274,38.0611,37.8181,38.0518,49264.0
2018-03-05 13:00:00,40.72,40.82,40.71,40.77,112644.0,38.0611,38.1546,38.0518,38.1079,112644.0
2018-03-05 13:30:00,40.76,40.76,40.65,40.74,56604.0,38.0985,38.0985,37.9957,38.0798,56604.0
2018-03-05 14:00:00,40.74,40.76,40.57,40.64,55890.0,38.0798,38.0985,37.9209,37.9863,55890.0
2018-03-05 14:30:00,40.63,40.69,40.59,40.66,97381.0,37.977,38.0331,37.9396,38.005,97381.0
2018-03-05 15:00:00,40.66,40.72,40.6,40.66,178051.0,38.005,38.0611,37.949,38.005,178051.0
2018-03-05 15:30:00,40.66,40.82,40.64,40.7,626537.0,38.005,38.1546,37.9863,38.0424,626537.0
2018-03-06 09:30:00,40.84,40.91,40.65,40.85,575923.0,38.1733,38.2387,37.9957,38.1826,575923.0
2018-03-06 10:00:00,40.86,41.01,40.79,40.97,125932.0,38.192,38.3322,38.1265,38.2948,125932.0
2018-03-06 10:30:00,40.97,41.01,40.79,40.84,90692.0,38.2948,38.3322,38.1265,38.1733,90692.0
2018-03-06 11:00:00,40.83,40.94,40.8,40.81,156904.0,38.1639,38.2668,38.1359,38.1452,156904.0
2018-03-06 11:30:00,40.81,40.94,40.79,40.94,100229.0,38.1452,38.2668,38.1265,38.2668,100229.0
2018-03-06 12:00:00,40.93,40.97,40.89,40.94,65072.0,38.2574,38.2948,38.22,38.2668,65072.0
2018-03-06 12:30:00,40.93,41.08,40.91,41.08,107072.0,38.2574,38.3976,38.2387,38.3976,107072.0
2018-03-06 13:00:00,41.08,41.19,41.07,41.14,103889.0,38.3976,38.5004,38.3883,38.4537,103889.0
2018-03-06 13:30:00,41.14,41.2,41.11,41.17,301154.0,38.4537,38.5098,38.4256,38.4817,301154.0
2018-03-06 14:00:00,41.17,41.23,41.16,41.2,225339.0,38.4817,38.5378,38.4724,38.5098,225339.0
2018-03-06 14:30:00,41.2,41.28,41.2,41.25,66163.0,38.5098,38.5845,38.5098,38.5565,66163.0
2018-03-06 15:00:00,41.24,41.37,41.23,41.34,206140.0,38.5472,38.6687,38.5378,38.6406,206140.0
2018-03-06 15:30:00,41.34,41.38,41.26,41.37,252811.0,38.6406,38.678,38.5659,38.6687,252811.0
2018-03-07 09:30:00,40.92,41.23,40.78,41.06,433379.0,38.2481,38.5378,38.1172,38.3789,433379.0
2018-03-07 10:00:00,41.06,41.29,41.05,41.28,59236.0,38.3789,38.5939,38.3696,38.5845,59236.0
2018-03-07 10:30:00,41.29,41.43,41.24,41.41,59127.0,38.5939,38.7248,38.5472,38.7061,59127.0
2018-03-07 11:00:00,41.4,41.42,41.14,41.16,77130.0,38.6967,38.7154,38.4537,38.4724,77130.0
2018-03-07 11:30:00,41.17,41.25,41.07,41.07,81015.0,38.4817,38.5565,38.3883,38.3883,81015.0
2018-03-07 12:00:00,41.08,41.11,40.99,41.07,238952.0,38.3976,38.4256,38.3135,38.3883,238952.0
2018-03-07 12:30:00,41.07,41.11,41.0,41.07,269865.0,38.3883,38.4256,38.3228,38.3883,269865.0
2018-03-07 13:00:00,41.03,41.05,40.88,41.0,230219.0,38.3509,38.3696,38.2107,38.3228,230219.0
2018-03-07 13:30:00,41.0,41.04,40.95,41.03,150108.0,38.3228,38.3602,38.2761,38.3509,150108.0
2018-03-07 14:00:00,41.03,41.11,40.99,41.08,108759.0,38.3509,38.4256,38.3135,38.3976,108759.0
2018-03-07 14:30:00,41.07,41.21,41.07,41.16,120595.0,38.3883,38.5191,38.3883,38.4724,120595.0
2018-03-07 15:00:00,41.17,41.29,41.16,41.24,120559.0,38.4817,38.5939,38.4724,38.5472,120559.0
2018-03-07 15:30:00,41.24,41.29,41.18,41.21,641148.0,38.5472,38.5939,38.4911,38.5191,641148.0
2018-03-08 09:30:00,41.31,41.35,41.1,41.13,121959.0,38.6126,38.65,38.4163,38.4443,121959.0
2018-03-08 10:00:00,41.13,41.23,41.09,41.18,77275.0,38.4443,38.5378,38.407,38.4911,77275.0
2018-03-08 10:30:00,41.15,41.24,41.13,41.2,63266.0,38.463,38.5472,38.4443,38.5098,63266.0
2018-03-08 11:00:00,41.2,41.23,41.13,41.14,138660.0,38.5098,38.5378,38.4443,38.4537,138660.0
2018-03-08 11:30:00,41.13,41.13,41.05,41.11,98343.0,38.4443,38.4443,38.3696,38.4256,98343.0
2018-03-08 12:00:00,41.1,41.1,40.93,41.0,112846.0,38.4163,38.4163,38.2574,38.3228,112846.0
2018-03-08 12:30:00,41.0,41.05,40.96,41.04,37893.0,38.3228,38.3696,38.2854,38.3602,37893.0
2018-03-08 13:00:00,41.05,41.09,40.95,41.0,46200.0,38.3696,38.407,38.2761,38.3228,46200.0
2018-03-08 13:30:00,41.0,41.01,40.93,40.99,36287.0,38.3228,38.3322,38.2574,38.3135,36287.0
2018-03-08 14:00:00,40.99,41.05,40.96,41.05,64835.0,38.3135,38.3696,38.2854,38.3696,64835.0
2018-03-08 14:30:00,41.04,41.14,41.01,41.13,45930.0,38.3602,38.4537,38.3322,38.4443,45930.0
2018-03-08 15:00:00,41.13,41.26,41.13,41.19,84748.0,38.4443,38.5659,38.4443,38.5004,84748.0
2018-03-08 15:30:00,41.19,41.2,41.06,41.2,245006.0,38.5004,38.5098,38.3789,38.5098,245006.0
2018-03-09 09:30:00,41.42,41.55,41.15,41.44,153908.0,38.7154,38.8369,38.463,38.7341,153908.0
2018-03-09 10:00:00,41.44,41.66,41.44,41.61,448883.0,38.7341,38.9397,38.7341,38.893,448883.0
2018-03-09 10:30:00,41.61,41.72,41.55,41.65,173367.0,38.893,38.9958,38.8369,38.9304,173367.0
2018-03-09 11:00:00,41.66,41.72,41.58,41.71,91878.0,38.9397,38.9958,38.865,38.9865,91878.0
2018-03-09 11:30:00,41.72,41.72,41.6,41.63,65798.0,38.9958,38.9958,38.8837,38.9117,65798.0
2018-03-09 12:00:00,41.64,41.77,41.63,41.76,78703.0,38.921,39.0426,38.9117,39.0332,78703.0
2018-03-09 12:30:00,41.75,41.79,41.74,41.75,116126.0,39.0239,39.0612,39.0145,39.0239,116126.0
2018-03-09 13:00:00,41.76,41.85,41.76,41.82,114381.0,39.0332,39.1173,39.0332,39.0893,114381.0
2018-03-09 13:30:00,41.82,41.88,41.81,41.84,370624.0,39.0893,39.1454,39.0799,39.108,370624.0
2018-03-09 14:00:00,41.84,41.92,41.83,41.91,203692.0,39.108,39.1828,39.0986,39.1734,203692.0
2018-03-09 14:30:00,41.91,41.98,41.9,41.95,157960.0,39.1734,39.2388,39.1641,39.2108,157960.0
2018-03-09 15:00:00,41.96,41.98,41.91,41.94,157747.0,39.2201,39.2388,39.1734,39.2015,157747.0
2018-03-09 15:30:00,41.95,42.04,41.94,42.02,523612.0,39.2108,39.2949,39.2015,39.2762,523612.0
2018-03-12 09:30:00,42.08,42.3,42.04,42.27,148634.0,39.3323,39.5379,39.2949,39.5099,148634.0
2018-03-12 10:00:00,42.28,42.38,42.24,42.35,125034.0,39.5193,39.6127,39.4819,39.5847,125034.0
2018-03-12 10:30:00,42.35,42.37,42.11,42.11,142821.0,39.5847,39.6034,39.3604,39.3604,142821.0
2018-03-12 11:00:00,42.12,42.14,42.0,42.01,65986.0,39.3697,39.3884,39.2575,39.2669,65986.0
2018-03-12 11:30:00,42.01,42.17,42.0,42.15,86344.0,39.2669,39.4164,39.2575,39.3977,86344.0
2018-03-12 12:00:00,42.15,42.29,42.14,42.27,50087.0,39.3977,39.5286,39.3884,39.5099,50087.0
2018-03-12 12:30:00,42.27,42.3,42.18,42.19,49562.0,39.5099,39.5379,39.4258,39.4351,49562.0
2018-03-12 13:00:00,42.19,42.24,42.12,42.12,98892.0,39.4351,39.4819,39.3697,39.3697,98892.0
2018-03-12 13:30:00,42.13,42.17,42.03,42.05,326643.0,39.379,39.4164,39.2856,39.3043,326643.0
2018-03-12 14:00:00,42.04,42.1,42.01,42.07,96138.0,39.2949,39.351,39.2669,39.323,96138.0
2018-03-12 14:30:00,42.07,42.1,41.97,42.01,165983.0,39.323,39.351,39.2295,39.2669,165983.0
2018-03-12 15:00:00,42.0,42.09,42.0,42.08,176112.0,39.2575,39.3417,39.2575,39.3323,176112.0
2018-03-12 15:30:00,42.08,42.16,42.07,42.09,375302.0,39.3323,39.4071,39.323,39.3417,375302.0
2018-03-13 09:30:00,42.27,42.53,42.1,42.45,86115.0,39.5099,39.7529,39.351,39.6782,86115.0
2018-03-13 10:00:00,42.46,42.58,42.44,42.52,83533.0,39.6875,39.7997,39.6688,39.7436,83533.0
2018-03-13 10:30:00,42.52,42.55,42.38,42.38,95036.0,39.7436,39.7716,39.6127,39.6127,95036.0
2018-03-13 11:00:00,42.38,42.39,42.23,42.28,127490.0,39.6127,39.6221,39.4725,39.5193,127490.0
2018-03-13 11:30:00,42.29,42.35,42.22,42.31,102506.0,39.5286,39.5847,39.4632,39.5473,102506.0
2018-03-13 12:00:00,42.31,42.32,42.17,42.24,186916.0,39.5473,39.5566,39.4164,39.4819,186916.0
2018-03-13 12:30:00,42.25,42.43,42.25,42.39,92331.0,39.4912,39.6595,39.4912,39.6221,92331.0
2018-03-13 13:00:00,42.4,42.49,42.38,42.47,371010.0,39.6314,39.7155,39.6127,39.6968,371010.0
2018-03-13 13:30:00,42.47,42.51,42.39,42.4,397750.0,39.6968,39.7342,39.6221,39.6314,397750.0
2018-03-13 14:00:00,42.4,42.42,42.33,42.37,263067.0,39.6314,39.6501,39.566,39.6034,263067.0
2018-03-13 14:30:00,42.38,42.41,42.24,42.27,74338.0,39.6127,39.6408,39.4819,39.5099,74338.0
2018-03-13 15:00:00,42.28,42.29,42.16,42.16,148326.0,39.5193,39.5286,39.4071,39.4071,148326.0
2018-03-13 15:30:00,42.15,42.24,42.08,42.16,374510.0,39.3977,39.4819,39.3323,39.4071,374510.0
2018-03-14 09:30:00,42.37,42.52,42.0,42.02,391782.0,39.6034,39.7436,39.2575,39.2762,391782.0
2018-03-14 10:00:00,42.02,42.07,41.87,41.89,165562.0,39.2762,39.323,39.136,39.1547,165562.0
2018-03-14 10:30:00,41.89,41.91,41.79,41.86,101417.0,39.1547,39.1734,39.0612,39.1267,101417.0
2018-03-14 11:00:00,41.87,41.9,41.71,41.72,101199.0,39.136,39.1641,38.9865,38.9958,101199.0
2018-03-14 11:30:00,41.72,41.76,41.57,41.63,224410.0,38.9958,39.0332,38.8556,38.9117,224410.0
2018-03-14 12:00:00,41.63,41.66,41.56,41.66,118594.0,38.9117,38.9397,38.8463,38.9397,118594.0
2018-03-14 12:30:00,41.66,41.77,41.66,41.72,446228.0,38.9397,39.0426,38.9397,38.9958,446228.0
2018-03-14 13:00:00,41.72,41.72,41.61,41.7,73538.0,38.9958,38.9958,38.893,38.9771,73538.0
2018-03-14 13:30:00,41.71,41.91,41.71,41.86,74931.0,38.9865,39.1734,38.9865,39.1267,74931.0
2018-03-14 14:00:00,41.86,41.86,41.75,41.77,91591.0,39.1267,39.1267,39.0239,39.0426,91591.0
2018-03-14 14:30:00,41.77,41.82,41.66,41.78,142853.0,39.0426,39.0893,38.9397,39.0519,142853.0
2018-03-14 15:00:00,41.79,41.79,41.68,41.74,183235.0,39.0612,39.0612,38.9584,39.0145,183235.0
2018-03-14 15:30:00,41.74,41.76,41.65,41.7,307722.0,39.0145,39.0332,38.9304,38.9771,307722.0
2018-03-15 09:30:00,41.84,41.86,41.58,41.59,72851.0,39.108,39.1267,38.865,38.8743,72851.0
2018-03-15 10:00:00,41.59,41.73,41.52,41.58,64833.0,38.8743,39.0052,38.8089,38.865,64833.0
2018-03-15 10:30:00,41.61,41.65,41.54,41.55,484666.0,38.893,38.9304,38.8276,38.8369,484666.0
2018-03-15 11:00:00,41.55,41.62,41.51,41.61,122901.0,38.8369,38.9023,38.7995,38.893,122901.0
2018-03-15 11:30:00,41.62,41.62,41.44,41.49,70304.0,38.9023,38.9023,38.7341,38.7808,70304.0
2018-03-15 12:00:00,41.49,41.49,41.39,41.4,54329.0,38.7808,38.7808,38.6874,38.6967,54329.0
2018-03-15 12:30:00,41.39,41.44,41.33,41.36,68546.0,38.6874,38.7341,38.6313,38.6593,68546.0
2018-03-15 13:00:00,41.36,41.39,41.31,41.33,63348.0,38.6593,38.6874,38.6126,38.6313,63348.0
2018-03-15 13:30:00,41.32,41.41,41.25,41.25,88709.0,38.6219,38.7061,38.5565,38.5565,88709.0
2018-03-15 14:00:00,41.25,41.35,41.23,41.34,98307.0,38.5565,38.65,38.5378,38.6406,98307.0
2018-03-15 14:30:00,41.31,41.35,41.23,41.3,41903.0,38.6126,38.65,38.5378,38.6032,41903.0
2018-03-15 15:00:00,41.3,41.32,41.25,41.3,89655.0,38.6032,38.6219,38.5565,38.6032,89655.0
2018-03-15 15:30:00,41.3,41.35,41.28,41.33,367637.0,38.6032,38.65,38.5845,38.6313,367637.0
2018-03-16 09:30:00,41.15,41.38,40.96,41.25,81919.0,38.5385,38.7539,38.3606,38.6322,81919.0
2018-03-16 10:00:00,41.25,41.44,41.25,41.44,73399.0,38.6322,38.8101,38.6322,38.8101,73399.0
2018-03-16 10:30:00,41.43,41.56,41.43,41.55,178907.0,38.8007,38.9225,38.8007,38.9131,178907.0
2018-03-16 11:00:00,41.54,41.67,41.52,41.66,203654.0,38.9038,39.0255,38.885,39.0161,203654.0
2018-03-16 11:30:00,41.66,41.74,41.57,41.57,79390.0,39.0161,39.0911,38.9319,38.9319,79390.0
2018-03-16 12:00:00,41.58,41.6,41.51,41.6,110534.0,38.9412,38.96,38.8757,38.96,110534.0
2018-03-16 12:30:00,41.59,41.65,41.56,41.61,42570.0,38.9506,39.0068,38.9225,38.9693,42570.0
2018-03-16 13:00:00,41.61,41.62,41.5,41.51,186444.0,38.9693,38.9787,38.8663,38.8757,186444.0
2018-03-16 13:30:00,41.5,41.53,41.45,41.49,42704.0,38.8663,38.8944,38.8195,38.8569,42704.0
2018-03-16 14:00:00,41.5,41.54,41.48,41.53,65954.0,38.8663,38.9038,38.8476,38.8944,65954.0
2018-03-16 14:30:00,41.53,41.55,41.5,41.55,49557.0,38.8944,38.9131,38.8663,38.9131,49557.0
2018-03-16 15:00:00,41.55,41.6,41.52,41.6,110139.0,38.9131,38.96,38.885,38.96,110139.0
2018-03-16 15:30:00,41.6,41.68,41.54,41.54,281210.0,38.96,39.0349,38.9038,38.9038,281210.0
2018-03-19 09:30:00,41.35,41.42,41.22,41.41,353293.0,38.7258,38.7914,38.6041,38.782,353293.0
2018-03-19 10:00:00,41.42,41.42,41.18,41.26,99191.0,38.7914,38.7914,38.5666,38.6415,99191.0
2018-03-19 10:30:00,41.29,41.37,41.09,41.17,285958.0,38.6696,38.7445,38.4823,38.5572,285958.0
2018-03-19 11:00:00,41.17,41.21,41.09,41.15,47929.0,38.5572,38.5947,38.4823,38.5385,47929.0
2018-03-19 11:30:00,41.15,41.17,40.99,41.0,148277.0,38.5385,38.5572,38.3887,38.398,148277.0
2018-03-19 12:00:00,41.01,41.07,40.97,41.07,73350.0,38.4074,38.4636,38.3699,38.4636,73350.0
2018-03-19 12:30:00,41.08,41.09,40.97,40.99,71253.0,38.473,38.4823,38.3699,38.3887,71253.0
2018-03-19 13:00:00,40.98,40.99,40.79,40.86,81195.0,38.3793,38.3887,38.2014,38.2669,81195.0
2018-03-19 13:30:00,40.85,41.03,40.83,41.03,116492.0,38.2575,38.4261,38.2388,38.4261,116492.0
2018-03-19 14:00:00,41.02,41.07,40.95,41.0,96897.0,38.4168,38.4636,38.3512,38.398,96897.0
2018-03-19 14:30:00,40.99,41.03,40.85,41.01,106083.0,38.3887,38.4261,38.2575,38.4074,106083.0
2018-03-19 15:00:00,41.01,41.13,40.94,41.07,189398.0,38.4074,38.5198,38.3418,38.4636,189398.0
2018-03-19 15:30:00,41.06,41.22,41.03,41.17,504452.0,38.4542,38.6041,38.4261,38.5572,504452.0
2018-03-20 09:30:00,41.28,41.43,41.24,41.24,60630.0,38.6603,38.8007,38.6228,38.6228,60630.0
2018-03-20 10:00:00,41.23,41.28,41.12,41.16,58772.0,38.6134,38.6603,38.5104,38.5479,58772.0
2018-03-20 10:30:00,41.16,41.2,41.06,41.17,48759.0,38.5479,38.5853,38.4542,38.5572,48759.0
2018-03-20 11:00:00,41.18,41.19,41.06,41.08,58808.0,38.5666,38.576,38.4542,38.473,58808.0
2018-03-20 11:30:00,41.08,41.09,41.0,41.03,36371.0,38.473,38.4823,38.398,38.4261,36371.0
2018-03-20 12:00:00,41.05,41.11,41.03,41.09,38536.0,38.4449,38.501,38.4261,38.4823,38536.0
2018-03-20 12:30:00,41.09,41.13,41.02,41.04,32063.0,38.4823,38.5198,38.4168,38.4355,32063.0
2018-03-20 13:00:00,41.03,41.1,41.01,41.01,33329.0,38.4261,38.4917,38.4074,38.4074,33329.0
2018-03-20 13:30:00,41.01,41.04,40.94,40.95,27544.0,38.4074,38.4355,38.3418,38.3512,27544.0
2018-03-20 14:00:00,40.96,41.06,40.93,41.06,36283.0,38.3606,38.4542,38.3325,38.4542,36283.0
2018-03-20 14:30:00,41.07,41.13,41.06,41.09,29809.0,38.4636,38.5198,38.4542,38.4823,29809.0
2018-03-20 15:00:00,41.09,41.14,41.06,41.09,67176.0,38.4823,38.5291,38.4542,38.4823,67176.0
2018-03-20 15:30:00,41.09,41.12,40.97,40.99,1297006.0,38.4823,38.5104,38.3699,38.3887,1297006.0
2018-03-21 09:30:00,41.06,41.35,40.98,41.28,88692.0,38.4542,38.7258,38.3793,38.6603,88692.0
2018-03-21 10:00:00,41.3,41.46,41.29,41.39,153304.0,38.679,38.8288,38.6696,38.7633,153304.0
2018-03-21 10:30:00,41.39,41.58,41.38,41.54,108449.0,38.7633,38.9412,38.7539,38.9038,108449.0
2018-03-21 11:00:00,41.53,41.6,41.5,41.6,44114.0,38.8944,38.96,38.8663,38.96,44114.0
2018-03-21 11:30:00,41.6,41.69,41.57,41.64,51954.0,38.96,39.0442,38.9319,38.9974,51954.0
2018-03-21 12:00:00,41.63,41.63,41.55,41.57,49380.0,38.988,38.988,38.9131,38.9319,49380.0
2018-03-21 12:30:00,41.56,41.58,41.5,41.56,21131.0,38.9225,38.9412,38.8663,38.9225,21131.0
2018-03-21 13:00:00,41.57,41.57,41.48,41.51,15534.0,38.9319,38.9319,38.8476,38.8757,15534.0
2018-03-21 13:30:00,41.51,41.59,41.48,41.55,47224.0,38.8757,38.9506,38.8476,38.9131,47224.0
2018-03-21 14:00:00,41.58,41.74,41.47,41.58,159127.0,38.9412,39.0911,38.8382,38.9412,159127.0
2018-03-21 14:30:00,41.58,41.64,41.38,41.51,126163.0,38.9412,38.9974,38.7539,38.8757,126163.0
2018-03-21 15:00:00,41.52,41.73,41.5,41.57,170530.0,38.885,39.0817,38.8663,38.9319,170530.0
2018-03-21 15:30:00,41.56,41.64,41.43,41.43,194579.0,38.9225,38.9974,38.8007,38.8007,194579.0
2018-03-22 09:30:00,41.08,41.43,41.06,41.29,189529.0,38.473,38.8007,38.4542,38.6696,189529.0
2018-03-22 10:00:00,41.27,41.46,41.27,41.35,104346.0,38.6509,38.8288,38.6509,38.7258,104346.0
2018-03-22 10:30:00,41.35,41.35,41.01,41.04,118436.0,38.7258,38.7258,38.4074,38.4355,118436.0
2018-03-22 11:00:00,41.05,41.14,41.01,41.09,174470.0,38.4449,38.5291,38.4074,38.4823,174470.0
2018-03-22 11:30:00,41.09,41.12,40.93,41.0,127522.0,38.4823,38.5104,38.3325,38.398,127522.0
2018-03-22 12:00:00,41.0,41.32,40.98,41.32,153640.0,38.398,38.6977,38.3793,38.6977,153640.0
2018-03-22 12:30:00,41.32,41.36,41.21,41.23,89277.0,38.6977,38.7352,38.5947,38.6134,89277.0
2018-03-22 13:00:00,41.23,41.4,41.11,41.39,125387.0,38.6134,38.7726,38.501,38.7633,125387.0
2018-03-22 13:30:00,41.4,41.45,41.31,41.32,122670.0,38.7726,38.8195,38.6884,38.6977,122670.0
2018-03-22 14:00:00,41.32,41.36,41.18,41.19,186650.0,38.6977,38.7352,38.5666,38.576,186650.0
2018-03-22 14:30:00,41.18,41.23,41.06,41.08,133785.0,38.5666,38.6134,38.4542,38.473,133785.0
2018-03-22 15:00:00,41.08,41.16,40.85,40.85,277094.0,38.473,38.5479,38.2575,38.2575,277094.0
2018-03-22 15:30:00,40.84,40.86,40.58,40.58,761374.0,38.2482,38.2669,38.0047,38.0047,761374.0
2018-03-23 09:30:00,40.69,41.02,40.69,40.73,298379.0,38.1077,38.4168,38.1077,38.1452,298379.0
2018-03-23 10:00:00,40.73,40.85,40.59,40.64,200954.0,38.1452,38.2575,38.014,38.0609,200954.0
2018-03-23 10:30:00,40.65,40.81,40.62,40.81,92054.0,38.0702,38.2201,38.0421,38.2201,92054.0
2018-03-23 11:00:00,40.8,40.84,40.66,40.67,78494.0,38.2107,38.2482,38.0796,38.089,78494.0
2018-03-23 11:30:00,40.66,40.67,40.35,40.36,144781.0,38.0796,38.089,37.7893,37.7986,144781.0
2018-03-23 12:00:00,40.35,40.51,40.35,40.5,127504.0,37.7893,37.9391,37.7893,37.9298,127504.0
2018-03-23 12:30:00,40.51,40.52,40.36,40.38,860249.0,37.9391,37.9485,37.7986,37.8174,860249.0
2018-03-23 13:00:00,40.37,40.54,40.35,40.52,386240.0,37.808,37.9672,37.7893,37.9485,386240.0
2018-03-23 13:30:00,40.52,40.59,40.42,40.56,81724.0,37.9485,38.014,37.8548,37.986,81724.0
2018-03-23 14:00:00,40.6,40.62,40.43,40.48,101046.0,38.0234,38.0421,37.8642,37.911,101046.0
2018-03-23 14:30:00,40.47,40.48,40.05,40.07,326162.0,37.9017,37.911,37.5083,37.527,326162.0
2018-03-23 15:00:00,40.08,40.23,40.01,40.12,304140.0,37.5364,37.6769,37.4709,37.5739,304140.0
2018-03-23 15:30:00,40.11,40.11,39.85,39.89,1018014.0,37.5645,37.5645,37.321,37.3585,1018014.0
2018-03-26 09:30:00,40.76,40.95,40.58,40.71,460403.0,38.1733,38.3512,38.0047,38.1264,460403.0
2018-03-26 10:00:00,40.7,40.77,40.52,40.54,116798.0,38.1171,38.1826,37.9485,37.9672,116798.0
2018-03-26 10:30:00,40.52,40.61,40.47,40.52,130068.0,37.9485,38.0328,37.9017,37.9485,130068.0
2018-03-26 11:00:00,40.51,40.56,40.23,40.31,240246.0,37.9391,37.986,37.6769,37.7518,240246.0
2018-03-26 11:30:00,40.31,40.49,40.3,40.44,93082.0,37.7518,37.9204,37.7425,37.8736,93082.0
2018-03-26 12:00:00,40.45,40.58,40.39,40.5,64249.0,37.8829,38.0047,37.8267,37.9298,64249.0
2018-03-26 12:30:00,40.5,40.52,40.32,40.32,87098.0,37.9298,37.9485,37.7612,37.7612,87098.0
2018-03-26 13:00:00,40.32,40.47,40.32,40.43,59844.0,37.7612,37.9017,37.7612,37.8642,59844.0
2018-03-26 13:30:00,40.43,40.54,40.37,40.54,160487.0,37.8642,37.9672,37.808,37.9672,160487.0
2018-03-26 14:00:00,40.54,40.76,40.52,40.72,100002.0,37.9672,38.1733,37.9485,38.1358,100002.0
2018-03-26 14:30:00,40.72,40.81,40.68,40.75,68321.0,38.1358,38.2201,38.0983,38.1639,68321.0
2018-03-26 15:00:00,40.75,40.9,40.75,40.9,93176.0,38.1639,38.3044,38.1639,38.3044,93176.0
2018-03-26 15:30:00,40.9,40.98,40.86,40.94,424169.0,38.3044,38.3793,38.2669,38.3418,424169.0
2018-03-27 09:30:00,41.03,41.08,40.53,40.79,302535.0,38.4261,38.473,37.9579,38.2014,302535.0
2018-03-27 10:00:00,40.79,40.87,40.62,40.71,181069.0,38.2014,38.2763,38.0421,38.1264,181069.0
2018-03-27 10:30:00,40.7,40.78,40.6,40.73,157153.0,38.1171,38.192,38.0234,38.1452,157153.0
2018-03-27 11:00:00,40.73,40.73,40.63,40.66,64410.0,38.1452,38.1452,38.0515,38.0796,64410.0
2018-03-27 11:30:00,40.68,40.95,40.68,40.91,220247.0,38.0983,38.3512,38.0983,38.3137,220247.0
2018-03-27 12:00:00,40.91,40.97,40.85,40.87,67842.0,38.3137,38.3699,38.2575,38.2763,67842.0
2018-03-27 12:30:00,40.87,40.89,40.76,40.87,99602.0,38.2763,38.295,38.1733,38.2763,99602.0
2018-03-27 13:00:00,40.88,41.0,40.81,40.82,95108.0,38.2856,38.398,38.2201,38.2295,95108.0
2018-03-27 13:30:00,40.82,40.84,40.66,40.8,171059.0,38.2295,38.2482,38.0796,38.2107,171059.0
2018-03-27 14:00:00,40.79,40.86,40.69,40.73,317792.0,38.2014,38.2669,38.1077,38.1452,317792.0
2018-03-27 14:30:00,40.74,40.83,40.6,40.6,396662.0,38.1545,38.2388,38.0234,38.0234,396662.0
2018-03-27 15:00:00,40.6,40.6,40.32,40.34,742157.0,38.0234,38.0234,37.7612,37.7799,742157.0
2018-03-27 15:30:00,40.33,40.38,40.07,40.32,859699.0,37.7705,37.8174,37.527,37.7612,859699.0
2018-03-28 09:30:00,40.33,40.61,40.29,40.6,355735.0,37.7705,38.0328,37.7331,38.0234,355735.0
2018-03-28 10:00:00,40.61,40.75,40.46,40.53,232907.0,38.0328,38.1639,37.8923,37.9579,232907.0
2018-03-28 10:30:00,40.54,40.61,40.2,40.27,187805.0,37.9672,38.0328,37.6488,37.7144,187805.0
2018-03-28 11:00:00,40.28,40.4,40.14,40.14,174917.0,37.7237,37.8361,37.5926,37.5926,174917.0
2018-03-28 11:30:00,40.14,40.33,40.08,40.26,143213.0,37.5926,37.7705,37.5364,37.705,143213.0
2018-03-28 12:00:00,40.27,40.57,40.25,40.4,180176.0,37.7144,37.9953,37.6956,37.8361,180176.0
2018-03-28 12:30:00,40.41,40.5,40.27,40.27,87058.0,37.8455,37.9298,37.7144,37.7144,87058.0
2018-03-28 13:00:00,40.27,40.43,40.2,40.37,166492.0,37.7144,37.8642,37.6488,37.808,166492.0
2018-03-28 13:30:00,40.38,40.47,40.31,40.39,135964.0,37.8174,37.9017,37.7518,37.8267,135964.0
2018-03-28 14:00:00,40.39,40.48,40.29,40.38,161272.0,37.8267,37.911,37.7331,37.8174,161272.0
2018-03-28 14:30:00,40.37,40.54,40.27,40.28,123375.0,37.808,37.9672,37.7144,37.7237,123375.0
2018-03-28 15:00:00,40.27,40.3,40.1,40.27,281574.0,37.7144,37.7425,37.5551,37.7144,281574.0
2018-03-28 15:30:00,40.27,40.37,40.21,40.23,422065.0,37.7144,37.808,37.6582,37.6769,422065.0
2018-03-29 09:30:00,40.36,40.59,40.36,40.48,92987.0,37.7986,38.014,37.7986,37.911,92987.0
2018-03-29 10:00:00,40.48,40.62,40.4,40.51,87943.0,37.911,38.0421,37.8361,37.9391,87943.0
2018-03-29 10:30:00,40.51,40.7,40.47,40.7,97452.0,37.9391,38.1171,37.9017,38.1171,97452.0
2018-03-29 11:00:00,40.7,40.78,40.62,40.67,93511.0,38.1171,38.192,38.0421,38.089,93511.0
2018-03-29 11:30:00,40.67,40.73,40.6,40.72,69042.0,38.089,38.1452,38.0234,38.1358,69042.0
2018-03-29 12:00:00,40.72,40.74,40.63,40.73,57002.0,38.1358,38.1545,38.0515,38.1452,57002.0
2018-03-29 12:30:00,40.73,40.73,40.67,40.72,28725.0,38.1452,38.1452,38.089,38.1358,28725.0
2018-03-29 13:00:00,40.72,40.74,40.64,40.72,47199.0,38.1358,38.1545,38.0609,38.1358,47199.0
2018-03-29 13:30:00,40.73,40.87,40.71,40.81,36877.0,38.1452,38.2763,38.1264,38.2201,36877.0
2018-03-29 14:00:00,40.81,40.91,40.79,40.85,62396.0,38.2201,38.3137,38.2014,38.2575,62396.0
2018-03-29 14:30:00,40.86,40.95,40.84,40.84,65773.0,38.2669,38.3512,38.2482,38.2482,65773.0
2018-03-29 15:00:00,40.84,40.99,40.82,40.9,226078.0,38.2482,38.3887,38.2295,38.3044,226078.0
2018-03-29 15:30:00,40.89,40.95,40.78,40.79,335233.0,38.295,38.3512,38.192,38.2014,335233.0
2018-04-02 09:30:00,40.53,40.67,40.29,40.3,668763.0,37.9579,38.089,37.7331,37.7425,668763.0
2018-04-02 10:00:00,40.3,40.3,39.89,39.94,607662.0,37.7425,37.7425,37.3585,37.4053,607662.0
2018-04-02 10:30:00,39.96,39.99,39.67,39.69,122040.0,37.424,37.4521,37.1524,37.1712,122040.0
2018-04-02 11:00:00,39.67,39.69,39.47,39.65,493166.0,37.1524,37.1712,36.9651,37.1337,493166.0
2018-04-02 11:30:00,39.65,39.65,39.33,39.46,478400.0,37.1337,37.1337,36.834,36.9558,478400.0
2018-04-02 12:00:00,39.47,39.47,39.19,39.34,238669.0,36.9651,36.9651,36.7029,36.8434,238669.0
2018-04-02 12:30:00,39.33,39.52,39.33,39.5,765082.0,36.834,37.012,36.834,36.9932,765082.0
2018-04-02 13:00:00,39.49,39.54,39.33,39.34,298041.0,36.9839,37.0307,36.834,36.8434,298041.0
2018-04-02 13:30:00,39.34,39.42,39.18,39.18,117844.0,36.8434,36.9183,36.6935,36.6935,117844.0
2018-04-02 14:00:00,39.17,39.33,39.08,39.23,210278.0,36.6842,36.834,36.5999,36.7404,210278.0
2018-04-02 14:30:00,39.22,39.42,39.17,39.37,219614.0,36.731,36.9183,36.6842,36.8715,219614.0
2018-04-02 15:00:00,39.37,39.49,39.32,39.35,459306.0,36.8715,36.9839,36.8246,36.8527,459306.0
2018-04-02 15:30:00,39.35,39.61,39.27,39.51,582268.0,36.8527,37.0962,36.7778,37.0026,582268.0
2018-04-03 09:30:00,39.59,39.83,39.51,39.62,138208.0,37.0775,37.3023,37.0026,37.1056,138208.0
2018-04-03 10:00:00,39.64,39.65,39.37,39.45,107814.0,37.1243,37.1337,36.8715,36.9464,107814.0
2018-04-03 10:30:00,39.44,39.73,39.42,39.7,109309.0,36.937,37.2086,36.9183,37.1805,109309.0
2018-04-03 11:00:00,39.71,39.83,39.69,39.75,112205.0,37.1899,37.3023,37.1712,37.2274,112205.0
2018-04-03 11:30:00,39.75,39.77,39.59,39.63,69589.0,37.2274,37.2461,37.0775,37.115,69589.0
2018-04-03 12:00:00,39.63,39.78,39.63,39.67,47537.0,37.115,37.2555,37.115,37.1524,47537.0
2018-04-03 12:30:00,39.66,39.74,39.63,39.7,23818.0,37.1431,37.218,37.115,37.1805,23818.0
2018-04-03 13:00:00,39.69,39.85,39.63,39.78,47947.0,37.1712,37.321,37.115,37.2555,47947.0
2018-04-03 13:30:00,39.79,39.8,39.64,39.8,150293.0,37.2648,37.2742,37.1243,37.2742,150293.0
2018-04-03 14:00:00,39.79,39.8,39.67,39.73,59962.0,37.2648,37.2742,37.1524,37.2086,59962.0
2018-04-03 14:30:00,39.72,39.95,39.64,39.93,132264.0,37.1993,37.4147,37.1243,37.3959,132264.0
2018-04-03 15:00:00,39.91,40.14,39.89,40.13,176915.0,37.3772,37.5926,37.3585,37.5832,176915.0
2018-04-03 15:30:00,40.14,40.15,39.94,40.05,224552.0,37.5926,37.602,37.4053,37.5083,224552.0
2018-04-04 09:30:00,39.68,40.37,39.55,40.36,1128177.0,37.1618,37.808,37.04,37.7986,1128177.0
2018-04-04 10:00:00,40.34,40.52,40.24,40.48,422689.0,37.7799,37.9485,37.6863,37.911,422689.0
2018-04-04 10:30:00,40.47,40.53,40.36,40.45,147946.0,37.9017,37.9579,37.7986,37.8829,147946.0
2018-04-04 11:00:00,40.45,40.59,40.35,40.55,195062.0,37.8829,38.014,37.7893,37.9766,195062.0
2018-04-04 11:30:00,40.55,40.64,40.39,40.47,563375.0,37.9766,38.0609,37.8267,37.9017,563375.0
2018-04-04 12:00:00,40.47,40.7,40.42,40.68,470096.0,37.9017,38.1171,37.8548,38.0983,470096.0
2018-04-04 12:30:00,40.69,40.86,40.65,40.8,278404.0,38.1077,38.2669,38.0702,38.2107,278404.0
2018-04-04 13:00:00,40.8,40.84,40.61,40.66,269926.0,38.2107,38.2482,38.0328,38.0796,269926.0
2018-04-04 13:30:00,40.67,40.72,40.62,40.7,368715.0,38.089,38.1358,38.0421,38.1171,368715.0
2018-04-04 14:00:00,40.71,41.07,40.7,41.07,719543.0,38.1264,38.4636,38.1171,38.4636,719543.0
2018-04-04 14:30:00,41.08,41.26,40.93,41.25,380027.0,38.473,38.6415,38.3325,38.6322,380027.0
2018-04-04 15:00:00,41.25,41.47,41.18,41.43,374217.0,38.6322,38.8382,38.5666,38.8007,374217.0
2018-04-04 15:30:00,41.42,41.46,41.34,41.38,574882.0,38.7914,38.8288,38.7165,38.7539,574882.0
2018-04-05 09:30:00,41.51,41.9,41.3,41.88,1205522.0,38.8757,39.2409,38.679,39.2222,1205522.0
2018-04-05 10:00:00,41.9,41.99,41.8,41.85,685116.0,39.2409,39.3252,39.1473,39.1941,685116.0
2018-04-05 10:30:00,41.84,41.88,41.7,41.71,200928.0,39.1847,39.2222,39.0536,39.063,200928.0
2018-04-05 11:00:00,41.72,42.02,41.72,41.98,172117.0,39.0723,39.3533,39.0723,39.3158,172117.0
2018-04-05 11:30:00,41.98,42.0,41.83,41.85,70190.0,39.3158,39.3346,39.1754,39.1941,70190.0
2018-04-05 12:00:00,41.84,41.88,41.75,41.83,109829.0,39.1847,39.2222,39.1004,39.1754,109829.0
2018-04-05 12:30:00,41.83,41.85,41.75,41.78,134047.0,39.1754,39.1941,39.1004,39.1285,134047.0
2018-04-05 13:00:00,41.78,41.83,41.6,41.65,59444.0,39.1285,39.1754,38.96,39.0068,59444.0
2018-04-05 13:30:00,41.63,41.72,41.53,41.61,75898.0,38.988,39.0723,38.8944,38.9693,75898.0
2018-04-05 14:00:00,41.62,41.68,41.54,41.63,44968.0,38.9787,39.0349,38.9038,38.988,44968.0
2018-04-05 14:30:00,41.63,41.79,41.63,41.78,139535.0,38.988,39.1379,38.988,39.1285,139535.0
2018-04-05 15:00:00,41.78,41.87,41.72,41.77,535228.0,39.1285,39.2128,39.0723,39.1192,535228.0
2018-04-05 15:30:00,41.77,41.86,41.66,41.76,432875.0,39.1192,39.2035,39.0161,39.1098,432875.0
2018-04-06 09:30:00,41.33,41.73,41.11,41.53,190926.0,38.7071,39.0817,38.501,38.8944,190926.0
2018-04-06 10:00:00,41.55,41.64,41.38,41.38,137919.0,38.9131,38.9974,38.7539,38.7539,137919.0
2018-04-06 10:30:00,41.39,41.45,41.21,41.22,62689.0,38.7633,38.8195,38.5947,38.6041,62689.0
2018-04-06 11:00:00,41.2,41.2,41.03,41.08,111007.0,38.5853,38.5853,38.4261,38.473,111007.0
2018-04-06 11:30:00,41.11,41.27,41.09,41.26,201766.0,38.501,38.6509,38.4823,38.6415,201766.0
2018-04-06 12:00:00,41.24,41.25,41.03,41.03,23612.0,38.6228,38.6322,38.4261,38.4261,23612.0
2018-04-06 12:30:00,41.03,41.27,41.02,41.27,34894.0,38.4261,38.6509,38.4168,38.6509,34894.0
2018-04-06 13:00:00,41.26,41.26,41.09,41.2,43289.0,38.6415,38.6415,38.4823,38.5853,43289.0
2018-04-06 13:30:00,41.19,41.24,40.85,40.87,61835.0,38.576,38.6228,38.2575,38.2763,61835.0
2018-04-06 14:00:00,40.84,40.89,40.68,40.71,1066452.0,38.2482,38.295,38.0983,38.1264,1066452.0
2018-04-06 14:30:00,40.7,40.75,40.39,40.47,250321.0,38.1171,38.1639,37.8267,37.9017,250321.0
2018-04-06 15:00:00,40.5,40.71,40.4,40.59,238419.0,37.9298,38.1264,37.8361,38.014,238419.0
2018-04-06 15:30:00,40.58,40.92,40.58,40.81,357617.0,38.0047,38.3231,38.0047,38.2201,357617.0
2018-04-09 09:30:00,40.92,41.02,40.68,40.92,194132.0,38.3231,38.4168,38.0983,38.3231,194132.0
2018-04-09 10:00:00,40.91,40.97,40.71,40.78,118344.0,38.3137,38.3699,38.1264,38.192,118344.0
2018-04-09 10:30:00,40.82,40.95,40.82,40.89,54695.0,38.2295,38.3512,38.2295,38.295,54695.0
2018-04-09 11:00:00,40.9,41.04,40.88,41.0,58492.0,38.3044,38.4355,38.2856,38.398,58492.0
2018-04-09 11:30:00,41.0,41.08,40.91,40.97,47468.0,38.398,38.473,38.3137,38.3699,47468.0
2018-04-09 12:00:00,40.98,41.03,40.93,40.93,47139.0,38.3793,38.4261,38.3325,38.3325,47139.0
2018-04-09 12:30:00,40.93,40.98,40.87,40.95,48771.0,38.3325,38.3793,38.2763,38.3512,48771.0
2018-04-09 13:00:00,40.96,41.06,40.96,41.05,40359.0,38.3606,38.4542,38.3606,38.4449,40359.0
2018-04-09 13:30:00,41.05,41.11,41.0,41.06,34512.0,38.4449,38.501,38.398,38.4542,34512.0
2018-04-09 14:00:00,41.05,41.05,40.9,40.94,230948.0,38.4449,38.4449,38.3044,38.3418,230948.0
2018-04-09 14:30:00,40.93,40.96,40.86,40.92,164352.0,38.3325,38.3606,38.2669,38.3231,164352.0
2018-04-09 15:00:00,40.92,40.93,40.69,40.81,162187.0,38.3231,38.3325,38.1077,38.2201,162187.0
2018-04-09 15:30:00,40.8,40.82,40.45,40.47,541239.0,38.2107,38.2295,37.8829,37.9017,541239.0
2018-04-10 09:30:00,40.93,40.97,40.73,40.77,84986.0,38.3325,38.3699,38.1452,38.1826,84986.0
2018-04-10 10:00:00,40.77,40.97,40.68,40.95,67814.0,38.1826,38.3699,38.0983,38.3512,67814.0
2018-04-10 10:30:00,40.96,41.08,40.93,41.04,59566.0,38.3606,38.473,38.3325,38.4355,59566.0
2018-04-10 11:00:00,41.03,41.14,40.97,41.03,49166.0,38.4261,38.5291,38.3699,38.4261,49166.0
2018-04-10 11:30:00,41.02,41.17,40.94,41.1,51250.0,38.4168,38.5572,38.3418,38.4917,51250.0
2018-04-10 12:00:00,41.12,41.12,40.67,40.77,83271.0,38.5104,38.5104,38.089,38.1826,83271.0
2018-04-10 12:30:00,40.75,40.91,40.75,40.88,46498.0,38.1639,38.3137,38.1639,38.2856,46498.0
2018-04-10 13:00:00,40.89,41.01,40.85,41.01,35885.0,38.295,38.4074,38.2575,38.4074,35885.0
2018-04-10 13:30:00,41.01,41.06,40.81,40.94,121669.0,38.4074,38.4542,38.2201,38.3418,121669.0
2018-04-10 14:00:00,40.96,41.04,40.91,40.99,19365.0,38.3606,38.4355,38.3137,38.3887,19365.0
2018-04-10 14:30:00,40.99,41.06,40.88,41.01,84586.0,38.3887,38.4542,38.2856,38.4074,84586.0
2018-04-10 15:00:00,41.01,41.01,40.79,40.89,260295.0,38.4074,38.4074,38.2014,38.295,260295.0
2018-04-10 15:30:00,40.9,40.94,40.8,40.88,250516.0,38.3044,38.3418,38.2107,38.2856,250516.0
2018-04-11 09:30:00,40.57,40.99,40.45,40.98,81439.0,37.9953,38.3887,37.8829,38.3793,81439.0
2018-04-11 10:00:00,41.0,41.02,40.83,40.95,107583.0,38.398,38.4168,38.2388,38.3512,107583.0
2018-04-11 10:30:00,40.94,40.97,40.66,40.66,82224.0,38.3418,38.3699,38.0796,38.0796,82224.0
2018-04-11 11:00:00,40.66,40.84,40.63,40.81,26471.0,38.0796,38.2482,38.0515,38.2201,26471.0
2018-04-11 11:30:00,40.82,40.95,40.77,40.87,45364.0,38.2295,38.3512,38.1826,38.2763,45364.0
2018-04-11 12:00:00,40.88,40.97,40.81,40.81,38662.0,38.2856,38.3699,38.2201,38.2201,38662.0
2018-04-11 12:30:00,40.82,40.84,40.76,40.79,28728.0,38.2295,38.2482,38.1733,38.2014,28728.0
2018-04-11 13:00:00,40.79,40.88,40.76,40.83,68919.0,38.2014,38.2856,38.1733,38.2388,68919.0
2018-04-11 13:30:00,40.82,40.86,40.76,40.78,44538.0,38.2295,38.2669,38.1733,38.192,44538.0
2018-04-11 14:00:00,40.79,40.8,40.64,40.72,65407.0,38.2014,38.2107,38.0609,38.1358,65407.0
2018-04-11 14:30:00,40.73,40.82,40.66,40.74,32817.0,38.1452,38.2295,38.0796,38.1545,32817.0
2018-04-11 15:00:00,40.75,40.78,40.53,40.6,328290.0,38.1639,38.192,37.9579,38.0234,328290.0
2018-04-11 15:30:00,40.59,40.65,40.53,40.6,194726.0,38.014,38.0702,37.9579,38.0234,194726.0
2018-04-12 09:30:00,40.38,40.45,40.15,40.23,241710.0,37.8174,37.8829,37.602,37.6769,241710.0
2018-04-12 10:00:00,40.23,40.29,40.12,40.22,351790.0,37.6769,37.7331,37.5739,37.6675,351790.0
2018-04-12 10:30:00,40.22,40.22,40.01,40.05,83134.0,37.6675,37.6675,37.4709,37.5083,83134.0
2018-04-12 11:00:00,40.05,40.28,40.04,40.23,75330.0,37.5083,37.7237,37.499,37.6769,75330.0
2018-04-12 11:30:00,40.23,40.25,40.04,40.08,272829.0,37.6769,37.6956,37.499,37.5364,272829.0
2018-04-12 12:00:00,40.09,40.16,40.07,40.14,15947.0,37.5458,37.6113,37.527,37.5926,15947.0
2018-04-12 12:30:00,40.14,40.26,40.14,40.26,13169.0,37.5926,37.705,37.5926,37.705,13169.0
2018-04-12 13:00:00,40.27,40.28,40.02,40.04,59294.0,37.7144,37.7237,37.4802,37.499,59294.0
2018-04-12 13:30:00,40.03,40.16,40.02,40.04,36298.0,37.4896,37.6113,37.4802,37.499,36298.0
2018-04-12 14:00:00,40.05,40.17,40.04,40.16,68126.0,37.5083,37.6207,37.499,37.6113,68126.0
2018-04-12 14:30:00,40.16,40.17,40.08,40.13,89893.0,37.6113,37.6207,37.5364,37.5832,89893.0
2018-04-12 15:00:00,40.12,40.22,40.06,40.18,93987.0,37.5739,37.6675,37.5177,37.6301,93987.0
2018-04-12 15:30:00,40.18,40.22,40.06,40.07,300714.0,37.6301,37.6675,37.5177,37.527,300714.0
2018-04-13 09:30:00,40.23,40.31,40.06,40.08,83829.0,37.6769,37.7518,37.5177,37.5364,83829.0
2018-04-13 10:00:00,40.09,40.12,39.85,39.93,68918.0,37.5458,37.5739,37.321,37.3959,68918.0
2018-04-13 10:30:00,39.93,40.08,39.87,40.0,143695.0,37.3959,37.5364,37.3397,37.4615,143695.0
2018-04-13 11:00:00,39.98,40.08,39.93,40.05,78070.0,37.4428,37.5364,37.3959,37.5083,78070.0
2018-04-13 11:30:00,40.05,40.15,40.0,40.14,31921.0,37.5083,37.602,37.4615,37.5926,31921.0
2018-04-13 12:00:00,40.13,40.21,40.11,40.2,31180.0,37.5832,37.6582,37.5645,37.6488,31180.0
2018-04-13 12:30:00,40.19,40.19,40.05,40.09,71748.0,37.6394,37.6394,37.5083,37.5458,71748.0
2018-04-13 13:00:00,40.08,40.17,40.07,40.15,28529.0,37.5364,37.6207,37.527,37.602,28529.0
2018-04-13 13:30:00,40.16,40.16,40.06,40.08,55065.0,37.6113,37.6113,37.5177,37.5364,55065.0
2018-04-13 14:00:00,40.08,40.09,39.98,40.02,65014.0,37.5364,37.5458,37.4428,37.4802,65014.0
2018-04-13 14:30:00,40.01,40.06,39.95,39.98,102730.0,37.4709,37.5177,37.4147,37.4428,102730.0
2018-04-13 15:00:00,39.97,39.97,39.81,39.87,136082.0,37.4334,37.4334,37.2835,37.3397,136082.0
2018-04-13 15:30:00,39.87,40.02,39.85,39.98,193159.0,37.3397,37.4802,37.321,37.4428,193159.0
2018-04-16 09:30:00,40.16,40.3,39.87,40.11,69946.0,37.6113,37.7425,37.3397,37.5645,69946.0
2018-04-16 10:00:00,40.11,40.41,40.11,40.41,60145.0,37.5645,37.8455,37.5645,37.8455,60145.0
2018-04-16 10:30:00,40.42,40.45,40.33,40.36,76040.0,37.8548,37.8829,37.7705,37.7986,76040.0
2018-04-16 11:00:00,40.36,40.5,40.36,40.42,27828.0,37.7986,37.9298,37.7986,37.8548,27828.0
2018-04-16 11:30:00,40.42,40.42,40.33,40.4,33571.0,37.8548,37.8548,37.7705,37.8361,33571.0
2018-04-16 12:00:00,40.42,40.5,40.42,40.44,27207.0,37.8548,37.9298,37.8548,37.8736,27207.0
2018-04-16 12:30:00,40.45,40.57,40.41,40.51,82024.0,37.8829,37.9953,37.8455,37.9391,82024.0
2018-04-16 13:00:00,40.53,40.61,40.53,40.56,38510.0,37.9579,38.0328,37.9579,37.986,38510.0
2018-04-16 13:30:00,40.56,40.62,40.48,40.52,26630.0,37.986,38.0421,37.911,37.9485,26630.0
2018-04-16 14:00:00,40.52,40.56,40.39,40.45,30984.0,37.9485,37.986,37.8267,37.8829,30984.0
2018-04-16 14:30:00,40.44,40.5,40.38,40.43,47364.0,37.8736,37.9298,37.8174,37.8642,47364.0
2018-04-16 15:00:00,40.43,40.44,40.34,40.39,86273.0,37.8642,37.8736,37.7799,37.8267,86273.0
2018-04-16 15:30:00,40.38,40.44,40.35,40.36,173726.0,37.8174,37.8736,37.7893,37.7986,173726.0
2018-04-17 09:30:00,40.5,40.74,40.5,40.61,168617.0,37.9298,38.1545,37.9298,38.0328,168617.0
2018-04-17 10:00:00,40.64,40.68,40.58,40.67,53871.0,38.0609,38.0983,38.0047,38.089,53871.0
2018-04-17 10:30:00,40.68,40.8,40.65,40.77,48642.0,38.0983,38.2107,38.0702,38.1826,48642.0
2018-04-17 11:00:00,40.77,40.84,40.75,40.78,34637.0,38.1826,38.2482,38.1639,38.192,34637.0
2018-04-17 11:30:00,40.78,40.79,40.71,40.71,26481.0,38.192,38.2014,38.1264,38.1264,26481.0
2018-04-17 12:00:00,40.71,40.76,40.67,40.7,27203.0,38.1264,38.1733,38.089,38.1171,27203.0
2018-04-17 12:30:00,40.7,40.71,40.6,40.61,26388.0,38.1171,38.1264,38.0234,38.0328,26388.0
2018-04-17 13:00:00,40.61,40.69,40.58,40.62,24640.0,38.0328,38.1077,38.0047,38.0421,24640.0
2018-04-17 13:30:00,40.62,40.68,40.6,40.62,20447.0,38.0421,38.0983,38.0234,38.0421,20447.0
2018-04-17 14:00:00,40.62,40.69,40.61,40.67,142518.0,38.0421,38.1077,38.0328,38.089,142518.0
2018-04-17 14:30:00,40.67,40.77,40.66,40.7,133854.0,38.089,38.1826,38.0796,38.1171,133854.0
2018-04-17 15:00:00,40.69,40.83,40.69,40.77,122582.0,38.1077,38.2388,38.1077,38.1826,122582.0
2018-04-17 15:30:00,40.78,40.82,40.69,40.72,329258.0,38.192,38.2295,38.1077,38.1358,329258.0
2018-04-18 09:30:00,40.76,41.01,40.76,40.92,108113.0,38.1733,38.4074,38.1733,38.3231,108113.0
2018-04-18 10:00:00,40.91,41.08,40.85,41.07,61779.0,38.3137,38.473,38.2575,38.4636,61779.0
2018-04-18 10:30:00,41.08,41.17,41.0,41.15,62775.0,38.473,38.5572,38.398,38.5385,62775.0
2018-04-18 11:00:00,41.16,41.22,41.13,41.2,211973.0,38.5479,38.6041,38.5198,38.5853,211973.0
2018-04-18 11:30:00,41.18,41.27,41.13,41.13,38663.0,38.5666,38.6509,38.5198,38.5198,38663.0
2018-04-18 12:00:00,41.14,41.19,41.1,41.12,85123.0,38.5291,38.576,38.4917,38.5104,85123.0
2018-04-18 12:30:00,41.14,41.15,41.08,41.12,46248.0,38.5291,38.5385,38.473,38.5104,46248.0
2018-04-18 13:00:00,41.12,41.2,41.1,41.13,35606.0,38.5104,38.5853,38.4917,38.5198,35606.0
2018-04-18 13:30:00,41.12,41.14,41.05,41.05,49466.0,38.5104,38.5291,38.4449,38.4449,49466.0
2018-04-18 14:00:00,41.04,41.11,41.02,41.06,62801.0,38.4355,38.501,38.4168,38.4542,62801.0
2018-04-18 14:30:00,41.06,41.07,40.99,41.01,54300.0,38.4542,38.4636,38.3887,38.4074,54300.0
2018-04-18 15:00:00,41.01,41.06,40.99,40.99,94785.0,38.4074,38.4542,38.3887,38.3887,94785.0
2018-04-18 15:30:00,40.99,41.03,40.92,40.94,237454.0,38.3887,38.4261,38.3231,38.3418,237454.0
2018-04-19 09:30:00,40.72,40.9,40.01,40.09,487801.0,38.1358,38.3044,37.4709,37.5458,487801.0
2018-04-19 10:00:00,40.1,40.16,39.92,40.01,201062.0,37.5551,37.6113,37.3866,37.4709,201062.0
2018-04-19 10:30:00,40.01,40.09,39.72,39.79,243502.0,37.4709,37.5458,37.1993,37.2648,243502.0
2018-04-19 11:00:00,39.8,39.84,39.69,39.83,119071.0,37.2742,37.3116,37.1712,37.3023,119071.0
2018-04-19 11:30:00,39.82,39.84,39.7,39.71,125780.0,37.2929,37.3116,37.1805,37.1899,125780.0
2018-04-19 12:00:00,39.7,39.74,39.64,39.7,42080.0,37.1805,37.218,37.1243,37.1805,42080.0
2018-04-19 12:30:00,39.7,39.79,39.68,39.73,118138.0,37.1805,37.2648,37.1618,37.2086,118138.0
2018-04-19 13:00:00,39.72,39.72,39.51,39.54,227974.0,37.1993,37.1993,37.0026,37.0307,227974.0
2018-04-19 13:30:00,39.52,39.68,39.5,39.62,440768.0,37.012,37.1618,36.9932,37.1056,440768.0
2018-04-19 14:00:00,39.64,39.81,39.58,39.8,158866.0,37.1243,37.2835,37.0681,37.2742,158866.0
2018-04-19 14:30:00,39.79,39.95,39.76,39.94,80420.0,37.2648,37.4147,37.2367,37.4053,80420.0
2018-04-19 15:00:00,39.93,39.96,39.86,39.87,83203.0,37.3959,37.424,37.3304,37.3397,83203.0
2018-04-19 15:30:00,39.87,40.07,39.86,39.93,400548.0,37.3397,37.527,37.3304,37.3959,400548.0
2018-04-20 09:30:00,39.95,40.1,39.77,39.96,103771.0,37.4147,37.5551,37.2461,37.424,103771.0
2018-04-20 10:00:00,39.97,39.98,39.77,39.93,51634.0,37.4334,37.4428,37.2461,37.3959,51634.0
2018-04-20 10:30:00,39.93,39.96,39.74,39.74,160014.0,37.3959,37.424,37.218,37.218,160014.0
2018-04-20 11:00:00,39.73,39.77,39.58,39.65,411405.0,37.2086,37.2461,37.0681,37.1337,411405.0
2018-04-20 11:30:00,39.66,39.9,39.66,39.83,70046.0,37.1431,37.3678,37.1431,37.3023,70046.0
2018-04-20 12:00:00,39.82,39.82,39.7,39.71,67059.0,37.2929,37.2929,37.1805,37.1899,67059.0
2018-04-20 12:30:00,39.71,39.74,39.63,39.68,59122.0,37.1899,37.218,37.115,37.1618,59122.0
2018-04-20 13:00:00,39.67,39.68,39.57,39.66,196395.0,37.1524,37.1618,37.0588,37.1431,196395.0
2018-04-20 13:30:00,39.66,39.73,39.59,39.69,81666.0,37.1431,37.2086,37.0775,37.1712,81666.0
2018-04-20 14:00:00,39.69,39.71,39.63,39.65,53573.0,37.1712,37.1899,37.115,37.1337,53573.0
2018-04-20 14:30:00,39.65,39.69,39.58,39.68,72897.0,37.1337,37.1712,37.0681,37.1618,72897.0
2018-04-20 15:00:00,39.68,39.68,39.44,39.49,483921.0,37.1618,37.1618,36.937,36.9839,483921.0
2018-04-20 15:30:00,39.49,39.53,39.39,39.48,655457.0,36.9839,37.0213,36.8902,36.9745,655457.0
2018-04-23 09:30:00,39.52,39.62,39.39,39.57,136535.0,37.012,37.1056,36.8902,37.0588,136535.0
2018-04-23 10:00:00,39.59,39.61,39.45,39.55,76528.0,37.0775,37.0962,36.9464,37.04,76528.0
2018-04-23 10:30:00,39.56,39.71,39.49,39.65,59607.0,37.0494,37.1899,36.9839,37.1337,59607.0
2018-04-23 11:00:00,39.64,39.85,39.62,39.75,226568.0,37.1243,37.321,37.1056,37.2274,226568.0
2018-04-23 11:30:00,39.75,39.81,39.66,39.69,66828.0,37.2274,37.2835,37.1431,37.1712,66828.0
2018-04-23 12:00:00,39.69,39.73,39.61,39.61,59148.0,37.1712,37.2086,37.0962,37.0962,59148.0
2018-04-23 12:30:00,39.61,39.65,39.58,39.64,87930.0,37.0962,37.1337,37.0681,37.1243,87930.0
2018-04-23 13:00:00,39.64,39.66,39.59,39.64,39084.0,37.1243,37.1431,37.0775,37.1243,39084.0
2018-04-23 13:30:00,39.65,39.71,39.6,39.69,33175.0,37.1337,37.1899,37.0869,37.1712,33175.0
2018-04-23 14:00:00,39.7,39.71,39.44,39.48,956911.0,37.1805,37.1899,36.937,36.9745,956911.0
2018-04-23 14:30:00,39.47,39.47,39.31,39.36,341557.0,36.9651,36.9651,36.8153,36.8621,341557.0
2018-04-23 15:00:00,39.37,39.56,39.35,39.56,204317.0,36.8715,37.0494,36.8527,37.0494,204317.0
2018-04-23 15:30:00,39.56,39.62,39.53,39.6,265852.0,37.0494,37.1056,37.0213,37.0869,265852.0
2018-04-24 09:30:00,39.85,40.03,39.59,39.68,484810.0,37.321,37.4896,37.0775,37.1618,484810.0
2018-04-24 10:00:00,39.68,39.98,39.68,39.76,549143.0,37.1618,37.4428,37.1618,37.2367,549143.0
2018-04-24 10:30:00,39.77,39.9,39.64,39.79,103382.0,37.2461,37.3678,37.1243,37.2648,103382.0
2018-04-24 11:00:00,39.77,39.79,39.61,39.76,69394.0,37.2461,37.2648,37.0962,37.2367,69394.0
2018-04-24 11:30:00,39.76,39.79,39.59,39.6,56959.0,37.2367,37.2648,37.0775,37.0869,56959.0
2018-04-24 12:00:00,39.59,39.64,39.41,39.44,68409.0,37.0775,37.1243,36.9089,36.937,68409.0
2018-04-24 12:30:00,39.44,39.45,39.25,39.25,198288.0,36.937,36.9464,36.7591,36.7591,198288.0
2018-04-24 13:00:00,39.25,39.33,39.2,39.28,74766.0,36.7591,36.834,36.7123,36.7872,74766.0
2018-04-24 13:30:00,39.28,39.3,38.98,39.03,117983.0,36.7872,36.8059,36.5062,36.5531,117983.0
2018-04-24 14:00:00,39.02,39.13,38.87,38.94,473197.0,36.5437,36.6467,36.4032,36.4688,473197.0
2018-04-24 14:30:00,38.94,39.09,38.89,39.05,267283.0,36.4688,36.6092,36.4219,36.5718,267283.0
2018-04-24 15:00:00,39.05,39.25,39.03,39.17,175978.0,36.5718,36.7591,36.5531,36.6842,175978.0
2018-04-24 15:30:00,39.18,39.18,38.94,39.1,889067.0,36.6935,36.6935,36.4688,36.6186,889067.0
2018-04-25 09:30:00,38.97,39.11,38.69,38.69,434479.0,36.4969,36.628,36.2346,36.2346,434479.0
2018-04-25 10:00:00,38.68,39.2,38.68,39.17,824951.0,36.2253,36.7123,36.2253,36.6842,824951.0
2018-04-25 10:30:00,39.17,39.27,39.09,39.16,336137.0,36.6842,36.7778,36.6092,36.6748,336137.0
2018-04-25 11:00:00,39.15,39.3,39.13,39.25,136221.0,36.6654,36.8059,36.6467,36.7591,136221.0
2018-04-25 11:30:00,39.26,39.26,39.09,39.1,44378.0,36.7685,36.7685,36.6092,36.6186,44378.0
2018-04-25 12:00:00,39.1,39.27,39.09,39.26,103542.0,36.6186,36.7778,36.6092,36.7685,103542.0
2018-04-25 12:30:00,39.25,39.29,39.14,39.15,43675.0,36.7591,36.7965,36.6561,36.6654,43675.0
2018-04-25 13:00:00,39.15,39.22,39.14,39.22,48008.0,36.6654,36.731,36.6561,36.731,48008.0
2018-04-25 13:30:00,39.23,39.34,39.23,39.32,708651.0,36.7404,36.8434,36.7404,36.8246,708651.0
2018-04-25 14:00:00,39.33,39.34,39.17,39.21,122347.0,36.834,36.8434,36.6842,36.7216,122347.0
2018-04-25 14:30:00,39.22,39.36,39.21,39.36,90456.0,36.731,36.8621,36.7216,36.8621,90456.0
2018-04-25 15:00:00,39.36,39.42,39.31,39.32,301764.0,36.8621,36.9183,36.8153,36.8246,301764.0
2018-04-25 15:30:00,39.32,39.36,39.2,39.32,537812.0,36.8246,36.8621,36.7123,36.8246,537812.0
2018-04-26 09:30:00,39.38,39.43,38.98,39.13,829373.0,36.8808,36.9277,36.5062,36.6467,829373.0
2018-04-26 10:00:00,39.12,39.38,39.1,39.33,280841.0,36.6373,36.8808,36.6186,36.834,280841.0
2018-04-26 10:30:00,39.34,39.52,39.3,39.48,414580.0,36.8434,37.012,36.8059,36.9745,414580.0
2018-04-26 11:00:00,39.47,39.56,39.28,39.29,617399.0,36.9651,37.0494,36.7872,36.7965,617399.0
2018-04-26 11:30:00,39.29,39.29,39.09,39.23,609830.0,36.7965,36.7965,36.6092,36.7404,609830.0
2018-04-26 12:00:00,39.23,39.47,39.22,39.43,766773.0,36.7404,36.9651,36.731,36.9277,766773.0
2018-04-26 12:30:00,39.44,39.46,39.36,39.44,177172.0,36.937,36.9558,36.8621,36.937,177172.0
2018-04-26 13:00:00,39.44,39.52,39.44,39.44,86343.0,36.937,37.012,36.937,36.937,86343.0
2018-04-26 13:30:00,39.44,39.63,39.41,39.63,318639.0,36.937,37.115,36.9089,37.115,318639.0
2018-04-26 14:00:00,39.63,39.68,39.58,39.63,378890.0,37.115,37.1618,37.0681,37.115,378890.0
2018-04-26 14:30:00,39.63,39.74,39.57,39.69,428798.0,37.115,37.218,37.0588,37.1712,428798.0
2018-04-26 15:00:00,39.7,39.73,39.53,39.53,314429.0,37.1805,37.2086,37.0213,37.0213,314429.0
2018-04-26 15:30:00,39.54,39.68,39.53,39.67,818395.0,37.0307,37.1618,37.0213,37.1524,818395.0
2018-04-27 09:30:00,39.51,39.85,39.44,39.79,150454.0,37.0026,37.321,36.937,37.2648,150454.0
2018-04-27 10:00:00,39.79,39.94,39.67,39.67,307270.0,37.2648,37.4053,37.1524,37.1524,307270.0
2018-04-27 10:30:00,39.66,39.78,39.55,39.7,337006.0,37.1431,37.2555,37.04,37.1805,337006.0
2018-04-27 11:00:00,39.7,39.8,39.7,39.8,86686.0,37.1805,37.2742,37.1805,37.2742,86686.0
2018-04-27 11:30:00,39.8,39.8,39.68,39.75,117195.0,37.2742,37.2742,37.1618,37.2274,117195.0
2018-04-27 12:00:00,39.75,39.85,39.75,39.84,380883.0,37.2274,37.321,37.2274,37.3116,380883.0
2018-04-27 12:30:00,39.84,39.95,39.78,39.94,309061.0,37.3116,37.4147,37.2555,37.4053,309061.0
2018-04-27 13:00:00,39.94,39.95,39.85,39.87,90934.0,37.4053,37.4147,37.321,37.3397,90934.0
2018-04-27 13:30:00,39.88,39.88,39.8,39.84,341585.0,37.3491,37.3491,37.2742,37.3116,341585.0
2018-04-27 14:00:00,39.83,39.91,39.83,39.85,181073.0,37.3023,37.3772,37.3023,37.321,181073.0
2018-04-27 14:30:00,39.86,39.9,39.8,39.82,164766.0,37.3304,37.3678,37.2742,37.2929,164766.0
2018-04-27 15:00:00,39.81,39.88,39.72,39.75,97889.0,37.2835,37.3491,37.1993,37.2274,97889.0
2018-04-27 15:30:00,39.75,39.81,39.74,39.75,366986.0,37.2274,37.2835,37.218,37.2274,366986.0
2018-04-30 09:30:00,39.8,39.84,39.65,39.67,129702.0,37.2742,37.3116,37.1337,37.1524,129702.0
2018-04-30 10:00:00,39.66,39.7,39.43,39.51,213901.0,37.1431,37.1805,36.9277,37.0026,213901.0
2018-04-30 10:30:00,39.52,39.54,39.41,39.42,228282.0,37.012,37.0307,36.9089,36.9183,228282.0
2018-04-30 11:00:00,39.42,39.48,39.39,39.45,52973.0,36.9183,36.9745,36.8902,36.9464,52973.0
2018-04-30 11:30:00,39.45,39.47,39.35,39.37,62435.0,36.9464,36.9651,36.8527,36.8715,62435.0
2018-04-30 12:00:00,39.37,39.39,39.31,39.35,71049.0,36.8715,36.8902,36.8153,36.8527,71049.0
2018-04-30 12:30:00,39.35,39.36,39.18,39.23,72554.0,36.8527,36.8621,36.6935,36.7404,72554.0
2018-04-30 13:00:00,39.23,39.25,39.16,39.2,65122.0,36.7404,36.7591,36.6748,36.7123,65122.0
2018-04-30 13:30:00,39.19,39.24,39.18,39.2,67979.0,36.7029,36.7497,36.6935,36.7123,67979.0
2018-04-30 14:00:00,39.19,39.2,39.05,39.1,115719.0,36.7029,36.7123,36.5718,36.6186,115719.0
2018-04-30 14:30:00,39.09,39.13,39.02,39.1,96557.0,36.6092,36.6467,36.5437,36.6186,96557.0
2018-04-30 15:00:00,39.11,39.13,38.96,39.01,145966.0,36.628,36.6467,36.4875,36.5343,145966.0
2018-04-30 15:30:00,39.0,39.08,38.96,38.96,262141.0,36.525,36.5999,36.4875,36.4875,262141.0
2018-05-01 09:30:00,38.9,39.16,38.84,39.1,247114.0,36.4313,36.6748,36.3751,36.6186,247114.0
2018-05-01 10:00:00,39.09,39.1,38.8,38.86,208128.0,36.6092,36.6186,36.3376,36.3938,208128.0
2018-05-01 10:30:00,38.86,38.91,38.68,38.69,241662.0,36.3938,36.4407,36.2253,36.2346,241662.0
2018-05-01 11:00:00,38.68,38.89,38.61,38.86,341616.0,36.2253,36.4219,36.1597,36.3938,341616.0
2018-05-01 11:30:00,38.85,38.97,38.8,38.8,95482.0,36.3845,36.4969,36.3376,36.3376,95482.0
2018-05-01 12:00:00,38.8,39.0,38.78,38.99,308550.0,36.3376,36.525,36.3189,36.5156,308550.0
2018-05-01 12:30:00,38.99,39.01,38.91,38.92,96834.0,36.5156,36.5343,36.4407,36.45,96834.0
2018-05-01 13:00:00,38.92,38.92,38.84,38.9,98308.0,36.45,36.45,36.3751,36.4313,98308.0
2018-05-01 13:30:00,38.9,39.09,38.88,39.09,242955.0,36.4313,36.6092,36.4126,36.6092,242955.0
2018-05-01 14:00:00,39.09,39.26,39.08,39.22,210974.0,36.6092,36.7685,36.5999,36.731,210974.0
2018-05-01 14:30:00,39.22,39.41,39.22,39.38,91373.0,36.731,36.9089,36.731,36.8808,91373.0
2018-05-01 15:00:00,39.38,39.48,39.33,39.37,301423.0,36.8808,36.9745,36.834,36.8715,301423.0
2018-05-01 15:30:00,39.37,39.48,39.34,39.46,421079.0,36.8715,36.9745,36.8434,36.9558,421079.0
2018-05-02 09:30:00,39.33,39.49,39.1,39.12,468322.0,36.834,36.9839,36.6186,36.6373,468322.0
2018-05-02 10:00:00,39.12,39.37,39.09,39.31,236137.0,36.6373,36.8715,36.6092,36.8153,236137.0
2018-05-02 10:30:00,39.32,39.47,39.32,39.44,133948.0,36.8246,36.9651,36.8246,36.937,133948.0
2018-05-02 11:00:00,39.44,39.54,39.39,39.44,59175.0,36.937,37.0307,36.8902,36.937,59175.0
2018-05-02 11:30:00,39.42,39.43,39.31,39.35,91876.0,36.9183,36.9277,36.8153,36.8527,91876.0
2018-05-02 12:00:00,39.35,39.42,39.34,39.37,51416.0,36.8527,36.9183,36.8434,36.8715,51416.0
2018-05-02 12:30:00,39.37,39.43,39.35,39.42,27884.0,36.8715,36.9277,36.8527,36.9183,27884.0
2018-05-02 13:00:00,39.42,39.45,39.37,39.39,38656.0,36.9183,36.9464,36.8715,36.8902,38656.0
2018-05-02 13:30:00,39.39,39.43,39.35,39.38,50792.0,36.8902,36.9277,36.8527,36.8808,50792.0
2018-05-02 14:00:00,39.38,39.61,39.36,39.43,210798.0,36.8808,37.0962,36.8621,36.9277,210798.0
2018-05-02 14:30:00,39.42,39.48,39.34,39.34,114787.0,36.9183,36.9745,36.8434,36.8434,114787.0
2018-05-02 15:00:00,39.34,39.35,39.11,39.13,950386.0,36.8434,36.8527,36.628,36.6467,950386.0
2018-05-02 15:30:00,39.14,39.14,38.96,39.02,1331284.0,36.6561,36.6561,36.4875,36.5437,1331284.0
2018-05-03 09:30:00,39.04,39.17,38.96,39.14,292349.0,36.5624,36.6842,36.4875,36.6561,292349.0
2018-05-03 10:00:00,39.13,39.13,38.76,38.77,146768.0,36.6467,36.6467,36.3002,36.3096,146768.0
2018-05-03 10:30:00,38.77,38.77,38.58,38.68,216094.0,36.3096,36.3096,36.1316,36.2253,216094.0
2018-05-03 11:00:00,38.68,38.89,38.59,38.8,102306.0,36.2253,36.4219,36.141,36.3376,102306.0
2018-05-03 11:30:00,38.79,38.89,38.73,38.86,124657.0,36.3283,36.4219,36.2721,36.3938,124657.0
2018-05-03 12:00:00,38.86,38.97,38.73,38.74,148816.0,36.3938,36.4969,36.2721,36.2815,148816.0
2018-05-03 12:30:00,38.76,39.13,38.74,39.13,120280.0,36.3002,36.6467,36.2815,36.6467,120280.0
2018-05-03 13:00:00,39.13,39.13,38.95,39.0,134121.0,36.6467,36.6467,36.4781,36.525,134121.0
2018-05-03 13:30:00,39.01,39.2,39.01,39.13,172121.0,36.5343,36.7123,36.5343,36.6467,172121.0
2018-05-03 14:00:00,39.13,39.14,39.05,39.12,90942.0,36.6467,36.6561,36.5718,36.6373,90942.0
2018-05-03 14:30:00,39.12,39.22,39.07,39.1,247504.0,36.6373,36.731,36.5905,36.6186,247504.0
2018-05-03 15:00:00,39.11,39.23,39.09,39.16,275308.0,36.628,36.7404,36.6092,36.6748,275308.0
2018-05-03 15:30:00,39.16,39.21,39.07,39.13,364175.0,36.6748,36.7216,36.5905,36.6467,364175.0
2018-05-04 09:30:00,38.91,39.17,38.78,39.17,105121.0,36.4407,36.6842,36.3189,36.6842,105121.0
2018-05-04 10:00:00,39.14,39.33,39.08,39.32,231543.0,36.6561,36.834,36.5999,36.8246,231543.0
2018-05-04 10:30:00,39.32,39.43,39.28,39.39,107842.0,36.8246,36.9277,36.7872,36.8902,107842.0
2018-05-04 11:00:00,39.4,39.44,39.32,39.44,87603.0,36.8996,36.937,36.8246,36.937,87603.0
2018-05-04 11:30:00,39.43,39.52,39.41,39.45,95068.0,36.9277,37.012,36.9089,36.9464,95068.0
2018-05-04 12:00:00,39.46,39.54,39.43,39.52,57973.0,36.9558,37.0307,36.9277,37.012,57973.0
2018-05-04 12:30:00,39.52,39.57,39.48,39.54,53740.0,37.012,37.0588,36.9745,37.0307,53740.0
2018-05-04 13:00:00,39.54,39.66,39.52,39.61,43379.0,37.0307,37.1431,37.012,37.0962,43379.0
2018-05-04 13:30:00,39.62,39.64,39.59,39.63,42658.0,37.1056,37.1243,37.0775,37.115,42658.0
2018-05-04 14:00:00,39.64,39.76,39.64,39.76,213383.0,37.1243,37.2367,37.1243,37.2367,213383.0
2018-05-04 14:30:00,39.77,39.77,39.68,39.69,103422.0,37.2461,37.2461,37.1618,37.1712,103422.0
2018-05-04 15:00:00,39.69,39.73,39.64,39.66,176158.0,37.1712,37.2086,37.1243,37.1431,176158.0
2018-05-04 15:30:00,39.66,39.67,39.52,39.57,653881.0,37.1431,37.1524,37.012,37.0588,653881.0
2018-05-07 09:30:00,39.66,39.74,39.54,39.66,84792.0,37.1431,37.218,37.0307,37.1431,84792.0
2018-05-07 10:00:00,39.67,39.72,39.48,39.54,211054.0,37.1524,37.1993,36.9745,37.0307,211054.0
2018-05-07 10:30:00,39.54,39.56,39.39,39.55,213336.0,37.0307,37.0494,36.8902,37.04,213336.0
2018-05-07 11:00:00,39.55,39.67,39.52,39.63,545039.0,37.04,37.1524,37.012,37.115,545039.0
2018-05-07 11:30:00,39.63,39.64,39.59,39.63,102912.0,37.115,37.1243,37.0775,37.115,102912.0
2018-05-07 12:00:00,39.64,39.65,39.55,39.56,39501.0,37.1243,37.1337,37.04,37.0494,39501.0
2018-05-07 12:30:00,39.56,39.61,39.52,39.57,16360.0,37.0494,37.0962,37.012,37.0588,16360.0
2018-05-07 13:00:00,39.57,39.59,39.52,39.57,19759.0,37.0588,37.0775,37.012,37.0588,19759.0
2018-05-07 13:30:00,39.57,39.63,39.55,39.59,49335.0,37.0588,37.115,37.04,37.0775,49335.0
2018-05-07 14:00:00,39.59,39.66,39.57,39.65,49844.0,37.0775,37.1431,37.0588,37.1337,49844.0
2018-05-07 14:30:00,39.65,39.68,39.56,39.58,366123.0,37.1337,37.1618,37.0494,37.0681,366123.0
2018-05-07 15:00:00,39.57,39.63,39.48,39.55,74233.0,37.0588,37.115,36.9745,37.04,74233.0
2018-05-07 15:30:00,39.55,39.61,39.53,39.59,201605.0,37.04,37.0962,37.0213,37.0775,201605.0
2018-05-08 09:30:00,39.53,39.93,39.53,39.85,98372.0,37.0213,37.3959,37.0213,37.321,98372.0
2018-05-08 10:00:00,39.84,39.93,39.79,39.9,67494.0,37.3116,37.3959,37.2648,37.3678,67494.0
2018-05-08 10:30:00,39.9,39.93,39.78,39.8,46887.0,37.3678,37.3959,37.2555,37.2742,46887.0
2018-05-08 11:00:00,39.78,39.87,39.73,39.81,56620.0,37.2555,37.3397,37.2086,37.2835,56620.0
2018-05-08 11:30:00,39.81,39.82,39.7,39.72,68728.0,37.2835,37.2929,37.1805,37.1993,68728.0
2018-05-08 12:00:00,39.72,39.73,39.55,39.56,69296.0,37.1993,37.2086,37.04,37.0494,69296.0
2018-05-08 12:30:00,39.55,39.61,39.53,39.59,34671.0,37.04,37.0962,37.0213,37.0775,34671.0
2018-05-08 13:00:00,39.58,39.66,39.56,39.65,28421.0,37.0681,37.1431,37.0494,37.1337,28421.0
2018-05-08 13:30:00,39.66,39.66,39.55,39.56,33266.0,37.1431,37.1431,37.04,37.0494,33266.0
2018-05-08 14:00:00,39.57,39.65,39.53,39.58,191032.0,37.0588,37.1337,37.0213,37.0681,191032.0
2018-05-08 14:30:00,39.58,39.61,39.42,39.52,131322.0,37.0681,37.0962,36.9183,37.012,131322.0
2018-05-08 15:00:00,39.53,39.68,39.48,39.65,77588.0,37.0213,37.1618,36.9745,37.1337,77588.0
2018-05-08 15:30:00,39.64,39.7,39.63,39.69,273363.0,37.1243,37.1805,37.115,37.1712,273363.0
2018-05-09 09:30:00,39.71,39.76,39.46,39.51,224861.0,37.1899,37.2367,36.9558,37.0026,224861.0
2018-05-09 10:00:00,39.48,39.5,39.13,39.15,236352.0,36.9745,36.9932,36.6467,36.6654,236352.0
2018-05-09 10:30:00,39.16,39.19,39.01,39.03,224412.0,36.6748,36.7029,36.5343,36.5531,224412.0
2018-05-09 11:00:00,39.04,39.19,38.95,39.18,192821.0,36.5624,36.7029,36.4781,36.6935,192821.0
2018-05-09 11:30:00,39.18,39.21,39.02,39.13,140977.0,36.6935,36.7216,36.5437,36.6467,140977.0
2018-05-09 12:00:00,39.14,39.23,39.13,39.23,130420.0,36.6561,36.7404,36.6467,36.7404,130420.0
2018-05-09 12:30:00,39.23,39.38,39.21,39.36,139865.0,36.7404,36.8808,36.7216,36.8621,139865.0
2018-05-09 13:00:00,39.37,39.49,39.37,39.48,1103996.0,36.8715,36.9839,36.8715,36.9745,1103996.0
2018-05-09 13:30:00,39.47,39.59,39.46,39.56,860671.0,36.9651,37.0775,36.9558,37.0494,860671.0
2018-05-09 14:00:00,39.55,39.55,39.45,39.48,76800.0,37.04,37.04,36.9464,36.9745,76800.0
2018-05-09 14:30:00,39.48,39.5,39.42,39.42,120817.0,36.9745,36.9932,36.9183,36.9183,120817.0
2018-05-09 15:00:00,39.41,39.42,39.31,39.32,238110.0,36.9089,36.9183,36.8153,36.8246,238110.0
2018-05-09 15:30:00,39.31,39.32,39.2,39.27,680540.0,36.8153,36.8246,36.7123,36.7778,680540.0
2018-05-10 09:30:00,39.49,39.67,39.21,39.6,363867.0,36.9839,37.1524,36.7216,37.0869,363867.0
2018-05-10 10:00:00,39.61,39.62,39.36,39.44,136557.0,37.0962,37.1056,36.8621,36.937,136557.0
2018-05-10 10:30:00,39.44,39.52,39.41,39.51,88496.0,36.937,37.012,36.9089,37.0026,88496.0
2018-05-10 11:00:00,39.51,39.53,39.39,39.39,46666.0,37.0026,37.0213,36.8902,36.8902,46666.0
2018-05-10 11:30:00,39.39,39.55,39.39,39.55,89555.0,36.8902,37.04,36.8902,37.04,89555.0
2018-05-10 12:00:00,39.54,39.63,39.53,39.62,62136.0,37.0307,37.115,37.0213,37.1056,62136.0
2018-05-10 12:30:00,39.61,39.68,39.6,39.63,59103.0,37.0962,37.1618,37.0869,37.115,59103.0
2018-05-10 13:00:00,39.63,39.69,39.57,39.58,76068.0,37.115,37.1712,37.0588,37.0681,76068.0
2018-05-10 13:30:00,39.58,39.6,39.52,39.57,60611.0,37.0681,37.0869,37.012,37.0588,60611.0
2018-05-10 14:00:00,39.57,39.64,39.54,39.59,25392.0,37.0588,37.1243,37.0307,37.0775,25392.0
2018-05-10 14:30:00,39.59,39.59,39.48,39.58,67114.0,37.0775,37.0775,36.9745,37.0681,67114.0
2018-05-10 15:00:00,39.57,39.59,39.51,39.53,62729.0,37.0588,37.0775,37.0026,37.0213,62729.0
2018-05-10 15:30:00,39.53,39.54,39.47,39.52,416064.0,37.0213,37.0307,36.9651,37.012,416064.0
2018-05-11 09:30:00,39.51,39.83,39.51,39.77,221061.0,37.0026,37.3023,37.0026,37.2461,221061.0
2018-05-11 10:00:00,39.77,39.92,39.76,39.88,247018.0,37.2461,37.3866,37.2367,37.3491,247018.0
2018-05-11 10:30:00,39.88,39.96,39.83,39.89,241088.0,37.3491,37.424,37.3023,37.3585,241088.0
2018-05-11 11:00:00,39.88,39.89,39.78,39.82,206151.0,37.3491,37.3585,37.2555,37.2929,206151.0
2018-05-11 11:30:00,39.82,39.84,39.74,39.77,38897.0,37.2929,37.3116,37.218,37.2461,38897.0
2018-05-11 12:00:00,39.77,39.81,39.67,39.68,86053.0,37.2461,37.2835,37.1524,37.1618,86053.0
2018-05-11 12:30:00,39.68,39.74,39.68,39.73,92022.0,37.1618,37.218,37.1618,37.2086,92022.0
2018-05-11 13:00:00,39.72,39.72,39.67,39.69,55747.0,37.1993,37.1993,37.1524,37.1712,55747.0
2018-05-11 13:30:00,39.69,39.69,39.59,39.63,52136.0,37.1712,37.1712,37.0775,37.115,52136.0
2018-05-11 14:00:00,39.63,39.68,39.58,39.67,39445.0,37.115,37.1618,37.0681,37.1524,39445.0
2018-05-11 14:30:00,39.67,39.74,39.66,39.73,30418.0,37.1524,37.218,37.1431,37.2086,30418.0
2018-05-11 15:00:00,39.73,39.77,39.72,39.72,78724.0,37.2086,37.2461,37.1993,37.1993,78724.0
2018-05-11 15:30:00,39.72,39.78,39.67,39.71,182937.0,37.1993,37.2555,37.1524,37.1899,182937.0
2018-05-14 09:30:00,39.75,39.87,39.67,39.71,294231.0,37.2274,37.3397,37.1524,37.1899,294231.0
2018-05-14 10:00:00,39.7,39.73,39.57,39.66,152736.0,37.1805,37.2086,37.0588,37.1431,152736.0
2018-05-14 10:30:00,39.66,39.75,39.66,39.66,56109.0,37.1431,37.2274,37.1431,37.1431,56109.0
2018-05-14 11:00:00,39.65,39.71,39.59,39.68,143996.0,37.1337,37.1899,37.0775,37.1618,143996.0
2018-05-14 11:30:00,39.69,39.72,39.66,39.71,33073.0,37.1712,37.1993,37.1431,37.1899,33073.0
2018-05-14 12:00:00,39.71,39.8,39.68,39.69,108947.0,37.1899,37.2742,37.1618,37.1712,108947.0
2018-05-14 12:30:00,39.69,39.75,39.68,39.7,38980.0,37.1712,37.2274,37.1618,37.1805,38980.0
2018-05-14 13:00:00,39.69,39.71,39.66,39.68,67957.0,37.1712,37.1899,37.1431,37.1618,67957.0
2018-05-14 13:30:00,39.68,39.74,39.65,39.67,45916.0,37.1618,37.218,37.1337,37.1524,45916.0
2018-05-14 14:00:00,39.68,39.68,39.6,39.65,40400.0,37.1618,37.1618,37.0869,37.1337,40400.0
2018-05-14 14:30:00,39.65,39.69,39.62,39.66,41791.0,37.1337,37.1712,37.1056,37.1431,41791.0
2018-05-14 15:00:00,39.66,39.69,39.59,39.63,98518.0,37.1431,37.1712,37.0775,37.115,98518.0
2018-05-14 15:30:00,39.63,39.64,39.56,39.63,204860.0,37.115,37.1243,37.0494,37.115,204860.0
2018-05-15 09:30:00,39.28,39.42,38.97,38.98,776006.0,36.7872,36.9183,36.4969,36.5062,776006.0
2018-05-15 10:00:00,38.97,39.22,38.96,39.17,160534.0,36.4969,36.731,36.4875,36.6842,160534.0
2018-05-15 10:30:00,39.17,39.28,39.17,39.24,133524.0,36.6842,36.7872,36.6842,36.7497,133524.0
2018-05-15 11:00:00,39.24,39.29,39.18,39.22,85093.0,36.7497,36.7965,36.6935,36.731,85093.0
2018-05-15 11:30:00,39.22,39.26,39.12,39.12,66973.0,36.731,36.7685,36.6373,36.6373,66973.0
2018-05-15 12:00:00,39.12,39.13,39.03,39.12,95445.0,36.6373,36.6467,36.5531,36.6373,95445.0
2018-05-15 12:30:00,39.11,39.18,39.03,39.04,360376.0,36.628,36.6935,36.5531,36.5624,360376.0
2018-05-15 13:00:00,39.03,39.06,38.9,38.93,122084.0,36.5531,36.5811,36.4313,36.4594,122084.0
2018-05-15 13:30:00,38.92,39.0,38.86,38.86,128812.0,36.45,36.525,36.3938,36.3938,128812.0
2018-05-15 14:00:00,38.86,38.92,38.79,38.89,175312.0,36.3938,36.45,36.3283,36.4219,175312.0
2018-05-15 14:30:00,38.89,38.97,38.82,38.84,240524.0,36.4219,36.4969,36.3564,36.3751,240524.0
2018-05-15 15:00:00,38.84,38.86,38.73,38.75,256492.0,36.3751,36.3938,36.2721,36.2908,256492.0
2018-05-15 15:30:00,38.74,38.78,38.67,38.77,687835.0,36.2815,36.3189,36.2159,36.3096,687835.0
2018-05-16 09:30:00,38.8,39.03,38.72,38.98,309343.0,36.3376,36.5531,36.2627,36.5062,309343.0
2018-05-16 10:00:00,38.98,39.01,38.68,38.68,392684.0,36.5062,36.5343,36.2253,36.2253,392684.0
2018-05-16 10:30:00,38.69,38.79,38.62,38.62,261888.0,36.2346,36.3283,36.1691,36.1691,261888.0
2018-05-16 11:00:00,38.62,38.69,38.57,38.66,405816.0,36.1691,36.2346,36.1222,36.2065,405816.0
2018-05-16 11:30:00,38.66,38.85,38.66,38.84,137324.0,36.2065,36.3845,36.2065,36.3751,137324.0
2018-05-16 12:00:00,38.85,38.94,38.81,38.91,207848.0,36.3845,36.4688,36.347,36.4407,207848.0
2018-05-16 12:30:00,38.92,38.99,38.92,38.96,91776.0,36.45,36.5156,36.45,36.4875,91776.0
2018-05-16 13:00:00,38.97,38.99,38.93,38.95,92820.0,36.4969,36.5156,36.4594,36.4781,92820.0
2018-05-16 13:30:00,38.95,39.05,38.93,39.05,86087.0,36.4781,36.5718,36.4594,36.5718,86087.0
2018-05-16 14:00:00,39.06,39.06,38.99,39.04,146580.0,36.5811,36.5811,36.5156,36.5624,146580.0
2018-05-16 14:30:00,39.04,39.08,39.02,39.06,152982.0,36.5624,36.5999,36.5437,36.5811,152982.0
2018-05-16 15:00:00,39.06,39.07,38.96,38.97,194607.0,36.5811,36.5905,36.4875,36.4969,194607.0
2018-05-16 15:30:00,38.96,38.99,38.9,38.99,489672.0,36.4875,36.5156,36.4313,36.5156,489672.0
2018-05-17 09:30:00,38.92,39.28,38.91,39.25,176938.0,36.45,36.7872,36.4407,36.7591,176938.0
2018-05-17 10:00:00,39.23,39.31,39.22,39.23,83243.0,36.7404,36.8153,36.731,36.7404,83243.0
2018-05-17 10:30:00,39.23,39.34,39.22,39.34,104161.0,36.7404,36.8434,36.731,36.8434,104161.0
2018-05-17 11:00:00,39.34,39.37,39.24,39.28,214527.0,36.8434,36.8715,36.7497,36.7872,214527.0
2018-05-17 11:30:00,39.29,39.31,39.21,39.24,176831.0,36.7965,36.8153,36.7216,36.7497,176831.0
2018-05-17 12:00:00,39.25,39.29,39.17,39.29,447453.0,36.7591,36.7965,36.6842,36.7965,447453.0
2018-05-17 12:30:00,39.28,39.31,39.21,39.28,127653.0,36.7872,36.8153,36.7216,36.7872,127653.0
2018-05-17 13:00:00,39.28,39.38,39.27,39.36,50210.0,36.7872,36.8808,36.7778,36.8621,50210.0
2018-05-17 13:30:00,39.37,39.38,39.17,39.19,63064.0,36.8715,36.8808,36.6842,36.7029,63064.0
2018-05-17 14:00:00,39.19,39.32,39.13,39.29,185395.0,36.7029,36.8246,36.6467,36.7965,185395.0
2018-05-17 14:30:00,39.29,39.34,39.29,39.33,89981.0,36.7965,36.8434,36.7965,36.834,89981.0
2018-05-17 15:00:00,39.33,39.36,39.28,39.29,255864.0,36.834,36.8621,36.7872,36.7965,255864.0
2018-05-17 15:30:00,39.29,39.35,39.28,39.34,338996.0,36.7965,36.8527,36.7872,36.8434,338996.0
2018-05-18 09:30:00,39.32,39.48,39.31,39.41,110272.0,36.8246,36.9745,36.8153,36.9089,110272.0
2018-05-18 10:00:00,39.41,39.54,39.38,39.54,67849.0,36.9089,37.0307,36.8808,37.0307,67849.0
2018-05-18 10:30:00,39.54,39.56,39.42,39.52,129784.0,37.0307,37.0494,36.9183,37.012,129784.0
2018-05-18 11:00:00,39.53,39.61,39.52,39.57,92615.0,37.0213,37.0962,37.012,37.0588,92615.0
2018-05-18 11:30:00,39.58,39.64,39.56,39.61,382538.0,37.0681,37.1243,37.0494,37.0962,382538.0
2018-05-18 12:00:00,39.61,39.61,39.53,39.6,73102.0,37.0962,37.0962,37.0213,37.0869,73102.0
2018-05-18 12:30:00,39.61,39.69,39.58,39.69,42238.0,37.0962,37.1712,37.0681,37.1712,42238.0
2018-05-18 13:00:00,39.69,39.78,39.64,39.75,48392.0,37.1712,37.2555,37.1243,37.2274,48392.0
2018-05-18 13:30:00,39.75,39.75,39.66,39.7,70734.0,37.2274,37.2274,37.1431,37.1805,70734.0
2018-05-18 14:00:00,39.69,39.72,39.65,39.72,61050.0,37.1712,37.1993,37.1337,37.1993,61050.0
2018-05-18 14:30:00,39.72,39.75,39.7,39.72,112903.0,37.1993,37.2274,37.1805,37.1993,112903.0
2018-05-18 15:00:00,39.72,39.74,39.68,39.7,144710.0,37.1993,37.218,37.1618,37.1805,144710.0
2018-05-18 15:30:00,39.7,39.71,39.64,39.65,398881.0,37.1805,37.1899,37.1243,37.1337,398881.0
2018-05-21 09:30:00,39.81,39.98,39.75,39.75,178650.0,37.2835,37.4428,37.2274,37.2274,178650.0
2018-05-21 10:00:00,39.76,39.97,39.72,39.92,113428.0,37.2367,37.4334,37.1993,37.3866,113428.0
2018-05-21 10:30:00,39.92,40.03,39.88,39.88,88753.0,37.3866,37.4896,37.3491,37.3491,88753.0
2018-05-21 11:00:00,39.88,39.9,39.73,39.75,113584.0,37.3491,37.3678,37.2086,37.2274,113584.0
2018-05-21 11:30:00,39.76,39.85,39.74,39.84,89718.0,37.2367,37.321,37.218,37.3116,89718.0
2018-05-21 12:00:00,39.85,39.92,39.83,39.89,46035.0,37.321,37.3866,37.3023,37.3585,46035.0
2018-05-21 12:30:00,39.88,39.92,39.85,39.86,225547.0,37.3491,37.3866,37.321,37.3304,225547.0
2018-05-21 13:00:00,39.87,39.89,39.86,39.87,75416.0,37.3397,37.3585,37.3304,37.3397,75416.0
2018-05-21 13:30:00,39.87,39.9,39.82,39.85,58687.0,37.3397,37.3678,37.2929,37.321,58687.0
2018-05-21 14:00:00,39.85,39.89,39.82,39.86,167463.0,37.321,37.3585,37.2929,37.3304,167463.0
2018-05-21 14:30:00,39.86,39.87,39.82,39.84,81962.0,37.3304,37.3397,37.2929,37.3116,81962.0
2018-05-21 15:00:00,39.83,39.84,39.76,39.77,251482.0,37.3023,37.3116,37.2367,37.2461,251482.0
2018-05-21 15:30:00,39.77,39.84,39.74,39.82,299112.0,37.2461,37.3116,37.218,37.2929,299112.0
2018-05-22 09:30:00,39.76,39.76,39.19,39.36,1397168.0,37.2367,37.2367,36.7029,36.8621,1397168.0
2018-05-22 10:00:00,39.36,39.56,39.3,39.32,248281.0,36.8621,37.0494,36.8059,36.8246,248281.0
2018-05-22 10:30:00,39.32,39.37,39.23,39.3,167320.0,36.8246,36.8715,36.7404,36.8059,167320.0
2018-05-22 11:00:00,39.3,39.48,39.3,39.44,122242.0,36.8059,36.9745,36.8059,36.937,122242.0
2018-05-22 11:30:00,39.44,39.46,39.36,39.45,66661.0,36.937,36.9558,36.8621,36.9464,66661.0
2018-05-22 12:00:00,39.45,39.46,39.4,39.41,81310.0,36.9464,36.9558,36.8996,36.9089,81310.0
2018-05-22 12:30:00,39.41,39.41,39.31,39.33,72403.0,36.9089,36.9089,36.8153,36.834,72403.0
2018-05-22 13:00:00,39.33,39.36,39.31,39.34,41581.0,36.834,36.8621,36.8153,36.8434,41581.0
2018-05-22 13:30:00,39.34,39.35,39.29,39.3,112302.0,36.8434,36.8527,36.7965,36.8059,112302.0
2018-05-22 14:00:00,39.3,39.33,39.26,39.26,33076.0,36.8059,36.834,36.7685,36.7685,33076.0
2018-05-22 14:30:00,39.26,39.27,39.17,39.17,211741.0,36.7685,36.7778,36.6842,36.6842,211741.0
2018-05-22 15:00:00,39.17,39.19,39.08,39.12,165625.0,36.6842,36.7029,36.5999,36.6373,165625.0
2018-05-22 15:30:00,39.11,39.13,39.02,39.03,2078624.0,36.628,36.6467,36.5437,36.5531,2078624.0
2018-05-23 09:30:00,38.97,39.44,38.94,39.34,234073.0,36.4969,36.937,36.4688,36.8434,234073.0
2018-05-23 10:00:00,39.34,39.52,39.29,39.5,234514.0,36.8434,37.012,36.7965,36.9932,234514.0
2018-05-23 10:30:00,39.49,39.5,39.35,39.38,128402.0,36.9839,36.9932,36.8527,36.8808,128402.0
2018-05-23 11:00:00,39.37,39.49,39.36,39.45,110749.0,36.8715,36.9839,36.8621,36.9464,110749.0
2018-05-23 11:30:00,39.47,39.51,39.27,39.28,67930.0,36.9651,37.0026,36.7778,36.7872,67930.0
2018-05-23 12:00:00,39.28,39.33,39.21,39.21,66333.0,36.7872,36.834,36.7216,36.7216,66333.0
2018-05-23 12:30:00,39.22,39.28,39.18,39.26,56755.0,36.731,36.7872,36.6935,36.7685,56755.0
2018-05-23 13:00:00,39.27,39.27,39.18,39.22,55116.0,36.7778,36.7778,36.6935,36.731,55116.0
2018-05-23 13:30:00,39.22,39.26,39.19,39.24,55783.0,36.731,36.7685,36.7029,36.7497,55783.0
2018-05-23 14:00:00,39.24,39.55,39.23,39.41,244050.0,36.7497,37.04,36.7404,36.9089,244050.0
2018-05-23 14:30:00,39.41,39.46,39.32,39.43,175235.0,36.9089,36.9558,36.8246,36.9277,175235.0
2018-05-23 15:00:00,39.43,39.49,39.42,39.47,174081.0,36.9277,36.9839,36.9183,36.9651,174081.0
2018-05-23 15:30:00,39.46,39.53,39.42,39.52,254537.0,36.9558,37.0213,36.9183,37.012,254537.0
2018-05-24 09:30:00,39.48,39.8,39.42,39.48,232758.0,36.9745,37.2742,36.9183,36.9745,232758.0
2018-05-24 10:00:00,39.48,39.53,39.31,39.34,345416.0,36.9745,37.0213,36.8153,36.8434,345416.0
2018-05-24 10:30:00,39.33,39.51,39.3,39.48,306154.0,36.834,37.0026,36.8059,36.9745,306154.0
2018-05-24 11:00:00,39.48,39.69,39.47,39.67,461902.0,36.9745,37.1712,36.9651,37.1524,461902.0
2018-05-24 11:30:00,39.68,39.7,39.61,39.69,57346.0,37.1618,37.1805,37.0962,37.1712,57346.0
2018-05-24 12:00:00,39.69,39.72,39.56,39.58,844074.0,37.1712,37.1993,37.0494,37.0681,844074.0
2018-05-24 12:30:00,39.58,39.62,39.52,39.6,43378.0,37.0681,37.1056,37.012,37.0869,43378.0
2018-05-24 13:00:00,39.59,39.71,39.59,39.67,53887.0,37.0775,37.1899,37.0775,37.1524,53887.0
2018-05-24 13:30:00,39.67,39.7,39.63,39.65,47156.0,37.1524,37.1805,37.115,37.1337,47156.0
2018-05-24 14:00:00,39.65,39.67,39.58,39.61,565363.0,37.1337,37.1524,37.0681,37.0962,565363.0
2018-05-24 14:30:00,39.62,39.63,39.56,39.58,41568.0,37.1056,37.115,37.0494,37.0681,41568.0
2018-05-24 15:00:00,39.58,39.58,39.49,39.5,644547.0,37.0681,37.0681,36.9839,36.9932,644547.0
2018-05-24 15:30:00,39.5,39.53,39.45,39.5,229188.0,36.9932,37.0213,36.9464,36.9932,229188.0
2018-05-25 09:30:00,39.34,39.68,39.34,39.67,250658.0,36.8434,37.1618,36.8434,37.1524,250658.0
2018-05-25 10:00:00,39.68,40.1,39.67,39.99,500873.0,37.1618,37.5551,37.1524,37.4521,500873.0
2018-05-25 10:30:00,39.99,40.04,39.87,39.93,221745.0,37.4521,37.499,37.3397,37.3959,221745.0
2018-05-25 11:00:00,39.94,39.95,39.88,39.94,74042.0,37.4053,37.4147,37.3491,37.4053,74042.0
2018-05-25 11:30:00,39.95,40.01,39.94,39.94,138354.0,37.4147,37.4709,37.4053,37.4053,138354.0
2018-05-25 12:00:00,39.94,39.97,39.86,39.96,259129.0,37.4053,37.4334,37.3304,37.424,259129.0
2018-05-25 12:30:00,39.96,40.06,39.96,40.0,219383.0,37.424,37.5177,37.424,37.4615,219383.0
2018-05-25 13:00:00,40.0,40.0,39.89,39.91,38834.0,37.4615,37.4615,37.3585,37.3772,38834.0
2018-05-25 13:30:00,39.9,39.92,39.87,39.89,52498.0,37.3678,37.3866,37.3397,37.3585,52498.0
2018-05-25 14:00:00,39.89,39.93,39.88,39.88,83238.0,37.3585,37.3959,37.3491,37.3491,83238.0
2018-05-25 14:30:00,39.88,39.88,39.79,39.83,65997.0,37.3491,37.3491,37.2648,37.3023,65997.0
2018-05-25 15:00:00,39.83,39.85,39.79,39.84,65984.0,37.3023,37.321,37.2648,37.3116,65984.0
2018-05-25 15:30:00,39.84,39.89,39.78,39.86,320166.0,37.3116,37.3585,37.2555,37.3304,320166.0
2018-05-29 09:30:00,39.66,40.05,39.52,40.02,363224.0,37.1431,37.5083,37.012,37.4802,363224.0
2018-05-29 10:00:00,40.02,40.1,39.94,40.1,276152.0,37.4802,37.5551,37.4053,37.5551,276152.0
2018-05-29 10:30:00,40.09,40.09,39.93,39.95,120442.0,37.5458,37.5458,37.3959,37.4147,120442.0
2018-05-29 11:00:00,39.96,40.07,39.9,40.01,74730.0,37.424,37.527,37.3678,37.4709,74730.0
2018-05-29 11:30:00,40.01,40.01,39.74,39.79,121097.0,37.4709,37.4709,37.218,37.2648,121097.0
2018-05-29 12:00:00,39.79,39.81,39.55,39.66,170364.0,37.2648,37.2835,37.04,37.1431,170364.0
2018-05-29 12:30:00,39.66,39.91,39.66,39.91,212062.0,37.1431,37.3772,37.1431,37.3772,212062.0
2018-05-29 13:00:00,39.91,39.91,39.75,39.78,90602.0,37.3772,37.3772,37.2274,37.2555,90602.0
2018-05-29 13:30:00,39.78,39.83,39.72,39.76,78991.0,37.2555,37.3023,37.1993,37.2367,78991.0
2018-05-29 14:00:00,39.75,39.77,39.66,39.76,106908.0,37.2274,37.2461,37.1431,37.2367,106908.0
2018-05-29 14:30:00,39.77,39.82,39.69,39.71,160054.0,37.2461,37.2929,37.1712,37.1899,160054.0
2018-05-29 15:00:00,39.7,39.78,39.69,39.78,495844.0,37.1805,37.2555,37.1712,37.2555,495844.0
2018-05-29 15:30:00,39.78,39.94,39.76,39.87,735438.0,37.2555,37.4053,37.2367,37.3397,735438.0
2018-05-30 09:30:00,40.06,40.06,39.86,40.04,521540.0,37.5177,37.5177,37.3304,37.499,521540.0
2018-05-30 10:00:00,40.04,40.06,39.95,40.04,353858.0,37.499,37.5177,37.4147,37.499,353858.0
2018-05-30 10:30:00,40.05,40.16,40.03,40.04,140825.0,37.5083,37.6113,37.4896,37.499,140825.0
2018-05-30 11:00:00,40.04,40.05,39.91,39.98,98738.0,37.499,37.5083,37.3772,37.4428,98738.0
2018-05-30 11:30:00,39.98,40.04,39.92,40.0,105436.0,37.4428,37.499,37.3866,37.4615,105436.0
2018-05-30 12:00:00,40.0,40.05,39.97,39.99,93040.0,37.4615,37.5083,37.4334,37.4521,93040.0
2018-05-30 12:30:00,39.99,40.0,39.92,39.98,82958.0,37.4521,37.4615,37.3866,37.4428,82958.0
2018-05-30 13:00:00,39.99,40.11,39.95,40.04,87692.0,37.4521,37.5645,37.4147,37.499,87692.0
2018-05-30 13:30:00,40.04,40.08,40.02,40.04,62854.0,37.499,37.5364,37.4802,37.499,62854.0
2018-05-30 14:00:00,40.05,40.09,40.04,40.08,197562.0,37.5083,37.5458,37.499,37.5364,197562.0
2018-05-30 14:30:00,40.08,40.13,40.04,40.05,71919.0,37.5364,37.5832,37.499,37.5083,71919.0
2018-05-30 15:00:00,40.05,40.08,39.97,39.97,89457.0,37.5083,37.5364,37.4334,37.4334,89457.0
2018-05-30 15:30:00,39.96,39.96,39.85,39.9,391450.0,37.424,37.424,37.321,37.3678,391450.0
2018-05-31 09:30:00,40.05,40.16,39.63,39.7,700020.0,37.5083,37.6113,37.115,37.1805,700020.0
2018-05-31 10:00:00,39.69,39.75,39.6,39.6,222052.0,37.1712,37.2274,37.0869,37.0869,222052.0
2018-05-31 10:30:00,39.61,39.65,39.51,39.56,120418.0,37.0962,37.1337,37.0026,37.0494,120418.0
2018-05-31 11:00:00,39.56,39.69,39.54,39.68,170310.0,37.0494,37.1712,37.0307,37.1618,170310.0
2018-05-31 11:30:00,39.68,39.71,39.6,39.61,150060.0,37.1618,37.1899,37.0869,37.0962,150060.0
2018-05-31 12:00:00,39.6,39.61,39.44,39.45,104946.0,37.0869,37.0962,36.937,36.9464,104946.0
2018-05-31 12:30:00,39.45,39.51,39.4,39.5,219289.0,36.9464,37.0026,36.8996,36.9932,219289.0
2018-05-31 13:00:00,39.5,39.51,39.41,39.43,70750.0,36.9932,37.0026,36.9089,36.9277,70750.0
2018-05-31 13:30:00,39.43,39.44,39.28,39.28,180621.0,36.9277,36.937,36.7872,36.7872,180621.0
2018-05-31 14:00:00,39.28,39.34,39.23,39.31,173038.0,36.7872,36.8434,36.7404,36.8153,173038.0
2018-05-31 14:30:00,39.3,39.33,39.24,39.33,99655.0,36.8059,36.834,36.7497,36.834,99655.0
2018-05-31 15:00:00,39.34,39.4,39.3,39.38,256962.0,36.8434,36.8996,36.8059,36.8808,256962.0
2018-05-31 15:30:00,39.39,39.39,39.25,39.27,772807.0,36.8902,36.8902,36.7591,36.7778,772807.0
2018-06-01 09:30:00,39.37,39.56,39.3,39.37,165844.0,36.8715,37.0494,36.8059,36.8715,165844.0
2018-06-01 10:00:00,39.38,39.57,39.35,39.48,127617.0,36.8808,37.0588,36.8527,36.9745,127617.0
2018-06-01 10:30:00,39.47,39.59,39.46,39.48,205656.0,36.9651,37.0775,36.9558,36.9745,205656.0
2018-06-01 11:00:00,39.48,39.48,39.34,39.37,279608.0,36.9745,36.9745,36.8434,36.8715,279608.0
2018-06-01 11:30:00,39.36,39.42,39.26,39.28,143828.0,36.8621,36.9183,36.7685,36.7872,143828.0
2018-06-01 12:00:00,39.27,39.3,39.2,39.23,57538.0,36.7778,36.8059,36.7123,36.7404,57538.0
2018-06-01 12:30:00,39.24,39.35,39.24,39.35,44830.0,36.7497,36.8527,36.7497,36.8527,44830.0
2018-06-01 13:00:00,39.34,39.43,39.34,39.4,64157.0,36.8434,36.9277,36.8434,36.8996,64157.0
2018-06-01 13:30:00,39.41,39.43,39.32,39.4,67145.0,36.9089,36.9277,36.8246,36.8996,67145.0
2018-06-01 14:00:00,39.41,39.44,39.35,39.39,39006.0,36.9089,36.937,36.8527,36.8902,39006.0
2018-06-01 14:30:00,39.4,39.42,39.37,39.4,39844.0,36.8996,36.9183,36.8715,36.8996,39844.0
2018-06-01 15:00:00,39.39,39.4,39.29,39.34,94374.0,36.8902,36.8996,36.7965,36.8434,94374.0
2018-06-01 15:30:00,39.34,39.39,39.33,39.36,313672.0,36.8434,36.8902,36.834,36.8621,313672.0
2018-06-04 09:30:00,39.49,39.88,39.49,39.63,244994.0,36.9839,37.3491,36.9839,37.115,244994.0
2018-06-04 10:00:00,39.64,39.73,39.6,39.6,394404.0,37.1243,37.2086,37.0869,37.0869,394404.0
2018-06-04 10:30:00,39.6,39.71,39.57,39.65,72647.0,37.0869,37.1899,37.0588,37.1337,72647.0
2018-06-04 11:00:00,39.65,39.79,39.65,39.78,103811.0,37.1337,37.2648,37.1337,37.2555,103811.0
2018-06-04 11:30:00,39.78,39.79,39.7,39.74,62869.0,37.2555,37.2648,37.1805,37.218,62869.0
2018-06-04 12:00:00,39.75,39.8,39.71,39.78,111748.0,37.2274,37.2742,37.1899,37.2555,111748.0
2018-06-04 12:30:00,39.78,39.79,39.72,39.75,71752.0,37.2555,37.2648,37.1993,37.2274,71752.0
2018-06-04 13:00:00,39.75,39.8,39.73,39.79,81558.0,37.2274,37.2742,37.2086,37.2648,81558.0
2018-06-04 13:30:00,39.78,39.8,39.73,39.78,95190.0,37.2555,37.2742,37.2086,37.2555,95190.0
2018-06-04 14:00:00,39.79,39.82,39.77,39.78,97869.0,37.2648,37.2929,37.2461,37.2555,97869.0
2018-06-04 14:30:00,39.77,39.82,39.74,39.81,85345.0,37.2461,37.2929,37.218,37.2835,85345.0
2018-06-04 15:00:00,39.8,39.85,39.78,39.83,106455.0,37.2742,37.321,37.2555,37.3023,106455.0
2018-06-04 15:30:00,39.83,39.85,39.8,39.84,391402.0,37.3023,37.321,37.2742,37.3116,391402.0
2018-06-05 09:30:00,39.84,39.99,39.77,39.89,278873.0,37.3116,37.4521,37.2461,37.3585,278873.0
2018-06-05 10:00:00,39.89,40.08,39.87,40.07,172861.0,37.3585,37.5364,37.3397,37.527,172861.0
2018-06-05 10:30:00,40.08,40.08,39.95,40.04,133676.0,37.5364,37.5364,37.4147,37.499,133676.0
2018-06-05 11:00:00,40.05,40.06,39.89,39.91,95088.0,37.5083,37.5177,37.3585,37.3772,95088.0
2018-06-05 11:30:00,39.91,39.93,39.85,39.9,56381.0,37.3772,37.3959,37.321,37.3678,56381.0
2018-06-05 12:00:00,39.9,39.97,39.87,39.93,41665.0,37.3678,37.4334,37.3397,37.3959,41665.0
2018-06-05 12:30:00,39.93,39.98,39.9,39.94,50769.0,37.3959,37.4428,37.3678,37.4053,50769.0
2018-06-05 13:00:00,39.93,39.99,39.93,39.96,124576.0,37.3959,37.4521,37.3959,37.424,124576.0
2018-06-05 13:30:00,39.96,40.05,39.95,40.01,147224.0,37.424,37.5083,37.4147,37.4709,147224.0
2018-06-05 14:00:00,40.01,40.04,39.98,40.02,76133.0,37.4709,37.499,37.4428,37.4802,76133.0
2018-06-05 14:30:00,40.02,40.06,40.0,40.06,159487.0,37.4802,37.5177,37.4615,37.5177,159487.0
2018-06-05 15:00:00,40.06,40.14,40.02,40.02,1198240.0,37.5177,37.5926,37.4802,37.4802,1198240.0
2018-06-05 15:30:00,40.02,40.11,40.02,40.11,536572.0,37.4802,37.5645,37.4802,37.5645,536572.0
2018-06-06 09:30:00,40.13,40.21,39.71,39.72,308893.0,37.5832,37.6582,37.1899,37.1993,308893.0
2018-06-06 10:00:00,39.72,39.82,39.7,39.78,146690.0,37.1993,37.2929,37.1805,37.2555,146690.0
2018-06-06 10:30:00,39.77,39.94,39.75,39.93,75676.0,37.2461,37.4053,37.2274,37.3959,75676.0
2018-06-06 11:00:00,39.94,40.05,39.94,40.04,114001.0,37.4053,37.5083,37.4053,37.499,114001.0
2018-06-06 11:30:00,40.03,40.08,39.97,40.08,94601.0,37.4896,37.5364,37.4334,37.5364,94601.0
2018-06-06 12:00:00,40.07,40.12,40.02,40.09,84890.0,37.527,37.5739,37.4802,37.5458,84890.0
2018-06-06 12:30:00,40.09,40.11,40.07,40.1,49376.0,37.5458,37.5645,37.527,37.5551,49376.0
2018-06-06 13:00:00,40.11,40.17,40.09,40.16,84870.0,37.5645,37.6207,37.5458,37.6113,84870.0
2018-06-06 13:30:00,40.17,40.18,40.14,40.16,39713.0,37.6207,37.6301,37.5926,37.6113,39713.0
2018-06-06 14:00:00,40.17,40.21,40.15,40.19,76658.0,37.6207,37.6582,37.602,37.6394,76658.0
2018-06-06 14:30:00,40.19,40.28,40.19,40.26,140853.0,37.6394,37.7237,37.6394,37.705,140853.0
2018-06-06 15:00:00,40.26,40.33,40.26,40.31,191321.0,37.705,37.7705,37.705,37.7518,191321.0
2018-06-06 15:30:00,40.31,40.35,40.3,40.34,424031.0,37.7518,37.7893,37.7425,37.7799,424031.0
2018-06-07 09:30:00,40.44,40.67,40.39,40.56,152097.0,37.8736,38.089,37.8267,37.986,152097.0
2018-06-07 10:00:00,40.55,40.65,40.54,40.62,130962.0,37.9766,38.0702,37.9672,38.0421,130962.0
2018-06-07 10:30:00,40.62,40.72,40.61,40.68,185993.0,38.0421,38.1358,38.0328,38.0983,185993.0
2018-06-07 11:00:00,40.68,40.69,40.52,40.57,125739.0,38.0983,38.1077,37.9485,37.9953,125739.0
2018-06-07 11:30:00,40.57,40.57,40.37,40.45,241663.0,37.9953,37.9953,37.808,37.8829,241663.0
2018-06-07 12:00:00,40.45,40.51,40.45,40.48,202029.0,37.8829,37.9391,37.8829,37.911,202029.0
2018-06-07 12:30:00,40.48,40.48,40.42,40.47,77400.0,37.911,37.911,37.8548,37.9017,77400.0
2018-06-07 13:00:00,40.47,40.51,40.43,40.44,54262.0,37.9017,37.9391,37.8642,37.8736,54262.0
2018-06-07 13:30:00,40.43,40.47,40.36,40.41,108474.0,37.8642,37.9017,37.7986,37.8455,108474.0
2018-06-07 14:00:00,40.41,40.52,40.39,40.5,110328.0,37.8455,37.9485,37.8267,37.9298,110328.0
2018-06-07 14:30:00,40.5,40.54,40.49,40.51,88665.0,37.9298,37.9672,37.9204,37.9391,88665.0
2018-06-07 15:00:00,40.52,40.53,40.45,40.49,92704.0,37.9485,37.9579,37.8829,37.9204,92704.0
2018-06-07 15:30:00,40.5,40.57,40.49,40.56,1397452.0,37.9298,37.9953,37.9204,37.986,1397452.0
2018-06-08 09:30:00,40.5,40.78,40.49,40.78,1844987.0,37.9298,38.192,37.9204,38.192,1844987.0
2018-06-08 10:00:00,40.78,40.85,40.7,40.8,1394144.0,38.192,38.2575,38.1171,38.2107,1394144.0
2018-06-08 10:30:00,40.8,40.89,40.76,40.84,702897.0,38.2107,38.295,38.1733,38.2482,702897.0
2018-06-08 11:00:00,40.84,40.9,40.82,40.87,957851.0,38.2482,38.3044,38.2295,38.2763,957851.0
2018-06-08 11:30:00,40.88,41.05,40.84,41.04,893439.0,38.2856,38.4449,38.2482,38.4355,893439.0
2018-06-08 12:00:00,41.05,41.14,41.03,41.14,1273675.0,38.4449,38.5291,38.4261,38.5291,1273675.0
2018-06-08 12:30:00,41.15,41.3,41.14,41.29,1256896.0,38.5385,38.679,38.5291,38.6696,1256896.0
2018-06-08 13:00:00,41.29,41.3,41.17,41.21,659182.0,38.6696,38.679,38.5572,38.5947,659182.0
2018-06-08 13:30:00,41.21,41.22,41.05,41.17,567514.0,38.5947,38.6041,38.4449,38.5572,567514.0
2018-06-08 14:00:00,41.18,41.26,41.15,41.23,1100754.0,38.5666,38.6415,38.5385,38.6134,1100754.0
2018-06-08 14:30:00,41.23,41.28,41.19,41.23,329718.0,38.6134,38.6603,38.576,38.6134,329718.0
2018-06-08 15:00:00,41.23,41.33,41.23,41.33,511957.0,38.6134,38.7071,38.6134,38.7071,511957.0
2018-06-08 15:30:00,41.33,41.38,41.29,41.34,1480031.0,38.7071,38.7539,38.6696,38.7165,1480031.0
2018-06-11 09:30:00,41.5,41.55,41.35,41.44,620875.0,38.8663,38.9131,38.7258,38.8101,620875.0
2018-06-11 10:00:00,41.44,41.49,41.38,41.39,656503.0,38.8101,38.8569,38.7539,38.7633,656503.0
2018-06-11 10:30:00,41.39,41.39,41.26,41.27,318031.0,38.7633,38.7633,38.6415,38.6509,318031.0
2018-06-11 11:00:00,41.27,41.37,41.25,41.34,360129.0,38.6509,38.7445,38.6322,38.7165,360129.0
2018-06-11 11:30:00,41.34,41.46,41.33,41.46,102111.0,38.7165,38.8288,38.7071,38.8288,102111.0
2018-06-11 12:00:00,41.46,41.49,41.43,41.47,77826.0,38.8288,38.8569,38.8007,38.8382,77826.0
2018-06-11 12:30:00,41.47,41.51,41.45,41.46,42631.0,38.8382,38.8757,38.8195,38.8288,42631.0
2018-06-11 13:00:00,41.47,41.47,41.42,41.45,51263.0,38.8382,38.8382,38.7914,38.8195,51263.0
2018-06-11 13:30:00,41.45,41.48,41.44,41.46,69639.0,38.8195,38.8476,38.8101,38.8288,69639.0
2018-06-11 14:00:00,41.46,41.51,41.45,41.47,62726.0,38.8288,38.8757,38.8195,38.8382,62726.0
2018-06-11 14:30:00,41.48,41.49,41.4,41.45,305586.0,38.8476,38.8569,38.7726,38.8195,305586.0
2018-06-11 15:00:00,41.45,41.52,41.44,41.5,84652.0,38.8195,38.885,38.8101,38.8663,84652.0
2018-06-11 15:30:00,41.5,41.51,41.35,41.37,419655.0,38.8663,38.8757,38.7258,38.7445,419655.0
2018-06-12 09:30:00,41.46,41.59,41.28,41.41,113544.0,38.8288,38.9506,38.6603,38.782,113544.0
2018-06-12 10:00:00,41.42,41.55,41.4,41.44,116722.0,38.7914,38.9131,38.7726,38.8101,116722.0
2018-06-12 10:30:00,41.45,41.62,41.44,41.62,204168.0,38.8195,38.9787,38.8101,38.9787,204168.0
2018-06-12 11:00:00,41.63,41.67,41.59,41.63,137358.0,38.988,39.0255,38.9506,38.988,137358.0
2018-06-12 11:30:00,41.62,41.82,41.62,41.79,110985.0,38.9787,39.166,38.9787,39.1379,110985.0
2018-06-12 12:00:00,41.79,41.81,41.77,41.78,332974.0,39.1379,39.1566,39.1192,39.1285,332974.0
2018-06-12 12:30:00,41.77,41.78,41.7,41.71,289898.0,39.1192,39.1285,39.0536,39.063,289898.0
2018-06-12 13:00:00,41.72,41.76,41.72,41.74,106080.0,39.0723,39.1098,39.0723,39.0911,106080.0
2018-06-12 13:30:00,41.74,41.78,41.69,41.73,55222.0,39.0911,39.1285,39.0442,39.0817,55222.0
2018-06-12 14:00:00,41.73,41.73,41.69,41.69,116724.0,39.0817,39.0817,39.0442,39.0442,116724.0
2018-06-12 14:30:00,41.69,41.72,41.65,41.66,59484.0,39.0442,39.0723,39.0068,39.0161,59484.0
2018-06-12 15:00:00,41.66,41.81,41.66,41.8,158267.0,39.0161,39.1566,39.0161,39.1473,158267.0
2018-06-12 15:30:00,41.81,41.9,41.78,41.87,341716.0,39.1566,39.2409,39.1285,39.2128,341716.0
2018-06-13 09:30:00,41.8,41.9,41.32,41.34,199536.0,39.1473,39.2409,38.6977,38.7165,199536.0
2018-06-13 10:00:00,41.34,41.43,41.2,41.22,259383.0,38.7165,38.8007,38.5853,38.6041,259383.0
2018-06-13 10:30:00,41.21,41.28,41.13,41.27,275809.0,38.5947,38.6603,38.5198,38.6509,275809.0
2018-06-13 11:00:00,41.27,41.34,41.26,41.31,185185.0,38.6509,38.7165,38.6415,38.6884,185185.0
2018-06-13 11:30:00,41.31,41.33,41.22,41.22,92211.0,38.6884,38.7071,38.6041,38.6041,92211.0
2018-06-13 12:00:00,41.21,41.22,41.09,41.12,76929.0,38.5947,38.6041,38.4823,38.5104,76929.0
2018-06-13 12:30:00,41.12,41.12,41.02,41.02,72602.0,38.5104,38.5104,38.4168,38.4168,72602.0
2018-06-13 13:00:00,41.02,41.03,40.92,40.94,163754.0,38.4168,38.4261,38.3231,38.3418,163754.0
2018-06-13 13:30:00,40.94,41.01,40.92,41.0,261728.0,38.3418,38.4074,38.3231,38.398,261728.0
2018-06-13 14:00:00,40.99,41.0,40.76,40.8,242878.0,38.3887,38.398,38.1733,38.2107,242878.0
2018-06-13 14:30:00,40.8,40.85,40.75,40.78,178170.0,38.2107,38.2575,38.1639,38.192,178170.0
2018-06-13 15:00:00,40.78,40.96,40.78,40.88,230552.0,38.192,38.3606,38.192,38.2856,230552.0
2018-06-13 15:30:00,40.88,40.92,40.82,40.84,707369.0,38.2856,38.3231,38.2295,38.2482,707369.0
2018-06-14 09:30:00,40.83,40.95,40.75,40.88,305432.0,38.2388,38.3512,38.1639,38.2856,305432.0
2018-06-14 10:00:00,40.88,41.03,40.79,40.79,199090.0,38.2856,38.4261,38.2014,38.2014,199090.0
2018-06-14 10:30:00,40.79,40.81,40.63,40.74,122531.0,38.2014,38.2201,38.0515,38.1545,122531.0
2018-06-14 11:00:00,40.74,40.81,40.67,40.79,97781.0,38.1545,38.2201,38.089,38.2014,97781.0
2018-06-14 11:30:00,40.79,40.95,40.74,40.93,77017.0,38.2014,38.3512,38.1545,38.3325,77017.0
2018-06-14 12:00:00,40.93,41.04,40.93,40.94,69763.0,38.3325,38.4355,38.3325,38.3418,69763.0
2018-06-14 12:30:00,40.94,40.96,40.9,40.9,53445.0,38.3418,38.3606,38.3044,38.3044,53445.0
2018-06-14 13:00:00,40.9,40.99,40.89,40.98,46726.0,38.3044,38.3887,38.295,38.3793,46726.0
2018-06-14 13:30:00,40.97,41.0,40.93,40.96,48725.0,38.3699,38.398,38.3325,38.3606,48725.0
2018-06-14 14:00:00,40.96,40.97,40.9,40.93,108012.0,38.3606,38.3699,38.3044,38.3325,108012.0
2018-06-14 14:30:00,40.93,40.96,40.92,40.93,102308.0,38.3325,38.3606,38.3231,38.3325,102308.0
2018-06-14 15:00:00,40.94,41.04,40.94,41.04,90472.0,38.3418,38.4355,38.3418,38.4355,90472.0
2018-06-14 15:30:00,41.04,41.05,40.98,40.99,517188.0,38.4355,38.4449,38.3793,38.3887,517188.0
2018-06-15 09:30:00,40.8,40.87,40.46,40.76,343473.0,38.2991,38.3648,37.9799,38.2615,343473.0
2018-06-15 10:00:00,40.76,40.81,40.55,40.55,440866.0,38.2615,38.3084,38.0644,38.0644,440866.0
2018-06-15 10:30:00,40.55,40.62,40.44,40.6,440825.0,38.0644,38.1301,37.9611,38.1113,440825.0
2018-06-15 11:00:00,40.59,40.68,40.53,40.54,426996.0,38.1019,38.1864,38.0456,38.055,426996.0
2018-06-15 11:30:00,40.54,40.61,40.54,40.6,231619.0,38.055,38.1207,38.055,38.1113,231619.0
2018-06-15 12:00:00,40.61,40.61,40.52,40.6,101581.0,38.1207,38.1207,38.0362,38.1113,101581.0
2018-06-15 12:30:00,40.6,40.62,40.5,40.56,132609.0,38.1113,38.1301,38.0174,38.0738,132609.0
2018-06-15 13:00:00,40.56,40.64,40.56,40.62,128505.0,38.0738,38.1489,38.0738,38.1301,128505.0
2018-06-15 13:30:00,40.62,40.62,40.58,40.59,53315.0,38.1301,38.1301,38.0925,38.1019,53315.0
2018-06-15 14:00:00,40.59,40.77,40.59,40.77,350648.0,38.1019,38.2709,38.1019,38.2709,350648.0
2018-06-15 14:30:00,40.77,40.83,40.76,40.82,205618.0,38.2709,38.3272,38.2615,38.3178,205618.0
2018-06-15 15:00:00,40.81,40.81,40.72,40.78,213269.0,38.3084,38.3084,38.224,38.2803,213269.0
2018-06-15 15:30:00,40.77,40.88,40.76,40.87,841105.0,38.2709,38.3741,38.2615,38.3648,841105.0
2018-06-18 09:30:00,40.6,40.83,40.55,40.76,373924.0,38.1113,38.3272,38.0644,38.2615,373924.0
2018-06-18 10:00:00,40.76,40.77,40.59,40.7,411547.0,38.2615,38.2709,38.1019,38.2052,411547.0
2018-06-18 10:30:00,40.71,40.8,40.71,40.76,177533.0,38.2146,38.2991,38.2146,38.2615,177533.0
2018-06-18 11:00:00,40.75,40.83,40.67,40.68,105896.0,38.2521,38.3272,38.177,38.1864,105896.0
2018-06-18 11:30:00,40.68,40.69,40.55,40.61,120628.0,38.1864,38.1958,38.0644,38.1207,120628.0
2018-06-18 12:00:00,40.61,40.64,40.46,40.48,70098.0,38.1207,38.1489,37.9799,37.9987,70098.0
2018-06-18 12:30:00,40.47,40.56,40.47,40.56,67813.0,37.9893,38.0738,37.9893,38.0738,67813.0
2018-06-18 13:00:00,40.56,40.56,40.47,40.48,76318.0,38.0738,38.0738,37.9893,37.9987,76318.0
2018-06-18 13:30:00,40.48,40.51,40.46,40.48,65376.0,37.9987,38.0268,37.9799,37.9987,65376.0
2018-06-18 14:00:00,40.48,40.54,40.43,40.46,98359.0,37.9987,38.055,37.9517,37.9799,98359.0
2018-06-18 14:30:00,40.46,40.49,40.4,40.45,217205.0,37.9799,38.0081,37.9236,37.9705,217205.0
2018-06-18 15:00:00,40.44,40.49,40.43,40.47,171815.0,37.9611,38.0081,37.9517,37.9893,171815.0
2018-06-18 15:30:00,40.47,40.53,40.45,40.52,462926.0,37.9893,38.0456,37.9705,38.0362,462926.0
2018-06-19 09:30:00,40.19,40.47,40.15,40.21,509233.0,37.7264,37.9893,37.6889,37.7452,509233.0
2018-06-19 10:00:00,40.21,40.3,40.11,40.16,418456.0,37.7452,37.8297,37.6513,37.6983,418456.0
2018-06-19 10:30:00,40.16,40.27,40.09,40.24,137024.0,37.6983,37.8015,37.6326,37.7734,137024.0
2018-06-19 11:00:00,40.24,40.28,40.15,40.16,298769.0,37.7734,37.8109,37.6889,37.6983,298769.0
2018-06-19 11:30:00,40.16,40.28,40.13,40.24,84016.0,37.6983,37.8109,37.6701,37.7734,84016.0
2018-06-19 12:00:00,40.25,40.28,40.2,40.25,70102.0,37.7828,37.8109,37.7358,37.7828,70102.0
2018-06-19 12:30:00,40.24,40.36,40.23,40.35,65310.0,37.7734,37.886,37.764,37.8766,65310.0
2018-06-19 13:00:00,40.35,40.36,40.24,40.27,75966.0,37.8766,37.886,37.7734,37.8015,75966.0
2018-06-19 13:30:00,40.27,40.32,40.23,40.27,54217.0,37.8015,37.8485,37.764,37.8015,54217.0
2018-06-19 14:00:00,40.28,40.36,40.27,40.29,97848.0,37.8109,37.886,37.8015,37.8203,97848.0
2018-06-19 14:30:00,40.29,40.4,40.26,40.37,110176.0,37.8203,37.9236,37.7922,37.8954,110176.0
2018-06-19 15:00:00,40.37,40.41,40.35,40.36,197841.0,37.8954,37.933,37.8766,37.886,197841.0
2018-06-19 15:30:00,40.36,40.41,40.32,40.4,432612.0,37.886,37.933,37.8485,37.9236,432612.0
2018-06-20 09:30:00,40.43,40.69,40.04,40.18,287736.0,37.9517,38.1958,37.5856,37.7171,287736.0
2018-06-20 10:00:00,40.19,40.2,40.0,40.13,256122.0,37.7264,37.7358,37.5481,37.6701,256122.0
2018-06-20 10:30:00,40.13,40.23,40.08,40.18,243288.0,37.6701,37.764,37.6232,37.7171,243288.0
2018-06-20 11:00:00,40.19,40.26,40.15,40.24,515620.0,37.7264,37.7922,37.6889,37.7734,515620.0
2018-06-20 11:30:00,40.24,40.33,40.24,40.31,125436.0,37.7734,37.8579,37.7734,37.8391,125436.0
2018-06-20 12:00:00,40.31,40.36,40.3,40.36,58802.0,37.8391,37.886,37.8297,37.886,58802.0
2018-06-20 12:30:00,40.36,40.46,40.36,40.44,70973.0,37.886,37.9799,37.886,37.9611,70973.0
2018-06-20 13:00:00,40.44,40.49,40.41,40.43,91751.0,37.9611,38.0081,37.933,37.9517,91751.0
2018-06-20 13:30:00,40.43,40.5,40.42,40.5,49469.0,37.9517,38.0174,37.9423,38.0174,49469.0
2018-06-20 14:00:00,40.5,40.56,40.49,40.55,86639.0,38.0174,38.0738,38.0081,38.0644,86639.0
2018-06-20 14:30:00,40.56,40.57,40.5,40.53,71451.0,38.0738,38.0831,38.0174,38.0456,71451.0
2018-06-20 15:00:00,40.53,40.62,40.52,40.6,95268.0,38.0456,38.1301,38.0362,38.1113,95268.0
2018-06-20 15:30:00,40.6,40.61,40.51,40.52,451393.0,38.1113,38.1207,38.0268,38.0362,451393.0
2018-06-21 09:30:00,40.46,40.61,40.39,40.48,868348.0,37.9799,38.1207,37.9142,37.9987,868348.0
2018-06-21 10:00:00,40.49,40.5,40.08,40.09,161383.0,38.0081,38.0174,37.6232,37.6326,161383.0
2018-06-21 10:30:00,40.1,40.31,40.09,40.29,128762.0,37.642,37.8391,37.6326,37.8203,128762.0
2018-06-21 11:00:00,40.28,40.37,40.23,40.25,94369.0,37.8109,37.8954,37.764,37.7828,94369.0
2018-06-21 11:30:00,40.25,40.37,40.25,40.34,64288.0,37.7828,37.8954,37.7828,37.8672,64288.0
2018-06-21 12:00:00,40.34,40.34,40.22,40.24,84055.0,37.8672,37.8672,37.7546,37.7734,84055.0
2018-06-21 12:30:00,40.25,40.25,40.2,40.2,65619.0,37.7828,37.7828,37.7358,37.7358,65619.0
2018-06-21 13:00:00,40.2,40.23,40.16,40.18,72465.0,37.7358,37.764,37.6983,37.7171,72465.0
2018-06-21 13:30:00,40.19,40.26,40.13,40.25,74023.0,37.7264,37.7922,37.6701,37.7828,74023.0
2018-06-21 14:00:00,40.25,40.27,40.21,40.25,61407.0,37.7828,37.8015,37.7452,37.7828,61407.0
2018-06-21 14:30:00,40.26,40.27,40.21,40.21,86435.0,37.7922,37.8015,37.7452,37.7452,86435.0
2018-06-21 15:00:00,40.21,40.22,40.04,40.12,173398.0,37.7452,37.7546,37.5856,37.6607,173398.0
2018-06-21 15:30:00,40.11,40.11,40.0,40.08,397959.0,37.6513,37.6513,37.5481,37.6232,397959.0
2018-06-22 09:30:00,40.09,40.27,39.94,40.12,336299.0,37.6326,37.8015,37.4918,37.6607,336299.0
2018-06-22 10:00:00,40.12,40.15,39.96,39.98,203742.0,37.6607,37.6889,37.5105,37.5293,203742.0
2018-06-22 10:30:00,39.98,39.98,39.73,39.88,189450.0,37.5293,37.5293,37.2946,37.4354,189450.0
2018-06-22 11:00:00,39.87,39.92,39.83,39.92,417091.0,37.4261,37.473,37.3885,37.473,417091.0
2018-06-22 11:30:00,39.91,39.92,39.85,39.86,323345.0,37.4636,37.473,37.4073,37.4167,323345.0
2018-06-22 12:00:00,39.86,39.93,39.78,39.79,74270.0,37.4167,37.4824,37.3416,37.351,74270.0
2018-06-22 12:30:00,39.8,39.81,39.71,39.74,70936.0,37.3603,37.3697,37.2759,37.304,70936.0
2018-06-22 13:00:00,39.74,39.8,39.74,39.79,57716.0,37.304,37.3603,37.304,37.351,57716.0
2018-06-22 13:30:00,39.8,39.88,39.79,39.83,49783.0,37.3603,37.4354,37.351,37.3885,49783.0
2018-06-22 14:00:00,39.82,39.88,39.78,39.78,50771.0,37.3791,37.4354,37.3416,37.3416,50771.0
2018-06-22 14:30:00,39.78,39.8,39.75,39.75,56620.0,37.3416,37.3603,37.3134,37.3134,56620.0
2018-06-22 15:00:00,39.76,39.85,39.73,39.84,68906.0,37.3228,37.4073,37.2946,37.3979,68906.0
2018-06-22 15:30:00,39.84,39.94,39.81,39.84,478091.0,37.3979,37.4918,37.3697,37.3979,478091.0
2018-06-25 09:30:00,39.7,39.8,39.37,39.4,420706.0,37.2665,37.3603,36.9567,36.9849,420706.0
2018-06-25 10:00:00,39.39,39.48,39.32,39.4,426991.0,36.9755,37.06,36.9098,36.9849,426991.0
2018-06-25 10:30:00,39.4,39.48,39.36,39.39,278253.0,36.9849,37.06,36.9473,36.9755,278253.0
2018-06-25 11:00:00,39.38,39.4,39.18,39.19,173077.0,36.9661,36.9849,36.7784,36.7877,173077.0
2018-06-25 11:30:00,39.19,39.36,39.17,39.34,219536.0,36.7877,36.9473,36.769,36.9285,219536.0
2018-06-25 12:00:00,39.34,39.34,39.19,39.33,175883.0,36.9285,36.9285,36.7877,36.9192,175883.0
2018-06-25 12:30:00,39.33,39.42,39.33,39.42,70399.0,36.9192,37.0036,36.9192,37.0036,70399.0
2018-06-25 13:00:00,39.42,39.43,39.31,39.38,99995.0,37.0036,37.013,36.9004,36.9661,99995.0
2018-06-25 13:30:00,39.38,39.53,39.37,39.45,106937.0,36.9661,37.1069,36.9567,37.0318,106937.0
2018-06-25 14:00:00,39.45,39.46,39.31,39.34,125286.0,37.0318,37.0412,36.9004,36.9285,125286.0
2018-06-25 14:30:00,39.34,39.35,39.11,39.18,370065.0,36.9285,36.9379,36.7126,36.7784,370065.0
2018-06-25 15:00:00,39.18,39.22,39.11,39.15,140580.0,36.7784,36.8159,36.7126,36.7502,140580.0
2018-06-25 15:30:00,39.16,39.42,39.15,39.35,487783.0,36.7596,37.0036,36.7502,36.9379,487783.0
2018-06-26 09:30:00,39.79,40.08,39.7,39.71,1024804.0,37.351,37.6232,37.2665,37.2759,1024804.0
2018-06-26 10:00:00,39.72,39.84,39.57,39.58,502605.0,37.2853,37.3979,37.1444,37.1538,502605.0
2018-06-26 10:30:00,39.56,39.66,39.47,39.57,258896.0,37.1351,37.2289,37.0506,37.1444,258896.0
2018-06-26 11:00:00,39.56,39.63,39.48,39.59,211094.0,37.1351,37.2008,37.06,37.1632,211094.0
2018-06-26 11:30:00,39.58,39.77,39.52,39.66,265747.0,37.1538,37.3322,37.0975,37.2289,265747.0
2018-06-26 12:00:00,39.66,39.78,39.64,39.73,146143.0,37.2289,37.3416,37.2102,37.2946,146143.0
2018-06-26 12:30:00,39.73,39.74,39.65,39.67,68879.0,37.2946,37.304,37.2195,37.2383,68879.0
2018-06-26 13:00:00,39.67,39.71,39.66,39.68,57702.0,37.2383,37.2759,37.2289,37.2477,57702.0
2018-06-26 13:30:00,39.68,39.69,39.61,39.65,54547.0,37.2477,37.2571,37.182,37.2195,54547.0
2018-06-26 14:00:00,39.65,39.68,39.62,39.65,36017.0,37.2195,37.2477,37.1914,37.2195,36017.0
2018-06-26 14:30:00,39.65,39.71,39.63,39.67,38853.0,37.2195,37.2759,37.2008,37.2383,38853.0
2018-06-26 15:00:00,39.67,39.72,39.66,39.7,75134.0,37.2383,37.2853,37.2289,37.2665,75134.0
2018-06-26 15:30:00,39.7,39.8,39.65,39.68,441339.0,37.2665,37.3603,37.2195,37.2477,441339.0
2018-06-27 09:30:00,39.71,39.74,39.52,39.59,189947.0,37.2759,37.304,37.0975,37.1632,189947.0
2018-06-27 10:00:00,39.6,39.81,39.57,39.68,188822.0,37.1726,37.3697,37.1444,37.2477,188822.0
2018-06-27 10:30:00,39.67,39.79,39.67,39.69,298071.0,37.2383,37.351,37.2383,37.2571,298071.0
2018-06-27 11:00:00,39.7,39.72,39.52,39.52,217269.0,37.2665,37.2853,37.0975,37.0975,217269.0
2018-06-27 11:30:00,39.52,39.59,39.49,39.56,141441.0,37.0975,37.1632,37.0694,37.1351,141441.0
2018-06-27 12:00:00,39.56,39.64,39.56,39.59,52558.0,37.1351,37.2102,37.1351,37.1632,52558.0
2018-06-27 12:30:00,39.59,39.6,39.48,39.48,102867.0,37.1632,37.1726,37.06,37.06,102867.0
2018-06-27 13:00:00,39.48,39.51,39.36,39.39,109829.0,37.06,37.0881,36.9473,36.9755,109829.0
2018-06-27 13:30:00,39.39,39.43,39.33,39.4,138494.0,36.9755,37.013,36.9192,36.9849,138494.0
2018-06-27 14:00:00,39.39,39.42,39.32,39.34,276017.0,36.9755,37.0036,36.9098,36.9285,276017.0
2018-06-27 14:30:00,39.34,39.38,39.26,39.28,136379.0,36.9285,36.9661,36.8534,36.8722,136379.0
2018-06-27 15:00:00,39.28,39.37,39.21,39.37,293742.0,36.8722,36.9567,36.8065,36.9567,293742.0
2018-06-27 15:30:00,39.36,39.37,39.22,39.23,716996.0,36.9473,36.9567,36.8159,36.8253,716996.0
2018-06-28 09:30:00,39.16,39.16,38.82,39.01,427047.0,36.7596,36.7596,36.4404,36.6188,427047.0
2018-06-28 10:00:00,39.02,39.1,38.89,38.9,219792.0,36.6282,36.7033,36.5061,36.5155,219792.0
2018-06-28 10:30:00,38.89,38.93,38.75,38.93,364534.0,36.5061,36.5437,36.3747,36.5437,364534.0
2018-06-28 11:00:00,38.94,38.97,38.82,38.95,748170.0,36.5531,36.5812,36.4404,36.5625,748170.0
2018-06-28 11:30:00,38.96,39.02,38.9,38.96,84580.0,36.5718,36.6282,36.5155,36.5718,84580.0
2018-06-28 12:00:00,38.97,39.02,38.92,38.97,77931.0,36.5812,36.6282,36.5343,36.5812,77931.0
2018-06-28 12:30:00,38.97,39.11,38.97,39.11,144328.0,36.5812,36.7126,36.5812,36.7126,144328.0
2018-06-28 13:00:00,39.1,39.11,39.04,39.1,50944.0,36.7033,36.7126,36.6469,36.7033,50944.0
2018-06-28 13:30:00,39.11,39.17,39.08,39.14,118606.0,36.7126,36.769,36.6845,36.7408,118606.0
2018-06-28 14:00:00,39.14,39.24,39.11,39.24,131025.0,36.7408,36.8347,36.7126,36.8347,131025.0
2018-06-28 14:30:00,39.24,39.3,39.2,39.3,134873.0,36.8347,36.891,36.7971,36.891,134873.0
2018-06-28 15:00:00,39.3,39.37,39.26,39.3,79879.0,36.891,36.9567,36.8534,36.891,79879.0
2018-06-28 15:30:00,39.3,39.31,39.23,39.25,419225.0,36.891,36.9004,36.8253,36.8441,419225.0
2018-06-29 09:30:00,39.53,39.71,39.31,39.57,330796.0,37.1069,37.2759,36.9004,37.1444,330796.0
2018-06-29 10:00:00,39.56,39.76,39.55,39.73,169365.0,37.1351,37.3228,37.1257,37.2946,169365.0
2018-06-29 10:30:00,39.73,39.79,39.69,39.76,54312.0,37.2946,37.351,37.2571,37.3228,54312.0
2018-06-29 11:00:00,39.76,39.79,39.7,39.77,167203.0,37.3228,37.351,37.2665,37.3322,167203.0
2018-06-29 11:30:00,39.78,39.81,39.71,39.71,78831.0,37.3416,37.3697,37.2759,37.2759,78831.0
2018-06-29 12:00:00,39.7,39.77,39.68,39.76,56432.0,37.2665,37.3322,37.2477,37.3228,56432.0
2018-06-29 12:30:00,39.75,39.77,39.7,39.72,70428.0,37.3134,37.3322,37.2665,37.2853,70428.0
2018-06-29 13:00:00,39.73,39.82,39.72,39.79,41679.0,37.2946,37.3791,37.2853,37.351,41679.0
2018-06-29 13:30:00,39.79,39.84,39.76,39.82,34241.0,37.351,37.3979,37.3228,37.3791,34241.0
2018-06-29 14:00:00,39.81,39.85,39.8,39.85,172084.0,37.3697,37.4073,37.3603,37.4073,172084.0
2018-06-29 14:30:00,39.84,39.87,39.8,39.87,63084.0,37.3979,37.4261,37.3603,37.4261,63084.0
2018-06-29 15:00:00,39.88,39.91,39.69,39.73,519838.0,37.4354,37.4636,37.2571,37.2946,519838.0
2018-06-29 15:30:00,39.72,39.74,39.57,39.57,1430328.0,37.2853,37.304,37.1444,37.1444,1430328.0
2018-07-02 09:30:00,39.28,39.46,39.12,39.24,75642.0,36.8722,37.0412,36.722,36.8347,75642.0
2018-07-02 10:00:00,39.24,39.36,39.1,39.24,170426.0,36.8347,36.9473,36.7033,36.8347,170426.0
2018-07-02 10:30:00,39.25,39.39,39.25,39.34,119141.0,36.8441,36.9755,36.8441,36.9285,119141.0
2018-07-02 11:00:00,39.35,39.45,39.27,39.29,151214.0,36.9379,37.0318,36.8628,36.8816,151214.0
2018-07-02 11:30:00,39.28,39.3,39.21,39.24,82694.0,36.8722,36.891,36.8065,36.8347,82694.0
2018-07-02 12:00:00,39.25,39.25,39.13,39.14,43155.0,36.8441,36.8441,36.7314,36.7408,43155.0
2018-07-02 12:30:00,39.13,39.26,39.13,39.21,33644.0,36.7314,36.8534,36.7314,36.8065,33644.0
2018-07-02 13:00:00,39.2,39.23,39.14,39.14,75215.0,36.7971,36.8253,36.7408,36.7408,75215.0
2018-07-02 13:30:00,39.13,39.3,39.13,39.23,54700.0,36.7314,36.891,36.7314,36.8253,54700.0
2018-07-02 14:00:00,39.24,39.38,39.24,39.33,70413.0,36.8347,36.9661,36.8347,36.9192,70413.0
2018-07-02 14:30:00,39.33,39.37,39.29,39.29,34727.0,36.9192,36.9567,36.8816,36.8816,34727.0
2018-07-02 15:00:00,39.3,39.44,39.3,39.44,285541.0,36.891,37.0224,36.891,37.0224,285541.0
2018-07-02 15:30:00,39.43,39.52,39.37,39.5,340400.0,37.013,37.0975,36.9567,37.0787,340400.0
2018-07-03 09:30:00,39.67,39.83,39.6,39.68,363097.0,37.2383,37.3885,37.1726,37.2477,363097.0
2018-07-03 10:00:00,39.69,39.9,39.69,39.87,195011.0,37.2571,37.4542,37.2571,37.4261,195011.0
2018-07-03 10:30:00,39.87,39.89,39.68,39.71,218797.0,37.4261,37.4448,37.2477,37.2759,218797.0
2018-07-03 11:00:00,39.71,39.87,39.68,39.87,78697.0,37.2759,37.4261,37.2477,37.4261,78697.0
2018-07-03 11:30:00,39.86,39.92,39.81,39.84,69698.0,37.4167,37.473,37.3697,37.3979,69698.0
2018-07-03 12:00:00,39.84,39.86,39.72,39.73,81757.0,37.3979,37.4167,37.2853,37.2946,81757.0
2018-07-03 12:30:00,39.73,39.74,39.59,39.66,226618.0,37.2946,37.304,37.1632,37.2289,226618.0
2018-07-05 09:30:00,39.97,39.97,39.61,39.68,245287.0,37.5199,37.5199,37.182,37.2477,245287.0
2018-07-05 10:00:00,39.69,39.79,39.62,39.7,124706.0,37.2571,37.351,37.1914,37.2665,124706.0
2018-07-05 10:30:00,39.71,39.74,39.6,39.66,97350.0,37.2759,37.304,37.1726,37.2289,97350.0
2018-07-05 11:00:00,39.65,39.85,39.63,39.83,86507.0,37.2195,37.4073,37.2008,37.3885,86507.0
2018-07-05 11:30:00,39.82,39.92,39.82,39.84,76990.0,37.3791,37.473,37.3791,37.3979,76990.0
2018-07-05 12:00:00,39.83,39.98,39.82,39.96,56747.0,37.3885,37.5293,37.3791,37.5105,56747.0
2018-07-05 12:30:00,39.96,39.98,39.93,39.97,52729.0,37.5105,37.5293,37.4824,37.5199,52729.0
2018-07-05 13:00:00,39.97,40.07,39.96,40.04,125215.0,37.5199,37.6138,37.5105,37.5856,125215.0
2018-07-05 13:30:00,40.04,40.07,40.0,40.04,108829.0,37.5856,37.6138,37.5481,37.5856,108829.0
2018-07-05 14:00:00,40.04,40.07,39.93,40.04,99618.0,37.5856,37.6138,37.4824,37.5856,99618.0
2018-07-05 14:30:00,40.05,40.07,40.0,40.03,73255.0,37.595,37.6138,37.5481,37.5763,73255.0
2018-07-05 15:00:00,40.03,40.09,40.02,40.06,114197.0,37.5763,37.6326,37.5669,37.6044,114197.0
2018-07-05 15:30:00,40.06,40.15,40.05,40.13,362693.0,37.6044,37.6889,37.595,37.6701,362693.0
2018-07-06 09:30:00,40.26,40.28,39.94,40.14,350768.0,37.7922,37.8109,37.4918,37.6795,350768.0
2018-07-06 10:00:00,40.13,40.34,40.13,40.33,78494.0,37.6701,37.8672,37.6701,37.8579,78494.0
2018-07-06 10:30:00,40.33,40.42,40.31,40.35,79580.0,37.8579,37.9423,37.8391,37.8766,79580.0
2018-07-06 11:00:00,40.35,40.45,40.33,40.34,62184.0,37.8766,37.9705,37.8579,37.8672,62184.0
2018-07-06 11:30:00,40.34,40.47,40.32,40.41,93155.0,37.8672,37.9893,37.8485,37.933,93155.0
2018-07-06 12:00:00,40.42,40.49,40.39,40.42,70760.0,37.9423,38.0081,37.9142,37.9423,70760.0
2018-07-06 12:30:00,40.42,40.43,40.39,40.43,30808.0,37.9423,37.9517,37.9142,37.9517,30808.0
2018-07-06 13:00:00,40.46,40.5,40.43,40.45,72148.0,37.9799,38.0174,37.9517,37.9705,72148.0
2018-07-06 13:30:00,40.45,40.48,40.41,40.42,155842.0,37.9705,37.9987,37.933,37.9423,155842.0
2018-07-06 14:00:00,40.41,40.42,40.33,40.33,70085.0,37.933,37.9423,37.8579,37.8579,70085.0
2018-07-06 14:30:00,40.33,40.34,40.28,40.32,75123.0,37.8579,37.8672,37.8109,37.8485,75123.0
2018-07-06 15:00:00,40.32,40.33,40.27,40.31,81738.0,37.8485,37.8579,37.8015,37.8391,81738.0
2018-07-06 15:30:00,40.31,40.31,40.22,40.25,297280.0,37.8391,37.8391,37.7546,37.7828,297280.0
2018-07-09 09:30:00,40.45,40.65,40.41,40.58,153441.0,37.9705,38.1582,37.933,38.0925,153441.0
2018-07-09 10:00:00,40.59,40.69,40.55,40.67,191261.0,38.1019,38.1958,38.0644,38.177,191261.0
2018-07-09 10:30:00,40.67,40.79,40.67,40.77,157561.0,38.177,38.2897,38.177,38.2709,157561.0
2018-07-09 11:00:00,40.75,40.82,40.74,40.78,157835.0,38.2521,38.3178,38.2427,38.2803,157835.0
2018-07-09 11:30:00,40.77,40.87,40.75,40.87,84898.0,38.2709,38.3648,38.2521,38.3648,84898.0
2018-07-09 12:00:00,40.86,40.93,40.84,40.87,121804.0,38.3554,38.4211,38.3366,38.3648,121804.0
2018-07-09 12:30:00,40.86,40.86,40.81,40.81,62441.0,38.3554,38.3554,38.3084,38.3084,62441.0
2018-07-09 13:00:00,40.81,40.82,40.76,40.78,66739.0,38.3084,38.3178,38.2615,38.2803,66739.0
2018-07-09 13:30:00,40.77,40.84,40.77,40.84,64905.0,38.2709,38.3366,38.2709,38.3366,64905.0
2018-07-09 14:00:00,40.84,40.86,40.8,40.84,116421.0,38.3366,38.3554,38.2991,38.3366,116421.0
2018-07-09 14:30:00,40.83,40.84,40.76,40.76,96150.0,38.3272,38.3366,38.2615,38.2615,96150.0
2018-07-09 15:00:00,40.76,40.79,40.7,40.74,144211.0,38.2615,38.2897,38.2052,38.2427,144211.0
2018-07-09 15:30:00,40.75,40.82,40.74,40.79,592595.0,38.2521,38.3178,38.2427,38.2897,592595.0
2018-07-10 09:30:00,40.84,40.94,40.63,40.82,683811.0,38.3366,38.4305,38.1395,38.3178,683811.0
2018-07-10 10:00:00,40.84,40.97,40.8,40.87,107174.0,38.3366,38.4586,38.2991,38.3648,107174.0
2018-07-10 10:30:00,40.87,40.9,40.7,40.8,623984.0,38.3648,38.3929,38.2052,38.2991,623984.0
2018-07-10 11:00:00,40.8,40.82,40.61,40.62,74675.0,38.2991,38.3178,38.1207,38.1301,74675.0
2018-07-10 11:30:00,40.61,40.69,40.6,40.66,66634.0,38.1207,38.1958,38.1113,38.1676,66634.0
2018-07-10 12:00:00,40.66,40.71,40.64,40.69,81394.0,38.1676,38.2146,38.1489,38.1958,81394.0
2018-07-10 12:30:00,40.69,40.71,40.61,40.66,47316.0,38.1958,38.2146,38.1207,38.1676,47316.0
2018-07-10 13:00:00,40.66,40.69,40.58,40.6,64195.0,38.1676,38.1958,38.0925,38.1113,64195.0
2018-07-10 13:30:00,40.59,40.64,40.54,40.63,49240.0,38.1019,38.1489,38.055,38.1395,49240.0
2018-07-10 14:00:00,40.64,40.65,40.6,40.64,43180.0,38.1489,38.1582,38.1113,38.1489,43180.0
2018-07-10 14:30:00,40.64,40.66,40.62,40.65,44000.0,38.1489,38.1676,38.1301,38.1582,44000.0
2018-07-10 15:00:00,40.64,40.68,40.63,40.66,62732.0,38.1489,38.1864,38.1395,38.1676,62732.0
2018-07-10 15:30:00,40.66,40.72,40.65,40.7,272589.0,38.1676,38.224,38.1582,38.2052,272589.0
2018-07-11 09:30:00,40.42,40.48,40.2,40.34,267866.0,37.9423,37.9987,37.7358,37.8672,267866.0
2018-07-11 10:00:00,40.34,40.51,40.3,40.5,177688.0,37.8672,38.0268,37.8297,38.0174,177688.0
2018-07-11 10:30:00,40.51,40.53,40.41,40.44,103084.0,38.0268,38.0456,37.933,37.9611,103084.0
2018-07-11 11:00:00,40.44,40.52,40.42,40.42,102192.0,37.9611,38.0362,37.9423,37.9423,102192.0
2018-07-11 11:30:00,40.42,40.5,40.39,40.39,85717.0,37.9423,38.0174,37.9142,37.9142,85717.0
2018-07-11 12:00:00,40.39,40.43,40.36,40.39,60875.0,37.9142,37.9517,37.886,37.9142,60875.0
2018-07-11 12:30:00,40.39,40.46,40.36,40.38,79558.0,37.9142,37.9799,37.886,37.9048,79558.0
2018-07-11 13:00:00,40.38,40.4,40.31,40.39,61065.0,37.9048,37.9236,37.8391,37.9142,61065.0
2018-07-11 13:30:00,40.39,40.43,40.36,40.39,62327.0,37.9142,37.9517,37.886,37.9142,62327.0
2018-07-11 14:00:00,40.39,40.46,40.37,40.46,50818.0,37.9142,37.9799,37.8954,37.9799,50818.0
2018-07-11 14:30:00,40.46,40.51,40.44,40.46,62528.0,37.9799,38.0268,37.9611,37.9799,62528.0
2018-07-11 15:00:00,40.46,40.53,40.41,40.43,93804.0,37.9799,38.0456,37.933,37.9517,93804.0
2018-07-11 15:30:00,40.44,40.48,40.33,40.35,360313.0,37.9611,37.9987,37.8579,37.8766,360313.0
2018-07-12 09:30:00,40.57,40.57,40.09,40.33,190338.0,38.0831,38.0831,37.6326,37.8579,190338.0
2018-07-12 10:00:00,40.34,40.42,40.31,40.41,170527.0,37.8672,37.9423,37.8391,37.933,170527.0
2018-07-12 10:30:00,40.41,40.41,40.29,40.35,373354.0,37.933,37.933,37.8203,37.8766,373354.0
2018-07-12 11:00:00,40.35,40.37,40.27,40.29,65043.0,37.8766,37.8954,37.8015,37.8203,65043.0
2018-07-12 11:30:00,40.3,40.39,40.26,40.38,66998.0,37.8297,37.9142,37.7922,37.9048,66998.0
2018-07-12 12:00:00,40.39,40.42,40.33,40.42,43212.0,37.9142,37.9423,37.8579,37.9423,43212.0
2018-07-12 12:30:00,40.43,40.55,40.41,40.54,114530.0,37.9517,38.0644,37.933,38.055,114530.0
2018-07-12 13:00:00,40.53,40.56,40.5,40.53,103013.0,38.0456,38.0738,38.0174,38.0456,103013.0
2018-07-12 13:30:00,40.53,40.54,40.45,40.45,43296.0,38.0456,38.055,37.9705,37.9705,43296.0
2018-07-12 14:00:00,40.44,40.51,40.44,40.5,42157.0,37.9611,38.0268,37.9611,38.0174,42157.0
2018-07-12 14:30:00,40.5,40.51,40.47,40.51,52304.0,38.0174,38.0268,37.9893,38.0268,52304.0
2018-07-12 15:00:00,40.51,40.54,40.44,40.49,80717.0,38.0268,38.055,37.9611,38.0081,80717.0
2018-07-12 15:30:00,40.48,40.5,40.44,40.49,306147.0,37.9987,38.0174,37.9611,38.0081,306147.0
2018-07-13 09:30:00,40.42,40.88,40.42,40.78,195686.0,37.9423,38.3741,37.9423,38.2803,195686.0
2018-07-13 10:00:00,40.76,40.81,40.62,40.63,122682.0,38.2615,38.3084,38.1301,38.1395,122682.0
2018-07-13 10:30:00,40.63,40.8,40.63,40.78,279956.0,38.1395,38.2991,38.1395,38.2803,279956.0
2018-07-13 11:00:00,40.78,40.89,40.78,40.88,142362.0,38.2803,38.3835,38.2803,38.3741,142362.0
2018-07-13 11:30:00,40.87,40.89,40.79,40.83,140683.0,38.3648,38.3835,38.2897,38.3272,140683.0
2018-07-13 12:00:00,40.83,40.85,40.71,40.72,46761.0,38.3272,38.346,38.2146,38.224,46761.0
2018-07-13 12:30:00,40.72,40.83,40.72,40.82,54624.0,38.224,38.3272,38.224,38.3178,54624.0
2018-07-13 13:00:00,40.82,40.82,40.76,40.8,50857.0,38.3178,38.3178,38.2615,38.2991,50857.0
2018-07-13 13:30:00,40.8,40.81,40.74,40.8,53232.0,38.2991,38.3084,38.2427,38.2991,53232.0
2018-07-13 14:00:00,40.79,40.79,40.72,40.76,34696.0,38.2897,38.2897,38.224,38.2615,34696.0
2018-07-13 14:30:00,40.76,40.82,40.74,40.77,44272.0,38.2615,38.3178,38.2427,38.2709,44272.0
2018-07-13 15:00:00,40.77,40.83,40.73,40.75,70264.0,38.2709,38.3272,38.2333,38.2521,70264.0
2018-07-13 15:30:00,40.75,40.78,40.72,40.73,242799.0,38.2521,38.2803,38.224,38.2333,242799.0
2018-07-16 09:30:00,40.79,40.79,40.46,40.51,112939.0,38.2897,38.2897,37.9799,38.0268,112939.0
2018-07-16 10:00:00,40.52,40.55,40.48,40.55,90164.0,38.0362,38.0644,37.9987,38.0644,90164.0
2018-07-16 10:30:00,40.55,40.58,40.43,40.44,62507.0,38.0644,38.0925,37.9517,37.9611,62507.0
2018-07-16 11:00:00,40.44,40.65,40.43,40.63,49008.0,37.9611,38.1582,37.9517,38.1395,49008.0
2018-07-16 11:30:00,40.62,40.63,40.49,40.54,63313.0,38.1301,38.1395,38.0081,38.055,63313.0
2018-07-16 12:00:00,40.54,40.68,40.53,40.66,266041.0,38.055,38.1864,38.0456,38.1676,266041.0
2018-07-16 12:30:00,40.66,40.66,40.57,40.65,48512.0,38.1676,38.1676,38.0831,38.1582,48512.0
2018-07-16 13:00:00,40.65,40.65,40.61,40.61,49101.0,38.1582,38.1582,38.1207,38.1207,49101.0
2018-07-16 13:30:00,40.61,40.67,40.58,40.59,49944.0,38.1207,38.177,38.0925,38.1019,49944.0
2018-07-16 14:00:00,40.59,40.6,40.53,40.56,41631.0,38.1019,38.1113,38.0456,38.0738,41631.0
2018-07-16 14:30:00,40.56,40.56,40.46,40.47,155449.0,38.0738,38.0738,37.9799,37.9893,155449.0
2018-07-16 15:00:00,40.47,40.56,40.47,40.52,62162.0,37.9893,38.0738,37.9893,38.0362,62162.0
2018-07-16 15:30:00,40.52,40.58,40.51,40.56,318312.0,38.0362,38.0925,38.0268,38.0738,318312.0
2018-07-17 09:30:00,40.47,40.88,40.47,40.82,158559.0,37.9893,38.3741,37.9893,38.3178,158559.0
2018-07-17 10:00:00,40.84,40.94,40.8,40.94,225303.0,38.3366,38.4305,38.2991,38.4305,225303.0
2018-07-17 10:30:00,40.94,41.02,40.89,40.91,258584.0,38.4305,38.5056,38.3835,38.4023,258584.0
2018-07-17 11:00:00,40.91,41.0,40.89,41.0,75474.0,38.4023,38.4868,38.3835,38.4868,75474.0
2018-07-17 11:30:00,41.0,41.08,40.97,41.05,83781.0,38.4868,38.5619,38.4586,38.5337,83781.0
2018-07-17 12:00:00,41.05,41.05,40.95,41.03,58160.0,38.5337,38.5337,38.4399,38.515,58160.0
2018-07-17 12:30:00,41.04,41.14,41.0,41.14,51663.0,38.5243,38.6182,38.4868,38.6182,51663.0
2018-07-17 13:00:00,41.13,41.17,41.07,41.12,57519.0,38.6088,38.6464,38.5525,38.5994,57519.0
2018-07-17 13:30:00,41.12,41.14,41.07,41.08,47011.0,38.5994,38.6182,38.5525,38.5619,47011.0
2018-07-17 14:00:00,41.09,41.09,40.99,41.08,63747.0,38.5713,38.5713,38.4774,38.5619,63747.0
2018-07-17 14:30:00,41.07,41.09,41.03,41.08,57513.0,38.5525,38.5713,38.515,38.5619,57513.0
2018-07-17 15:00:00,41.07,41.17,41.06,41.15,195617.0,38.5525,38.6464,38.5431,38.6276,195617.0
2018-07-17 15:30:00,41.16,41.18,41.11,41.15,517588.0,38.637,38.6558,38.59,38.6276,517588.0
2018-07-18 09:30:00,40.99,41.1,40.83,40.84,501465.0,38.4774,38.5807,38.3272,38.3366,501465.0
2018-07-18 10:00:00,40.85,40.91,40.8,40.88,266213.0,38.346,38.4023,38.2991,38.3741,266213.0
2018-07-18 10:30:00,40.88,40.93,40.77,40.8,301411.0,38.3741,38.4211,38.2709,38.2991,301411.0
2018-07-18 11:00:00,40.81,40.94,40.78,40.94,150071.0,38.3084,38.4305,38.2803,38.4305,150071.0
2018-07-18 11:30:00,40.93,41.02,40.93,41.01,96730.0,38.4211,38.5056,38.4211,38.4962,96730.0
2018-07-18 12:00:00,41.0,41.02,40.95,41.01,74340.0,38.4868,38.5056,38.4399,38.4962,74340.0
2018-07-18 12:30:00,41.02,41.02,40.93,40.93,88389.0,38.5056,38.5056,38.4211,38.4211,88389.0
2018-07-18 13:00:00,40.94,40.96,40.91,40.96,64340.0,38.4305,38.4492,38.4023,38.4492,64340.0
2018-07-18 13:30:00,40.96,40.97,40.9,40.93,64585.0,38.4492,38.4586,38.3929,38.4211,64585.0
2018-07-18 14:00:00,40.92,41.01,40.92,41.01,61881.0,38.4117,38.4962,38.4117,38.4962,61881.0
2018-07-18 14:30:00,41.0,41.07,40.99,41.05,79265.0,38.4868,38.5525,38.4774,38.5337,79265.0
2018-07-18 15:00:00,41.05,41.07,41.02,41.07,55905.0,38.5337,38.5525,38.5056,38.5525,55905.0
2018-07-18 15:30:00,41.07,41.11,41.06,41.08,289771.0,38.5525,38.59,38.5431,38.5619,289771.0
2018-07-19 09:30:00,41.08,41.2,40.99,41.13,263090.0,38.5619,38.6745,38.4774,38.6088,263090.0
2018-07-19 10:00:00,41.13,41.2,41.08,41.13,133073.0,38.6088,38.6745,38.5619,38.6088,133073.0
2018-07-19 10:30:00,41.13,41.32,41.11,41.29,178806.0,38.6088,38.7872,38.59,38.759,178806.0
2018-07-19 11:00:00,41.29,41.4,41.28,41.31,111981.0,38.759,38.8623,38.7496,38.7778,111981.0
2018-07-19 11:30:00,41.32,41.42,41.32,41.41,175138.0,38.7872,38.881,38.7872,38.8717,175138.0
2018-07-19 12:00:00,41.42,41.45,41.38,41.41,180478.0,38.881,38.9092,38.8435,38.8717,180478.0
2018-07-19 12:30:00,41.41,41.46,41.38,41.4,84715.0,38.8717,38.9186,38.8435,38.8623,84715.0
2018-07-19 13:00:00,41.4,41.5,41.37,41.49,253089.0,38.8623,38.9561,38.8341,38.9468,253089.0
2018-07-19 13:30:00,41.49,41.57,41.47,41.55,176270.0,38.9468,39.0219,38.928,39.0031,176270.0
2018-07-19 14:00:00,41.55,41.6,41.52,41.56,57796.0,39.0031,39.05,38.9749,39.0125,57796.0
2018-07-19 14:30:00,41.56,41.56,41.5,41.53,70925.0,39.0125,39.0125,38.9561,38.9843,70925.0
2018-07-19 15:00:00,41.53,41.55,41.49,41.5,115435.0,38.9843,39.0031,38.9468,38.9561,115435.0
2018-07-19 15:30:00,41.5,41.51,41.45,41.47,513563.0,38.9561,38.9655,38.9092,38.928,513563.0
2018-07-20 09:30:00,41.34,41.43,41.02,41.12,288575.0,38.806,38.8904,38.5056,38.5994,288575.0
2018-07-20 10:00:00,41.12,41.22,41.03,41.21,120960.0,38.5994,38.6933,38.515,38.6839,120960.0
2018-07-20 10:30:00,41.21,41.22,41.15,41.16,98219.0,38.6839,38.6933,38.6276,38.637,98219.0
2018-07-20 11:00:00,41.17,41.27,41.15,41.23,42275.0,38.6464,38.7402,38.6276,38.7027,42275.0
2018-07-20 11:30:00,41.24,41.3,41.23,41.24,43098.0,38.7121,38.7684,38.7027,38.7121,43098.0
2018-07-20 12:00:00,41.23,41.34,41.22,41.32,41668.0,38.7027,38.806,38.6933,38.7872,41668.0
2018-07-20 12:30:00,41.32,41.33,41.26,41.27,49395.0,38.7872,38.7966,38.7309,38.7402,49395.0
2018-07-20 13:00:00,41.27,41.3,41.18,41.19,24813.0,38.7402,38.7684,38.6558,38.6651,24813.0
2018-07-20 13:30:00,41.19,41.2,41.09,41.13,39486.0,38.6651,38.6745,38.5713,38.6088,39486.0
2018-07-20 14:00:00,41.13,41.16,41.01,41.04,42922.0,38.6088,38.637,38.4962,38.5243,42922.0
2018-07-20 14:30:00,41.04,41.08,40.99,41.05,89321.0,38.5243,38.5619,38.4774,38.5337,89321.0
2018-07-20 15:00:00,41.05,41.09,41.03,41.03,76578.0,38.5337,38.5713,38.515,38.515,76578.0
2018-07-20 15:30:00,41.04,41.05,40.96,40.99,589025.0,38.5243,38.5337,38.4492,38.4774,589025.0
2018-07-23 09:30:00,40.92,41.22,40.78,40.91,224246.0,38.4117,38.6933,38.2803,38.4023,224246.0
2018-07-23 10:00:00,40.91,40.93,40.69,40.7,150055.0,38.4023,38.4211,38.1958,38.2052,150055.0
2018-07-23 10:30:00,40.7,40.78,40.66,40.69,139903.0,38.2052,38.2803,38.1676,38.1958,139903.0
2018-07-23 11:00:00,40.7,40.79,40.7,40.73,67649.0,38.2052,38.2897,38.2052,38.2333,67649.0
2018-07-23 11:30:00,40.73,40.8,40.73,40.79,56151.0,38.2333,38.2991,38.2333,38.2897,56151.0
2018-07-23 12:00:00,40.79,40.8,40.75,40.79,51133.0,38.2897,38.2991,38.2521,38.2897,51133.0
2018-07-23 12:30:00,40.8,40.86,40.79,40.84,116526.0,38.2991,38.3554,38.2897,38.3366,116526.0
2018-07-23 13:00:00,40.85,40.88,40.78,40.79,92838.0,38.346,38.3741,38.2803,38.2897,92838.0
2018-07-23 13:30:00,40.79,40.81,40.74,40.74,107567.0,38.2897,38.3084,38.2427,38.2427,107567.0
2018-07-23 14:00:00,40.74,40.75,40.67,40.67,79212.0,38.2427,38.2521,38.177,38.177,79212.0
2018-07-23 14:30:00,40.66,40.67,40.58,40.6,65494.0,38.1676,38.177,38.0925,38.1113,65494.0
2018-07-23 15:00:00,40.59,40.6,40.47,40.51,56281.0,38.1019,38.1113,37.9893,38.0268,56281.0
2018-07-23 15:30:00,40.5,40.56,40.47,40.55,327338.0,38.0174,38.0738,37.9893,38.0644,327338.0
2018-07-24 09:30:00,40.44,40.56,40.19,40.23,406649.0,37.9611,38.0738,37.7264,37.764,406649.0
2018-07-24 10:00:00,40.23,40.25,40.12,40.12,330646.0,37.764,37.7828,37.6607,37.6607,330646.0
2018-07-24 10:30:00,40.13,40.23,40.11,40.12,457848.0,37.6701,37.764,37.6513,37.6607,457848.0
2018-07-24 11:00:00,40.11,40.14,40.04,40.14,369508.0,37.6513,37.6795,37.5856,37.6795,369508.0
2018-07-24 11:30:00,40.15,40.18,40.04,40.11,197454.0,37.6889,37.7171,37.5856,37.6513,197454.0
2018-07-24 12:00:00,40.1,40.24,40.09,40.16,144722.0,37.642,37.7734,37.6326,37.6983,144722.0
2018-07-24 12:30:00,40.15,40.16,40.02,40.04,94292.0,37.6889,37.6983,37.5669,37.5856,94292.0
2018-07-24 13:00:00,40.04,40.13,39.96,39.97,155461.0,37.5856,37.6701,37.5105,37.5199,155461.0
2018-07-24 13:30:00,39.97,39.98,39.85,39.86,376649.0,37.5199,37.5293,37.4073,37.4167,376649.0
2018-07-24 14:00:00,39.86,39.87,39.76,39.77,670568.0,37.4167,37.4261,37.3228,37.3322,670568.0
2018-07-24 14:30:00,39.76,39.85,39.73,39.85,280578.0,37.3228,37.4073,37.2946,37.4073,280578.0
2018-07-24 15:00:00,39.84,39.93,39.84,39.9,196577.0,37.3979,37.4824,37.3979,37.4542,196577.0
2018-07-24 15:30:00,39.9,39.9,39.78,39.84,1316347.0,37.4542,37.4542,37.3416,37.3979,1316347.0
2018-07-25 09:30:00,39.57,39.67,39.18,39.19,554806.0,37.1444,37.2383,36.7784,36.7877,554806.0
2018-07-25 10:00:00,39.18,39.18,38.87,38.88,719689.0,36.7784,36.7784,36.4874,36.4967,719689.0
2018-07-25 10:30:00,38.88,38.99,38.79,38.82,477996.0,36.4967,36.6,36.4123,36.4404,477996.0
2018-07-25 11:00:00,38.82,38.95,38.66,38.9,541299.0,36.4404,36.5625,36.2902,36.5155,541299.0
2018-07-25 11:30:00,38.9,39.06,38.84,39.05,369442.0,36.5155,36.6657,36.4592,36.6563,369442.0
2018-07-25 12:00:00,39.04,39.08,38.94,38.99,192557.0,36.6469,36.6845,36.5531,36.6,192557.0
2018-07-25 12:30:00,38.99,39.02,38.84,38.91,531259.0,36.6,36.6282,36.4592,36.5249,531259.0
2018-07-25 13:00:00,38.91,38.93,38.76,38.76,474527.0,36.5249,36.5437,36.3841,36.3841,474527.0
2018-07-25 13:30:00,38.76,38.89,38.71,38.88,706865.0,36.3841,36.5061,36.3372,36.4967,706865.0
2018-07-25 14:00:00,38.88,39.0,38.88,38.98,456869.0,36.4967,36.6094,36.4967,36.5906,456869.0
2018-07-25 14:30:00,38.98,39.03,38.96,38.99,545278.0,36.5906,36.6375,36.5718,36.6,545278.0
2018-07-25 15:00:00,39.0,39.02,38.87,38.88,284968.0,36.6094,36.6282,36.4874,36.4967,284968.0
2018-07-25 15:30:00,38.89,39.15,38.86,39.1,1714399.0,36.5061,36.7502,36.478,36.7033,1714399.0
2018-07-26 09:30:00,38.87,39.29,38.72,38.99,697640.0,36.4874,36.8816,36.3466,36.6,697640.0
2018-07-26 10:00:00,38.99,39.21,38.96,39.17,364672.0,36.6,36.8065,36.5718,36.769,364672.0
2018-07-26 10:30:00,39.16,39.3,39.06,39.27,290217.0,36.7596,36.891,36.6657,36.8628,290217.0
2018-07-26 11:00:00,39.27,39.36,39.24,39.26,205194.0,36.8628,36.9473,36.8347,36.8534,205194.0
2018-07-26 11:30:00,39.26,39.3,39.17,39.17,284818.0,36.8534,36.891,36.769,36.769,284818.0
2018-07-26 12:00:00,39.18,39.24,39.07,39.07,117891.0,36.7784,36.8347,36.6751,36.6751,117891.0
2018-07-26 12:30:00,39.08,39.08,38.97,38.99,67989.0,36.6845,36.6845,36.5812,36.6,67989.0
2018-07-26 13:00:00,38.99,39.13,38.98,39.13,85957.0,36.6,36.7314,36.5906,36.7314,85957.0
2018-07-26 13:30:00,39.13,39.13,39.06,39.06,83731.0,36.7314,36.7314,36.6657,36.6657,83731.0
2018-07-26 14:00:00,39.06,39.21,39.05,39.2,109401.0,36.6657,36.8065,36.6563,36.7971,109401.0
2018-07-26 14:30:00,39.2,39.36,39.18,39.34,147487.0,36.7971,36.9473,36.7784,36.9285,147487.0
2018-07-26 15:00:00,39.34,39.4,39.3,39.39,284889.0,36.9285,36.9849,36.891,36.9755,284889.0
2018-07-26 15:30:00,39.39,39.46,39.38,39.39,784617.0,36.9755,37.0412,36.9661,36.9755,784617.0
2018-07-27 09:30:00,39.45,39.71,39.37,39.48,396226.0,37.0318,37.2759,36.9567,37.06,396226.0
2018-07-27 10:00:00,39.48,39.55,39.46,39.51,281250.0,37.06,37.1257,37.0412,37.0881,281250.0
2018-07-27 10:30:00,39.5,39.58,39.32,39.38,424893.0,37.0787,37.1538,36.9098,36.9661,424893.0
2018-07-27 11:00:00,39.39,39.39,39.09,39.09,272764.0,36.9755,36.9755,36.6939,36.6939,272764.0
2018-07-27 11:30:00,39.09,39.2,39.09,39.13,220157.0,36.6939,36.7971,36.6939,36.7314,220157.0
2018-07-27 12:00:00,39.13,39.19,39.1,39.13,130905.0,36.7314,36.7877,36.7033,36.7314,130905.0
2018-07-27 12:30:00,39.14,39.21,39.09,39.18,291854.0,36.7408,36.8065,36.6939,36.7784,291854.0
2018-07-27 13:00:00,39.17,39.25,39.14,39.2,171050.0,36.769,36.8441,36.7408,36.7971,171050.0
2018-07-27 13:30:00,39.2,39.2,39.11,39.19,82761.0,36.7971,36.7971,36.7126,36.7877,82761.0
2018-07-27 14:00:00,39.18,39.3,39.17,39.19,141773.0,36.7784,36.891,36.769,36.7877,141773.0
2018-07-27 14:30:00,39.18,39.26,39.16,39.22,75145.0,36.7784,36.8534,36.7596,36.8159,75145.0
2018-07-27 15:00:00,39.22,39.28,39.19,39.19,113506.0,36.8159,36.8722,36.7877,36.7877,113506.0
2018-07-27 15:30:00,39.2,39.26,39.15,39.18,366464.0,36.7971,36.8534,36.7502,36.7784,366464.0
2018-07-30 09:30:00,39.13,39.45,39.13,39.37,164777.0,36.7314,37.0318,36.7314,36.9567,164777.0
2018-07-30 10:00:00,39.39,39.44,39.33,39.42,140699.0,36.9755,37.0224,36.9192,37.0036,140699.0
2018-07-30 10:30:00,39.42,39.45,39.34,39.4,158335.0,37.0036,37.0318,36.9285,36.9849,158335.0
2018-07-30 11:00:00,39.4,39.46,39.34,39.41,134841.0,36.9849,37.0412,36.9285,36.9943,134841.0
2018-07-30 11:30:00,39.42,39.44,39.37,39.41,112880.0,37.0036,37.0224,36.9567,36.9943,112880.0
2018-07-30 12:00:00,39.41,39.41,39.24,39.24,549203.0,36.9943,36.9943,36.8347,36.8347,549203.0
2018-07-30 12:30:00,39.24,39.29,39.23,39.26,81373.0,36.8347,36.8816,36.8253,36.8534,81373.0
2018-07-30 13:00:00,39.26,39.28,39.19,39.28,118413.0,36.8534,36.8722,36.7877,36.8722,118413.0
2018-07-30 13:30:00,39.27,39.37,39.26,39.37,75808.0,36.8628,36.9567,36.8534,36.9567,75808.0
2018-07-30 14:00:00,39.37,39.37,39.29,39.31,51495.0,36.9567,36.9567,36.8816,36.9004,51495.0
2018-07-30 14:30:00,39.31,39.32,39.24,39.26,64432.0,36.9004,36.9098,36.8347,36.8534,64432.0
2018-07-30 15:00:00,39.25,39.28,39.17,39.18,208586.0,36.8441,36.8722,36.769,36.7784,208586.0
2018-07-30 15:30:00,39.18,39.2,39.1,39.13,234270.0,36.7784,36.7971,36.7033,36.7314,234270.0
2018-07-31 09:30:00,39.22,39.4,39.01,39.38,331630.0,36.8159,36.9849,36.6188,36.9661,331630.0
2018-07-31 10:00:00,39.38,39.49,39.36,39.49,480593.0,36.9661,37.0694,36.9473,37.0694,480593.0
2018-07-31 10:30:00,39.49,39.67,39.46,39.58,299613.0,37.0694,37.2383,37.0412,37.1538,299613.0
2018-07-31 11:00:00,39.59,39.63,39.53,39.61,187620.0,37.1632,37.2008,37.1069,37.182,187620.0
2018-07-31 11:30:00,39.61,39.67,39.49,39.5,224325.0,37.182,37.2383,37.0694,37.0787,224325.0
2018-07-31 12:00:00,39.5,39.7,39.49,39.69,104591.0,37.0787,37.2665,37.0694,37.2571,104591.0
2018-07-31 12:30:00,39.69,39.75,39.67,39.7,122690.0,37.2571,37.3134,37.2383,37.2665,122690.0
2018-07-31 13:00:00,39.7,39.7,39.59,39.65,63208.0,37.2665,37.2665,37.1632,37.2195,63208.0
2018-07-31 13:30:00,39.65,39.69,39.61,39.66,77751.0,37.2195,37.2571,37.182,37.2289,77751.0
2018-07-31 14:00:00,39.65,39.65,39.6,39.64,99867.0,37.2195,37.2195,37.1726,37.2102,99867.0
2018-07-31 14:30:00,39.64,39.7,39.64,39.68,86750.0,37.2102,37.2665,37.2102,37.2477,86750.0
2018-07-31 15:00:00,39.67,39.68,39.62,39.64,131313.0,37.2383,37.2477,37.1914,37.2102,131313.0
2018-07-31 15:30:00,39.64,39.67,39.58,39.63,635614.0,37.2102,37.2383,37.1538,37.2008,635614.0
2018-08-01 09:30:00,39.5,39.78,39.43,39.7,247617.0,37.0787,37.3416,37.013,37.2665,247617.0
2018-08-01 10:00:00,39.7,39.71,39.56,39.61,156254.0,37.2665,37.2759,37.1351,37.182,156254.0
2018-08-01 10:30:00,39.61,39.67,39.52,39.61,231177.0,37.182,37.2383,37.0975,37.182,231177.0
2018-08-01 11:00:00,39.6,39.61,39.46,39.51,184952.0,37.1726,37.182,37.0412,37.0881,184952.0
2018-08-01 11:30:00,39.51,39.56,39.34,39.35,195337.0,37.0881,37.1351,36.9285,36.9379,195337.0
2018-08-01 12:00:00,39.34,39.41,39.3,39.33,178222.0,36.9285,36.9943,36.891,36.9192,178222.0
2018-08-01 12:30:00,39.33,39.34,39.23,39.31,78711.0,36.9192,36.9285,36.8253,36.9004,78711.0
2018-08-01 13:00:00,39.31,39.35,39.3,39.31,68923.0,36.9004,36.9379,36.891,36.9004,68923.0
2018-08-01 13:30:00,39.31,39.38,39.29,39.31,115370.0,36.9004,36.9661,36.8816,36.9004,115370.0
2018-08-01 14:00:00,39.31,39.4,39.28,39.34,102954.0,36.9004,36.9849,36.8722,36.9285,102954.0
2018-08-01 14:30:00,39.34,39.39,39.26,39.39,147373.0,36.9285,36.9755,36.8534,36.9755,147373.0
2018-08-01 15:00:00,39.39,39.43,39.37,39.4,125043.0,36.9755,37.013,36.9567,36.9849,125043.0
2018-08-01 15:30:00,39.41,39.43,39.37,39.39,386511.0,36.9943,37.013,36.9567,36.9755,386511.0
2018-08-02 09:30:00,39.15,39.29,39.07,39.16,169058.0,36.7502,36.8816,36.6751,36.7596,169058.0
2018-08-02 10:00:00,39.17,39.37,39.1,39.37,209890.0,36.769,36.9567,36.7033,36.9567,209890.0
2018-08-02 10:30:00,39.37,39.41,39.25,39.31,182748.0,36.9567,36.9943,36.8441,36.9004,182748.0
2018-08-02 11:00:00,39.32,39.39,39.25,39.29,211365.0,36.9098,36.9755,36.8441,36.8816,211365.0
2018-08-02 11:30:00,39.29,39.29,39.19,39.23,175220.0,36.8816,36.8816,36.7877,36.8253,175220.0
2018-08-02 12:00:00,39.23,39.41,39.22,39.39,81655.0,36.8253,36.9943,36.8159,36.9755,81655.0
2018-08-02 12:30:00,39.4,39.45,39.37,39.38,75922.0,36.9849,37.0318,36.9567,36.9661,75922.0
2018-08-02 13:00:00,39.38,39.41,39.33,39.39,46329.0,36.9661,36.9943,36.9192,36.9755,46329.0
2018-08-02 13:30:00,39.4,39.47,39.4,39.46,44827.0,36.9849,37.0506,36.9849,37.0412,44827.0
2018-08-02 14:00:00,39.46,39.51,39.4,39.42,47579.0,37.0412,37.0881,36.9849,37.0036,47579.0
2018-08-02 14:30:00,39.42,39.46,39.42,39.45,33969.0,37.0036,37.0412,37.0036,37.0318,33969.0
2018-08-02 15:00:00,39.45,39.45,39.37,39.39,253426.0,37.0318,37.0318,36.9567,36.9755,253426.0
2018-08-02 15:30:00,39.39,39.43,39.37,39.38,149714.0,36.9755,37.013,36.9567,36.9661,149714.0
2018-08-03 09:30:00,39.38,39.67,39.38,39.46,188895.0,36.9661,37.2383,36.9661,37.0412,188895.0
2018-08-03 10:00:00,39.47,39.49,39.36,39.47,89304.0,37.0506,37.0694,36.9473,37.0506,89304.0
2018-08-03 10:30:00,39.47,39.48,39.32,39.35,105600.0,37.0506,37.06,36.9098,36.9379,105600.0
2018-08-03 11:00:00,39.36,39.38,39.24,39.25,56644.0,36.9473,36.9661,36.8347,36.8441,56644.0
2018-08-03 11:30:00,39.25,39.34,39.25,39.27,65013.0,36.8441,36.9285,36.8441,36.8628,65013.0
2018-08-03 12:00:00,39.27,39.34,39.27,39.32,44529.0,36.8628,36.9285,36.8628,36.9098,44529.0
2018-08-03 12:30:00,39.32,39.35,39.3,39.33,30915.0,36.9098,36.9379,36.891,36.9192,30915.0
2018-08-03 13:00:00,39.33,39.38,39.31,39.38,31870.0,36.9192,36.9661,36.9004,36.9661,31870.0
2018-08-03 13:30:00,39.39,39.41,39.36,39.39,32837.0,36.9755,36.9943,36.9473,36.9755,32837.0
2018-08-03 14:00:00,39.39,39.41,39.37,39.4,20070.0,36.9755,36.9943,36.9567,36.9849,20070.0
2018-08-03 14:30:00,39.4,39.51,39.4,39.46,95191.0,36.9849,37.0881,36.9849,37.0412,95191.0
2018-08-03 15:00:00,39.47,39.54,39.46,39.52,169905.0,37.0506,37.1163,37.0412,37.0975,169905.0
2018-08-03 15:30:00,39.52,39.52,39.48,39.49,400782.0,37.0975,37.0975,37.06,37.0694,400782.0
2018-08-06 09:30:00,39.43,39.49,39.28,39.4,202305.0,37.013,37.0694,36.8722,36.9849,202305.0
2018-08-06 10:00:00,39.39,39.62,39.37,39.5,297651.0,36.9755,37.1914,36.9567,37.0787,297651.0
2018-08-06 10:30:00,39.5,39.63,39.48,39.53,145115.0,37.0787,37.2008,37.06,37.1069,145115.0
2018-08-06 11:00:00,39.53,39.57,39.46,39.55,70822.0,37.1069,37.1444,37.0412,37.1257,70822.0
2018-08-06 11:30:00,39.55,39.55,39.45,39.46,70810.0,37.1257,37.1257,37.0318,37.0412,70810.0
2018-08-06 12:00:00,39.45,39.58,39.45,39.56,72897.0,37.0318,37.1538,37.0318,37.1351,72897.0
2018-08-06 12:30:00,39.56,39.61,39.52,39.58,37291.0,37.1351,37.182,37.0975,37.1538,37291.0
2018-08-06 13:00:00,39.58,39.59,39.54,39.56,94194.0,37.1538,37.1632,37.1163,37.1351,94194.0
2018-08-06 13:30:00,39.56,39.56,39.49,39.52,132996.0,37.1351,37.1351,37.0694,37.0975,132996.0
2018-08-06 14:00:00,39.52,39.6,39.52,39.58,64324.0,37.0975,37.1726,37.0975,37.1538,64324.0
2018-08-06 14:30:00,39.58,39.59,39.54,39.59,164843.0,37.1538,37.1632,37.1163,37.1632,164843.0
2018-08-06 15:00:00,39.58,39.58,39.51,39.54,82596.0,37.1538,37.1538,37.0881,37.1163,82596.0
2018-08-06 15:30:00,39.54,39.58,39.54,39.58,195001.0,37.1163,37.1538,37.1163,37.1538,195001.0
2018-08-07 09:30:00,39.62,39.92,39.62,39.85,304287.0,37.1914,37.473,37.1914,37.4073,304287.0
2018-08-07 10:00:00,39.85,40.0,39.81,39.96,134169.0,37.4073,37.5481,37.3697,37.5105,134169.0
2018-08-07 10:30:00,39.97,40.03,39.91,39.97,185411.0,37.5199,37.5763,37.4636,37.5199,185411.0
2018-08-07 11:00:00,39.97,40.08,39.97,40.04,95917.0,37.5199,37.6232,37.5199,37.5856,95917.0
2018-08-07 11:30:00,40.04,40.13,40.01,40.07,237018.0,37.5856,37.6701,37.5575,37.6138,237018.0
2018-08-07 12:00:00,40.07,40.09,40.02,40.05,166192.0,37.6138,37.6326,37.5669,37.595,166192.0
2018-08-07 12:30:00,40.05,40.11,40.03,40.04,84917.0,37.595,37.6513,37.5763,37.5856,84917.0
2018-08-07 13:00:00,40.04,40.07,39.97,40.01,59492.0,37.5856,37.6138,37.5199,37.5575,59492.0
2018-08-07 13:30:00,40.0,40.05,39.97,40.0,59905.0,37.5481,37.595,37.5199,37.5481,59905.0
2018-08-07 14:00:00,40.0,40.06,39.97,40.05,94131.0,37.5481,37.6044,37.5199,37.595,94131.0
2018-08-07 14:30:00,40.04,40.04,39.99,40.03,174361.0,37.5856,37.5856,37.5387,37.5763,174361.0
2018-08-07 15:00:00,40.03,40.03,39.97,40.0,112559.0,37.5763,37.5763,37.5199,37.5481,112559.0
2018-08-07 15:30:00,40.0,40.03,39.96,39.98,341297.0,37.5481,37.5763,37.5105,37.5293,341297.0
2018-08-08 09:30:00,39.95,40.08,39.83,39.91,125780.0,37.5012,37.6232,37.3885,37.4636,125780.0
2018-08-08 10:00:00,39.91,39.93,39.73,39.78,197426.0,37.4636,37.4824,37.2946,37.3416,197426.0
2018-08-08 10:30:00,39.77,39.78,39.69,39.75,222976.0,37.3322,37.3416,37.2571,37.3134,222976.0
2018-08-08 11:00:00,39.76,39.81,39.73,39.8,120998.0,37.3228,37.3697,37.2946,37.3603,120998.0
2018-08-08 11:30:00,39.79,39.92,39.79,39.9,149128.0,37.351,37.473,37.351,37.4542,149128.0
2018-08-08 12:00:00,39.9,39.91,39.81,39.84,131543.0,37.4542,37.4636,37.3697,37.3979,131543.0
2018-08-08 12:30:00,39.84,39.9,39.83,39.84,110942.0,37.3979,37.4542,37.3885,37.3979,110942.0
2018-08-08 13:00:00,39.84,39.92,39.84,39.88,88715.0,37.3979,37.473,37.3979,37.4354,88715.0
2018-08-08 13:30:00,39.89,39.92,39.86,39.87,120184.0,37.4448,37.473,37.4167,37.4261,120184.0
2018-08-08 14:00:00,39.87,39.87,39.79,39.81,93608.0,37.4261,37.4261,37.351,37.3697,93608.0
2018-08-08 14:30:00,39.81,39.84,39.74,39.76,178515.0,37.3697,37.3979,37.304,37.3228,178515.0
2018-08-08 15:00:00,39.76,39.82,39.75,39.82,70480.0,37.3228,37.3791,37.3134,37.3791,70480.0
2018-08-08 15:30:00,39.82,39.82,39.73,39.74,503929.0,37.3791,37.3791,37.2946,37.304,503929.0
2018-08-09 09:30:00,39.78,40.06,39.78,40.01,173233.0,37.3416,37.6044,37.3416,37.5575,173233.0
2018-08-09 10:00:00,40.02,40.11,40.02,40.09,80996.0,37.5669,37.6513,37.5669,37.6326,80996.0
2018-08-09 10:30:00,40.09,40.19,40.09,40.1,73994.0,37.6326,37.7264,37.6326,37.642,73994.0
2018-08-09 11:00:00,40.09,40.1,39.95,39.97,63624.0,37.6326,37.642,37.5012,37.5199,63624.0
2018-08-09 11:30:00,39.97,39.97,39.87,39.96,75188.0,37.5199,37.5199,37.4261,37.5105,75188.0
2018-08-09 12:00:00,39.97,39.98,39.94,39.96,48621.0,37.5199,37.5293,37.4918,37.5105,48621.0
2018-08-09 12:30:00,39.96,40.12,39.96,40.1,31817.0,37.5105,37.6607,37.5105,37.642,31817.0
2018-08-09 13:00:00,40.1,40.1,40.01,40.01,61572.0,37.642,37.642,37.5575,37.5575,61572.0
2018-08-09 13:30:00,40.02,40.03,39.98,40.0,58366.0,37.5669,37.5763,37.5293,37.5481,58366.0
2018-08-09 14:00:00,40.0,40.01,39.93,39.94,42978.0,37.5481,37.5575,37.4824,37.4918,42978.0
2018-08-09 14:30:00,39.94,39.99,39.91,39.91,55626.0,37.4918,37.5387,37.4636,37.4636,55626.0
2018-08-09 15:00:00,39.91,39.92,39.88,39.91,88369.0,37.4636,37.473,37.4354,37.4636,88369.0
2018-08-09 15:30:00,39.91,39.94,39.84,39.86,334065.0,37.4636,37.4918,37.3979,37.4167,334065.0
2018-08-10 09:30:00,39.66,39.7,39.2,39.25,339426.0,37.2289,37.2665,36.7971,36.8441,339426.0
2018-08-10 10:00:00,39.24,39.38,39.17,39.32,197219.0,36.8347,36.9661,36.769,36.9098,197219.0
2018-08-10 10:30:00,39.33,39.52,39.32,39.51,121957.0,36.9192,37.0975,36.9098,37.0881,121957.0
2018-08-10 11:00:00,39.51,39.57,39.46,39.54,193278.0,37.0881,37.1444,37.0412,37.1163,193278.0
2018-08-10 11:30:00,39.53,39.58,39.5,39.53,177956.0,37.1069,37.1538,37.0787,37.1069,177956.0
2018-08-10 12:00:00,39.53,39.53,39.45,39.46,84414.0,37.1069,37.1069,37.0318,37.0412,84414.0
2018-08-10 12:30:00,39.47,39.47,39.4,39.41,57911.0,37.0506,37.0506,36.9849,36.9943,57911.0
2018-08-10 13:00:00,39.41,39.41,39.35,39.36,63364.0,36.9943,36.9943,36.9379,36.9473,63364.0
2018-08-10 13:30:00,39.36,39.36,39.26,39.3,97204.0,36.9473,36.9473,36.8534,36.891,97204.0
2018-08-10 14:00:00,39.3,39.3,39.15,39.16,92000.0,36.891,36.891,36.7502,36.7596,92000.0
2018-08-10 14:30:00,39.16,39.29,39.15,39.28,52231.0,36.7596,36.8816,36.7502,36.8722,52231.0
2018-08-10 15:00:00,39.27,39.38,39.23,39.34,114951.0,36.8628,36.9661,36.8253,36.9285,114951.0
2018-08-10 15:30:00,39.34,39.36,39.29,39.32,435132.0,36.9285,36.9473,36.8816,36.9098,435132.0
2018-08-13 09:30:00,39.33,39.33,38.97,38.99,185880.0,36.9192,36.9192,36.5812,36.6,185880.0
2018-08-13 10:00:00,38.99,39.07,38.92,38.95,168828.0,36.6,36.6751,36.5343,36.5625,168828.0
2018-08-13 10:30:00,38.95,39.03,38.83,38.84,137884.0,36.5625,36.6375,36.4498,36.4592,137884.0
2018-08-13 11:00:00,38.84,38.9,38.71,38.73,169527.0,36.4592,36.5155,36.3372,36.3559,169527.0
2018-08-13 11:30:00,38.73,38.82,38.62,38.62,225007.0,36.3559,36.4404,36.2527,36.2527,225007.0
2018-08-13 12:00:00,38.62,38.65,38.55,38.59,137037.0,36.2527,36.2808,36.187,36.2245,137037.0
2018-08-13 12:30:00,38.6,38.62,38.54,38.55,88968.0,36.2339,36.2527,36.1776,36.187,88968.0
2018-08-13 13:00:00,38.54,38.56,38.47,38.54,179872.0,36.1776,36.1964,36.1119,36.1776,179872.0
2018-08-13 13:30:00,38.54,38.62,38.54,38.58,113588.0,36.1776,36.2527,36.1776,36.2151,113588.0
2018-08-13 14:00:00,38.57,38.75,38.56,38.74,79818.0,36.2057,36.3747,36.1964,36.3653,79818.0
2018-08-13 14:30:00,38.74,38.78,38.68,38.7,83676.0,36.3653,36.4029,36.309,36.3278,83676.0
2018-08-13 15:00:00,38.69,38.7,38.63,38.63,82816.0,36.3184,36.3278,36.2621,36.2621,82816.0
2018-08-13 15:30:00,38.64,38.7,38.61,38.63,1111523.0,36.2715,36.3278,36.2433,36.2621,1111523.0
2018-08-14 09:30:00,38.63,38.92,38.63,38.84,341220.0,36.2621,36.5343,36.2621,36.4592,341220.0
2018-08-14 10:00:00,38.84,39.03,38.81,38.98,309893.0,36.4592,36.6375,36.431,36.5906,309893.0
2018-08-14 10:30:00,38.98,39.09,38.97,39.07,121855.0,36.5906,36.6939,36.5812,36.6751,121855.0
2018-08-14 11:00:00,39.08,39.19,39.07,39.17,86966.0,36.6845,36.7877,36.6751,36.769,86966.0
2018-08-14 11:30:00,39.17,39.18,39.06,39.07,94090.0,36.769,36.7784,36.6657,36.6751,94090.0
2018-08-14 12:00:00,39.07,39.15,39.07,39.14,53950.0,36.6751,36.7502,36.6751,36.7408,53950.0
2018-08-14 12:30:00,39.14,39.21,39.11,39.12,67252.0,36.7408,36.8065,36.7126,36.722,67252.0
2018-08-14 13:00:00,39.12,39.16,39.1,39.12,61345.0,36.722,36.7596,36.7033,36.722,61345.0
2018-08-14 13:30:00,39.13,39.17,39.1,39.16,98661.0,36.7314,36.769,36.7033,36.7596,98661.0
2018-08-14 14:00:00,39.16,39.17,39.09,39.11,60016.0,36.7596,36.769,36.6939,36.7126,60016.0
2018-08-14 14:30:00,39.11,39.14,39.08,39.11,164139.0,36.7126,36.7408,36.6845,36.7126,164139.0
2018-08-14 15:00:00,39.11,39.18,39.1,39.14,183591.0,36.7126,36.7784,36.7033,36.7408,183591.0
2018-08-14 15:30:00,39.14,39.14,39.02,39.06,335025.0,36.7408,36.7408,36.6282,36.6657,335025.0
2018-08-15 09:30:00,38.9,38.9,38.54,38.63,399731.0,36.5155,36.5155,36.1776,36.2621,399731.0
2018-08-15 10:00:00,38.63,38.73,38.54,38.63,308290.0,36.2621,36.3559,36.1776,36.2621,308290.0
2018-08-15 10:30:00,38.62,38.73,38.56,38.57,550845.0,36.2527,36.3559,36.1964,36.2057,550845.0
2018-08-15 11:00:00,38.57,38.82,38.56,38.77,714432.0,36.2057,36.4404,36.1964,36.3935,714432.0
2018-08-15 11:30:00,38.77,38.82,38.72,38.72,146601.0,36.3935,36.4404,36.3466,36.3466,146601.0
2018-08-15 12:00:00,38.72,38.87,38.72,38.86,178330.0,36.3466,36.4874,36.3466,36.478,178330.0
2018-08-15 12:30:00,38.86,38.94,38.86,38.93,148702.0,36.478,36.5531,36.478,36.5437,148702.0
2018-08-15 13:00:00,38.93,38.99,38.9,38.92,141723.0,36.5437,36.6,36.5155,36.5343,141723.0
2018-08-15 13:30:00,38.93,38.93,38.84,38.87,64140.0,36.5437,36.5437,36.4592,36.4874,64140.0
2018-08-15 14:00:00,38.86,38.88,38.79,38.81,135526.0,36.478,36.4967,36.4123,36.431,135526.0
2018-08-15 14:30:00,38.81,38.92,38.8,38.91,116187.0,36.431,36.5343,36.4216,36.5249,116187.0
2018-08-15 15:00:00,38.92,38.99,38.91,38.95,189896.0,36.5343,36.6,36.5249,36.5625,189896.0
2018-08-15 15:30:00,38.96,39.07,38.96,39.05,398624.0,36.5718,36.6751,36.5718,36.6563,398624.0
2018-08-16 09:30:00,39.15,39.39,39.13,39.33,281776.0,36.7502,36.9755,36.7314,36.9192,281776.0
2018-08-16 10:00:00,39.34,39.4,39.32,39.33,193235.0,36.9285,36.9849,36.9098,36.9192,193235.0
2018-08-16 10:30:00,39.33,39.41,39.33,39.38,85970.0,36.9192,36.9943,36.9192,36.9661,85970.0
2018-08-16 11:00:00,39.39,39.49,39.36,39.47,56661.0,36.9755,37.0694,36.9473,37.0506,56661.0
2018-08-16 11:30:00,39.48,39.51,39.42,39.46,113260.0,37.06,37.0881,37.0036,37.0412,113260.0
2018-08-16 12:00:00,39.47,39.56,39.44,39.49,45318.0,37.0506,37.1351,37.0224,37.0694,45318.0
2018-08-16 12:30:00,39.48,39.5,39.45,39.49,31155.0,37.06,37.0787,37.0318,37.0694,31155.0
2018-08-16 13:00:00,39.49,39.51,39.42,39.43,30771.0,37.0694,37.0881,37.0036,37.013,30771.0
2018-08-16 13:30:00,39.43,39.45,39.39,39.4,34045.0,37.013,37.0318,36.9755,36.9849,34045.0
2018-08-16 14:00:00,39.4,39.42,39.34,39.34,62802.0,36.9849,37.0036,36.9285,36.9285,62802.0
2018-08-16 14:30:00,39.34,39.34,39.27,39.28,37778.0,36.9285,36.9285,36.8628,36.8722,37778.0
2018-08-16 15:00:00,39.28,39.32,39.27,39.32,63000.0,36.8722,36.9098,36.8628,36.9098,63000.0
2018-08-16 15:30:00,39.31,39.32,39.23,39.26,479459.0,36.9004,36.9098,36.8253,36.8534,479459.0
2018-08-17 09:30:00,39.16,39.49,39.16,39.46,355132.0,36.7596,37.0694,36.7596,37.0412,355132.0
2018-08-17 10:00:00,39.45,39.53,39.35,39.42,410295.0,37.0318,37.1069,36.9379,37.0036,410295.0
2018-08-17 10:30:00,39.41,39.48,39.38,39.39,142084.0,36.9943,37.06,36.9661,36.9755,142084.0
2018-08-17 11:00:00,39.4,39.4,39.32,39.36,89631.0,36.9849,36.9849,36.9098,36.9473,89631.0
2018-08-17 11:30:00,39.37,39.49,39.37,39.47,62533.0,36.9567,37.0694,36.9567,37.0506,62533.0
2018-08-17 12:00:00,39.47,39.48,39.43,39.44,67787.0,37.0506,37.06,37.013,37.0224,67787.0
2018-08-17 12:30:00,39.44,39.44,39.37,39.38,103736.0,37.0224,37.0224,36.9567,36.9661,103736.0
2018-08-17 13:00:00,39.39,39.41,39.37,39.38,140105.0,36.9755,36.9943,36.9567,36.9661,140105.0
2018-08-17 13:30:00,39.38,39.41,39.37,39.39,82176.0,36.9661,36.9943,36.9567,36.9755,82176.0
2018-08-17 14:00:00,39.39,39.52,39.39,39.51,85764.0,36.9755,37.0975,36.9755,37.0881,85764.0
2018-08-17 14:30:00,39.51,39.58,39.49,39.56,68183.0,37.0881,37.1538,37.0694,37.1351,68183.0
2018-08-17 15:00:00,39.56,39.57,39.5,39.51,62904.0,37.1351,37.1444,37.0787,37.0881,62904.0
2018-08-17 15:30:00,39.51,39.51,39.44,39.47,720007.0,37.0881,37.0881,37.0224,37.0506,720007.0
2018-08-20 09:30:00,39.52,39.72,39.52,39.63,235132.0,37.0975,37.2853,37.0975,37.2008,235132.0
2018-08-20 10:00:00,39.64,39.72,39.61,39.68,259463.0,37.2102,37.2853,37.182,37.2477,259463.0
2018-08-20 10:30:00,39.68,39.68,39.57,39.59,94621.0,37.2477,37.2477,37.1444,37.1632,94621.0
2018-08-20 11:00:00,39.6,39.63,39.56,39.59,93913.0,37.1726,37.2008,37.1351,37.1632,93913.0
2018-08-20 11:30:00,39.59,39.65,39.57,39.64,111077.0,37.1632,37.2195,37.1444,37.2102,111077.0
2018-08-20 12:00:00,39.63,39.73,39.61,39.66,202810.0,37.2008,37.2946,37.182,37.2289,202810.0
2018-08-20 12:30:00,39.66,39.72,39.66,39.68,84698.0,37.2289,37.2853,37.2289,37.2477,84698.0
2018-08-20 13:00:00,39.68,39.72,39.66,39.72,36601.0,37.2477,37.2853,37.2289,37.2853,36601.0
2018-08-20 13:30:00,39.72,39.72,39.65,39.66,17030.0,37.2853,37.2853,37.2195,37.2289,17030.0
2018-08-20 14:00:00,39.66,39.68,39.62,39.68,32290.0,37.2289,37.2477,37.1914,37.2477,32290.0
2018-08-20 14:30:00,39.68,39.69,39.63,39.65,23024.0,37.2477,37.2571,37.2008,37.2195,23024.0
2018-08-20 15:00:00,39.65,39.65,39.61,39.61,72073.0,37.2195,37.2195,37.182,37.182,72073.0
2018-08-20 15:30:00,39.61,39.64,39.59,39.61,300241.0,37.182,37.2102,37.1632,37.182,300241.0
2018-08-21 09:30:00,40.01,40.28,39.94,40.27,691137.0,37.5575,37.8109,37.4918,37.8015,691137.0
2018-08-21 10:00:00,40.28,40.39,40.22,40.39,358754.0,37.8109,37.9142,37.7546,37.9142,358754.0
2018-08-21 10:30:00,40.38,40.46,40.32,40.41,369557.0,37.9048,37.9799,37.8485,37.933,369557.0
2018-08-21 11:00:00,40.41,40.43,40.26,40.27,179288.0,37.933,37.9517,37.7922,37.8015,179288.0
2018-08-21 11:30:00,40.28,40.5,40.28,40.49,151009.0,37.8109,38.0174,37.8109,38.0081,151009.0
2018-08-21 12:00:00,40.5,40.6,40.47,40.6,126718.0,38.0174,38.1113,37.9893,38.1113,126718.0
2018-08-21 12:30:00,40.59,40.7,40.58,40.59,87625.0,38.1019,38.2052,38.0925,38.1019,87625.0
2018-08-21 13:00:00,40.6,40.68,40.6,40.67,116838.0,38.1113,38.1864,38.1113,38.177,116838.0
2018-08-21 13:30:00,40.68,40.71,40.64,40.67,78090.0,38.1864,38.2146,38.1489,38.177,78090.0
2018-08-21 14:00:00,40.66,40.72,40.63,40.71,109893.0,38.1676,38.224,38.1395,38.2146,109893.0
2018-08-21 14:30:00,40.72,40.72,40.64,40.69,159380.0,38.224,38.224,38.1489,38.1958,159380.0
2018-08-21 15:00:00,40.68,40.7,40.64,40.67,132045.0,38.1864,38.2052,38.1489,38.177,132045.0
2018-08-21 15:30:00,40.68,40.68,40.62,40.64,801442.0,38.1864,38.1864,38.1301,38.1489,801442.0
2018-08-22 09:30:00,40.77,40.78,40.51,40.6,586533.0,38.2709,38.2803,38.0268,38.1113,586533.0
2018-08-22 10:00:00,40.61,40.63,40.51,40.51,117870.0,38.1207,38.1395,38.0268,38.0268,117870.0
2018-08-22 10:30:00,40.51,40.59,40.51,40.51,148802.0,38.0268,38.1019,38.0268,38.0268,148802.0
2018-08-22 11:00:00,40.51,40.55,40.48,40.54,86911.0,38.0268,38.0644,37.9987,38.055,86911.0
2018-08-22 11:30:00,40.55,40.55,40.48,40.53,64885.0,38.0644,38.0644,37.9987,38.0456,64885.0
2018-08-22 12:00:00,40.53,40.58,40.51,40.57,92913.0,38.0456,38.0925,38.0268,38.0831,92913.0
2018-08-22 12:30:00,40.58,40.59,40.54,40.58,50211.0,38.0925,38.1019,38.055,38.0925,50211.0
2018-08-22 13:00:00,40.59,40.6,40.5,40.54,86734.0,38.1019,38.1113,38.0174,38.055,86734.0
2018-08-22 13:30:00,40.54,40.55,40.49,40.52,71563.0,38.055,38.0644,38.0081,38.0362,71563.0
2018-08-22 14:00:00,40.53,40.56,40.48,40.52,174626.0,38.0456,38.0738,37.9987,38.0362,174626.0
2018-08-22 14:30:00,40.52,40.55,40.49,40.51,117148.0,38.0362,38.0644,38.0081,38.0268,117148.0
2018-08-22 15:00:00,40.52,40.55,40.51,40.52,142105.0,38.0362,38.0644,38.0268,38.0362,142105.0
2018-08-22 15:30:00,40.53,40.55,40.46,40.48,368948.0,38.0456,38.0644,37.9799,37.9987,368948.0
2018-08-23 09:30:00,40.54,40.66,40.41,40.5,177482.0,38.055,38.1676,37.933,38.0174,177482.0
2018-08-23 10:00:00,40.51,40.54,40.38,40.54,122818.0,38.0268,38.055,37.9048,38.055,122818.0
2018-08-23 10:30:00,40.54,40.55,40.42,40.46,148784.0,38.055,38.0644,37.9423,37.9799,148784.0
2018-08-23 11:00:00,40.46,40.56,40.45,40.48,114621.0,37.9799,38.0738,37.9705,37.9987,114621.0
2018-08-23 11:30:00,40.48,40.48,40.34,40.41,546860.0,37.9987,37.9987,37.8672,37.933,546860.0
2018-08-23 12:00:00,40.41,40.53,40.39,40.53,60317.0,37.933,38.0456,37.9142,38.0456,60317.0
2018-08-23 12:30:00,40.52,40.52,40.42,40.45,66314.0,38.0362,38.0362,37.9423,37.9705,66314.0
2018-08-23 13:00:00,40.46,40.46,40.39,40.42,202532.0,37.9799,37.9799,37.9142,37.9423,202532.0
2018-08-23 13:30:00,40.42,40.44,40.39,40.4,47356.0,37.9423,37.9611,37.9142,37.9236,47356.0
2018-08-23 14:00:00,40.4,40.49,40.39,40.47,59472.0,37.9236,38.0081,37.9142,37.9893,59472.0
2018-08-23 14:30:00,40.48,40.5,40.46,40.49,47764.0,37.9987,38.0174,37.9799,38.0081,47764.0
2018-08-23 15:00:00,40.49,40.54,40.48,40.5,58561.0,38.0081,38.055,37.9987,38.0174,58561.0
2018-08-23 15:30:00,40.5,40.51,40.43,40.47,459775.0,38.0174,38.0268,37.9517,37.9893,459775.0
2018-08-24 09:30:00,40.48,40.57,40.41,40.41,188703.0,37.9987,38.0831,37.933,37.933,188703.0
2018-08-24 10:00:00,40.42,40.57,40.38,40.48,102633.0,37.9423,38.0831,37.9048,37.9987,102633.0
2018-08-24 10:30:00,40.48,40.57,40.48,40.51,69574.0,37.9987,38.0831,37.9987,38.0268,69574.0
2018-08-24 11:00:00,40.52,40.52,40.47,40.49,45725.0,38.0362,38.0362,37.9893,38.0081,45725.0
2018-08-24 11:30:00,40.48,40.54,40.46,40.54,80287.0,37.9987,38.055,37.9799,38.055,80287.0
2018-08-24 12:00:00,40.54,40.55,40.48,40.52,44505.0,38.055,38.0644,37.9987,38.0362,44505.0
2018-08-24 12:30:00,40.52,40.56,40.5,40.55,30940.0,38.0362,38.0738,38.0174,38.0644,30940.0
2018-08-24 13:00:00,40.56,40.57,40.46,40.46,36177.0,38.0738,38.0831,37.9799,37.9799,36177.0
2018-08-24 13:30:00,40.46,40.49,40.41,40.48,50578.0,37.9799,38.0081,37.933,37.9987,50578.0
2018-08-24 14:00:00,40.48,40.48,40.41,40.42,162636.0,37.9987,37.9987,37.933,37.9423,162636.0
2018-08-24 14:30:00,40.42,40.44,40.39,40.42,39338.0,37.9423,37.9611,37.9142,37.9423,39338.0
2018-08-24 15:00:00,40.41,40.41,40.36,40.37,70440.0,37.933,37.933,37.886,37.8954,70440.0
2018-08-24 15:30:00,40.37,40.41,40.36,40.38,229110.0,37.8954,37.933,37.886,37.9048,229110.0
2018-08-27 09:30:00,40.49,40.87,40.47,40.85,224924.0,38.0081,38.3648,37.9893,38.346,224924.0
2018-08-27 10:00:00,40.86,40.91,40.79,40.81,151128.0,38.3554,38.4023,38.2897,38.3084,151128.0
2018-08-27 10:30:00,40.81,40.81,40.71,40.75,166130.0,38.3084,38.3084,38.2146,38.2521,166130.0
2018-08-27 11:00:00,40.76,40.77,40.66,40.75,113218.0,38.2615,38.2709,38.1676,38.2521,113218.0
2018-08-27 11:30:00,40.74,40.75,40.67,40.73,96750.0,38.2427,38.2521,38.177,38.2333,96750.0
2018-08-27 12:00:00,40.74,40.74,40.66,40.66,66384.0,38.2427,38.2427,38.1676,38.1676,66384.0
2018-08-27 12:30:00,40.67,40.74,40.67,40.71,52299.0,38.177,38.2427,38.177,38.2146,52299.0
2018-08-27 13:00:00,40.7,40.73,40.65,40.65,71408.0,38.2052,38.2333,38.1582,38.1582,71408.0
2018-08-27 13:30:00,40.65,40.7,40.65,40.69,189570.0,38.1582,38.2052,38.1582,38.1958,189570.0
2018-08-27 14:00:00,40.7,40.74,40.68,40.72,55832.0,38.2052,38.2427,38.1864,38.224,55832.0
2018-08-27 14:30:00,40.72,40.73,40.61,40.62,114638.0,38.224,38.2333,38.1207,38.1301,114638.0
2018-08-27 15:00:00,40.62,40.62,40.58,40.59,74879.0,38.1301,38.1301,38.0925,38.1019,74879.0
2018-08-27 15:30:00,40.59,40.62,40.57,40.62,243738.0,38.1019,38.1301,38.0831,38.1301,243738.0
2018-08-28 09:30:00,40.62,40.67,40.44,40.48,268414.0,38.1301,38.177,37.9611,37.9987,268414.0
2018-08-28 10:00:00,40.48,40.56,40.47,40.49,152150.0,37.9987,38.0738,37.9893,38.0081,152150.0
2018-08-28 10:30:00,40.49,40.57,40.46,40.55,80959.0,38.0081,38.0831,37.9799,38.0644,80959.0
2018-08-28 11:00:00,40.55,40.63,40.55,40.59,103717.0,38.0644,38.1395,38.0644,38.1019,103717.0
2018-08-28 11:30:00,40.59,40.61,40.4,40.4,72695.0,38.1019,38.1207,37.9236,37.9236,72695.0
2018-08-28 12:00:00,40.4,40.49,40.39,40.46,42914.0,37.9236,38.0081,37.9142,37.9799,42914.0
2018-08-28 12:30:00,40.46,40.48,40.44,40.47,30499.0,37.9799,37.9987,37.9611,37.9893,30499.0
2018-08-28 13:00:00,40.47,40.48,40.42,40.42,29577.0,37.9893,37.9987,37.9423,37.9423,29577.0
2018-08-28 13:30:00,40.41,40.48,40.39,40.44,130578.0,37.933,37.9987,37.9142,37.9611,130578.0
2018-08-28 14:00:00,40.44,40.5,40.43,40.5,234984.0,37.9611,38.0174,37.9517,38.0174,234984.0
2018-08-28 14:30:00,40.49,40.52,40.46,40.48,52511.0,38.0081,38.0362,37.9799,37.9987,52511.0
2018-08-28 15:00:00,40.49,40.52,40.47,40.49,90238.0,38.0081,38.0362,37.9893,38.0081,90238.0
2018-08-28 15:30:00,40.49,40.51,40.42,40.46,315450.0,38.0081,38.0268,37.9423,37.9799,315450.0
2018-08-29 09:30:00,40.53,40.53,40.15,40.26,196718.0,38.0456,38.0456,37.6889,37.7922,196718.0
2018-08-29 10:00:00,40.24,40.24,40.17,40.22,141284.0,37.7734,37.7734,37.7077,37.7546,141284.0
2018-08-29 10:30:00,40.22,40.33,40.2,40.32,79912.0,37.7546,37.8579,37.7358,37.8485,79912.0
2018-08-29 11:00:00,40.32,40.41,40.3,40.37,57831.0,37.8485,37.933,37.8297,37.8954,57831.0
2018-08-29 11:30:00,40.38,40.41,40.33,40.41,76077.0,37.9048,37.933,37.8579,37.933,76077.0
2018-08-29 12:00:00,40.42,40.5,40.39,40.49,85923.0,37.9423,38.0174,37.9142,38.0081,85923.0
2018-08-29 12:30:00,40.49,40.52,40.46,40.48,46685.0,38.0081,38.0362,37.9799,37.9987,46685.0
2018-08-29 13:00:00,40.48,40.48,40.37,40.37,23328.0,37.9987,37.9987,37.8954,37.8954,23328.0
2018-08-29 13:30:00,40.37,40.37,40.32,40.32,62465.0,37.8954,37.8954,37.8485,37.8485,62465.0
2018-08-29 14:00:00,40.32,40.4,40.31,40.38,37347.0,37.8485,37.9236,37.8391,37.9048,37347.0
2018-08-29 14:30:00,40.38,40.4,40.35,40.37,34915.0,37.9048,37.9236,37.8766,37.8954,34915.0
2018-08-29 15:00:00,40.37,40.39,40.36,40.37,76866.0,37.8954,37.9142,37.886,37.8954,76866.0
2018-08-29 15:30:00,40.38,40.39,40.31,40.33,298044.0,37.9048,37.9142,37.8391,37.8579,298044.0
2018-08-30 09:30:00,40.21,40.26,40.09,40.17,97800.0,37.7452,37.7922,37.6326,37.7077,97800.0
2018-08-30 10:00:00,40.16,40.26,40.15,40.19,187553.0,37.6983,37.7922,37.6889,37.7264,187553.0
2018-08-30 10:30:00,40.2,40.25,40.18,40.21,73258.0,37.7358,37.7828,37.7171,37.7452,73258.0
2018-08-30 11:00:00,40.22,40.23,40.03,40.05,90073.0,37.7546,37.764,37.5763,37.595,90073.0
2018-08-30 11:30:00,40.06,40.08,40.01,40.03,86220.0,37.6044,37.6232,37.5575,37.5763,86220.0
2018-08-30 12:00:00,40.03,40.05,39.98,40.02,72622.0,37.5763,37.595,37.5293,37.5669,72622.0
2018-08-30 12:30:00,40.02,40.12,39.99,40.11,71216.0,37.5669,37.6607,37.5387,37.6513,71216.0
2018-08-30 13:00:00,40.11,40.17,40.1,40.13,219144.0,37.6513,37.7077,37.642,37.6701,219144.0
2018-08-30 13:30:00,40.13,40.13,40.08,40.1,388439.0,37.6701,37.6701,37.6232,37.642,388439.0
2018-08-30 14:00:00,40.1,40.11,39.9,39.95,95072.0,37.642,37.6513,37.4542,37.5012,95072.0
2018-08-30 14:30:00,39.95,40.05,39.94,39.97,55907.0,37.5012,37.595,37.4918,37.5199,55907.0
2018-08-30 15:00:00,39.97,39.97,39.89,39.92,316560.0,37.5199,37.5199,37.4448,37.473,316560.0
2018-08-30 15:30:00,39.92,39.99,39.9,39.98,491676.0,37.473,37.5387,37.4542,37.5293,491676.0
2018-08-31 09:30:00,39.88,40.09,39.88,40.04,108738.0,37.4354,37.6326,37.4354,37.5856,108738.0
2018-08-31 10:00:00,40.06,40.15,40.0,40.04,123656.0,37.6044,37.6889,37.5481,37.5856,123656.0
2018-08-31 10:30:00,40.04,40.05,39.99,40.01,77591.0,37.5856,37.595,37.5387,37.5575,77591.0
2018-08-31 11:00:00,40.01,40.04,39.97,39.99,79194.0,37.5575,37.5856,37.5199,37.5387,79194.0
2018-08-31 11:30:00,39.99,40.05,39.92,39.93,190977.0,37.5387,37.595,37.473,37.4824,190977.0
2018-08-31 12:00:00,39.93,39.93,39.86,39.91,91979.0,37.4824,37.4824,37.4167,37.4636,91979.0
2018-08-31 12:30:00,39.91,39.94,39.87,39.89,114055.0,37.4636,37.4918,37.4261,37.4448,114055.0
2018-08-31 13:00:00,39.9,39.93,39.87,39.91,48423.0,37.4542,37.4824,37.4261,37.4636,48423.0
2018-08-31 13:30:00,39.91,39.94,39.88,39.91,64890.0,37.4636,37.4918,37.4354,37.4636,64890.0
2018-08-31 14:00:00,39.92,39.93,39.83,39.88,77337.0,37.473,37.4824,37.3885,37.4354,77337.0
2018-08-31 14:30:00,39.88,39.96,39.87,39.93,61663.0,37.4354,37.5105,37.4261,37.4824,61663.0
2018-08-31 15:00:00,39.92,39.98,39.91,39.93,266019.0,37.473,37.5293,37.4636,37.4824,266019.0
2018-08-31 15:30:00,39.93,40.05,39.92,40.02,632133.0,37.4824,37.595,37.473,37.5669,632133.0
2018-09-04 09:30:00,39.87,40.0,39.83,39.97,138366.0,37.4261,37.5481,37.3885,37.5199,138366.0
2018-09-04 10:00:00,39.98,40.17,39.96,40.11,382866.0,37.5293,37.7077,37.5105,37.6513,382866.0
2018-09-04 10:30:00,40.11,40.22,40.08,40.19,95224.0,37.6513,37.7546,37.6232,37.7264,95224.0
2018-09-04 11:00:00,40.19,40.19,39.95,39.97,105175.0,37.7264,37.7264,37.5012,37.5199,105175.0
2018-09-04 11:30:00,39.97,40.07,39.96,39.97,96161.0,37.5199,37.6138,37.5105,37.5199,96161.0
2018-09-04 12:00:00,39.97,39.98,39.89,39.94,69500.0,37.5199,37.5293,37.4448,37.4918,69500.0
2018-09-04 12:30:00,39.94,40.02,39.92,40.01,40689.0,37.4918,37.5669,37.473,37.5575,40689.0
2018-09-04 13:00:00,40.01,40.04,39.96,39.98,61761.0,37.5575,37.5856,37.5105,37.5293,61761.0
2018-09-04 13:30:00,39.98,40.04,39.97,40.03,45055.0,37.5293,37.5856,37.5199,37.5763,45055.0
2018-09-04 14:00:00,40.04,40.08,40.02,40.06,62284.0,37.5856,37.6232,37.5669,37.6044,62284.0
2018-09-04 14:30:00,40.06,40.2,40.06,40.19,94513.0,37.6044,37.7358,37.6044,37.7264,94513.0
2018-09-04 15:00:00,40.18,40.21,40.15,40.18,106033.0,37.7171,37.7452,37.6889,37.7171,106033.0
2018-09-04 15:30:00,40.18,40.2,40.12,40.16,386084.0,37.7171,37.7358,37.6607,37.6983,386084.0
2018-09-05 09:30:00,40.11,40.46,40.05,40.43,139292.0,37.6513,37.9799,37.595,37.9517,139292.0
2018-09-05 10:00:00,40.42,40.48,40.2,40.37,125168.0,37.9423,37.9987,37.7358,37.8954,125168.0
2018-09-05 10:30:00,40.37,40.53,40.28,40.51,105314.0,37.8954,38.0456,37.8109,38.0268,105314.0
2018-09-05 11:00:00,40.5,40.58,40.39,40.39,170170.0,38.0174,38.0925,37.9142,37.9142,170170.0
2018-09-05 11:30:00,40.4,40.58,40.38,40.52,171306.0,37.9236,38.0925,37.9048,38.0362,171306.0
2018-09-05 12:00:00,40.51,40.56,40.49,40.54,85433.0,38.0268,38.0738,38.0081,38.055,85433.0
2018-09-05 12:30:00,40.54,40.56,40.41,40.41,75988.0,38.055,38.0738,37.933,37.933,75988.0
2018-09-05 13:00:00,40.4,40.5,40.4,40.49,31328.0,37.9236,38.0174,37.9236,38.0081,31328.0
2018-09-05 13:30:00,40.49,40.52,40.42,40.45,70247.0,38.0081,38.0362,37.9423,37.9705,70247.0
2018-09-05 14:00:00,40.46,40.47,40.37,40.42,47263.0,37.9799,37.9893,37.8954,37.9423,47263.0
2018-09-05 14:30:00,40.41,40.49,40.39,40.49,63427.0,37.933,38.0081,37.9142,38.0081,63427.0
2018-09-05 15:00:00,40.48,40.55,40.45,40.53,135450.0,37.9987,38.0644,37.9705,38.0456,135450.0
2018-09-05 15:30:00,40.53,40.54,40.45,40.51,333924.0,38.0456,38.055,37.9705,38.0268,333924.0
2018-09-06 09:30:00,40.46,40.8,40.45,40.67,240669.0,37.9799,38.2991,37.9705,38.177,240669.0
2018-09-06 10:00:00,40.68,40.68,40.47,40.57,97991.0,38.1864,38.1864,37.9893,38.0831,97991.0
2018-09-06 10:30:00,40.57,40.57,40.39,40.44,108037.0,38.0831,38.0831,37.9142,37.9611,108037.0
2018-09-06 11:00:00,40.44,40.44,40.29,40.33,133415.0,37.9611,37.9611,37.8203,37.8579,133415.0
2018-09-06 11:30:00,40.33,40.42,40.31,40.39,98752.0,37.8579,37.9423,37.8391,37.9142,98752.0
2018-09-06 12:00:00,40.39,40.39,40.28,40.28,83340.0,37.9142,37.9142,37.8109,37.8109,83340.0
2018-09-06 12:30:00,40.28,40.34,40.26,40.28,96091.0,37.8109,37.8672,37.7922,37.8109,96091.0
2018-09-06 13:00:00,40.28,40.29,40.21,40.26,60227.0,37.8109,37.8203,37.7452,37.7922,60227.0
2018-09-06 13:30:00,40.27,40.4,40.27,40.37,76350.0,37.8015,37.9236,37.8015,37.8954,76350.0
2018-09-06 14:00:00,40.37,40.42,40.37,40.38,47044.0,37.8954,37.9423,37.8954,37.9048,47044.0
2018-09-06 14:30:00,40.38,40.4,40.34,40.34,55678.0,37.9048,37.9236,37.8672,37.8672,55678.0
2018-09-06 15:00:00,40.34,40.41,40.34,40.39,132577.0,37.8672,37.933,37.8672,37.9142,132577.0
2018-09-06 15:30:00,40.39,40.39,40.34,40.37,303827.0,37.9142,37.9142,37.8672,37.8954,303827.0
2018-09-07 09:30:00,40.14,40.29,40.08,40.17,167602.0,37.6795,37.8203,37.6232,37.7077,167602.0
2018-09-07 10:00:00,40.17,40.24,40.07,40.22,184976.0,37.7077,37.7734,37.6138,37.7546,184976.0
2018-09-07 10:30:00,40.22,40.28,40.16,40.21,95396.0,37.7546,37.8109,37.6983,37.7452,95396.0
2018-09-07 11:00:00,40.2,40.25,40.13,40.2,86530.0,37.7358,37.7828,37.6701,37.7358,86530.0
2018-09-07 11:30:00,40.21,40.23,40.14,40.15,61431.0,37.7452,37.764,37.6795,37.6889,61431.0
2018-09-07 12:00:00,40.14,40.19,39.93,39.94,125571.0,37.6795,37.7264,37.4824,37.4918,125571.0
2018-09-07 12:30:00,39.95,39.99,39.9,39.98,64695.0,37.5012,37.5387,37.4542,37.5293,64695.0
2018-09-07 13:00:00,39.97,40.01,39.87,39.96,72026.0,37.5199,37.5575,37.4261,37.5105,72026.0
2018-09-07 13:30:00,39.95,40.0,39.94,39.97,62476.0,37.5012,37.5481,37.4918,37.5199,62476.0
2018-09-07 14:00:00,39.98,40.09,39.98,40.09,99990.0,37.5293,37.6326,37.5293,37.6326,99990.0
2018-09-07 14:30:00,40.09,40.09,40.04,40.08,173849.0,37.6326,37.6326,37.5856,37.6232,173849.0
2018-09-07 15:00:00,40.08,40.08,40.0,40.03,162651.0,37.6232,37.6232,37.5481,37.5763,162651.0
2018-09-07 15:30:00,40.03,40.04,39.97,39.99,310807.0,37.5763,37.5856,37.5199,37.5387,310807.0
2018-09-10 09:30:00,40.16,40.43,40.12,40.37,250134.0,37.6983,37.9517,37.6607,37.8954,250134.0
2018-09-10 10:00:00,40.37,40.47,40.33,40.4,229289.0,37.8954,37.9893,37.8579,37.9236,229289.0
2018-09-10 10:30:00,40.41,40.48,40.41,40.43,142681.0,37.933,37.9987,37.933,37.9517,142681.0
2018-09-10 11:00:00,40.42,40.46,40.38,40.42,81868.0,37.9423,37.9799,37.9048,37.9423,81868.0
2018-09-10 11:30:00,40.43,40.45,40.25,40.32,82692.0,37.9517,37.9705,37.7828,37.8485,82692.0
2018-09-10 12:00:00,40.32,40.37,40.26,40.27,86849.0,37.8485,37.8954,37.7922,37.8015,86849.0
2018-09-10 12:30:00,40.26,40.32,40.24,40.24,79342.0,37.7922,37.8485,37.7734,37.7734,79342.0
2018-09-10 13:00:00,40.25,40.32,40.25,40.32,64077.0,37.7828,37.8485,37.7828,37.8485,64077.0
2018-09-10 13:30:00,40.32,40.37,40.31,40.37,38339.0,37.8485,37.8954,37.8391,37.8954,38339.0
2018-09-10 14:00:00,40.37,40.42,40.37,40.4,61480.0,37.8954,37.9423,37.8954,37.9236,61480.0
2018-09-10 14:30:00,40.4,40.41,40.35,40.36,30500.0,37.9236,37.933,37.8766,37.886,30500.0
2018-09-10 15:00:00,40.37,40.42,40.35,40.36,48145.0,37.8954,37.9423,37.8766,37.886,48145.0
2018-09-10 15:30:00,40.36,40.37,40.3,40.32,256013.0,37.886,37.8954,37.8297,37.8485,256013.0
2018-09-11 09:30:00,40.3,40.3,40.06,40.24,1276043.0,37.8297,37.8297,37.6044,37.7734,1276043.0
2018-09-11 10:00:00,40.24,40.31,40.21,40.29,533421.0,37.7734,37.8391,37.7452,37.8203,533421.0
2018-09-11 10:30:00,40.28,40.29,40.2,40.25,150481.0,37.8109,37.8203,37.7358,37.7828,150481.0
2018-09-11 11:00:00,40.25,40.46,40.25,40.46,113518.0,37.7828,37.9799,37.7828,37.9799,113518.0
2018-09-11 11:30:00,40.46,40.62,40.46,40.6,105253.0,37.9799,38.1301,37.9799,38.1113,105253.0
2018-09-11 12:00:00,40.6,40.6,40.54,40.56,129376.0,38.1113,38.1113,38.055,38.0738,129376.0
2018-09-11 12:30:00,40.57,40.67,40.57,40.67,273360.0,38.0831,38.177,38.0831,38.177,273360.0
2018-09-11 13:00:00,40.66,40.74,40.66,40.72,226906.0,38.1676,38.2427,38.1676,38.224,226906.0
2018-09-11 13:30:00,40.72,40.74,40.59,40.61,118805.0,38.224,38.2427,38.1019,38.1207,118805.0
2018-09-11 14:00:00,40.61,40.63,40.58,40.6,54065.0,38.1207,38.1395,38.0925,38.1113,54065.0
2018-09-11 14:30:00,40.6,40.64,40.55,40.55,93054.0,38.1113,38.1489,38.0644,38.0644,93054.0
2018-09-11 15:00:00,40.55,40.56,40.5,40.5,155060.0,38.0644,38.0738,38.0174,38.0174,155060.0
2018-09-11 15:30:00,40.49,40.5,40.41,40.45,300535.0,38.0081,38.0174,37.933,37.9705,300535.0
2018-09-12 09:30:00,40.46,40.48,40.26,40.36,214094.0,37.9799,37.9987,37.7922,37.886,214094.0
2018-09-12 10:00:00,40.36,40.44,40.31,40.34,102917.0,37.886,37.9611,37.8391,37.8672,102917.0
2018-09-12 10:30:00,40.34,40.46,40.32,40.36,139182.0,37.8672,37.9799,37.8485,37.886,139182.0
2018-09-12 11:00:00,40.35,40.53,40.28,40.5,97396.0,37.8766,38.0456,37.8109,38.0174,97396.0
2018-09-12 11:30:00,40.51,40.53,40.34,40.4,83142.0,38.0268,38.0456,37.8672,37.9236,83142.0
2018-09-12 12:00:00,40.41,40.49,40.4,40.46,82791.0,37.933,38.0081,37.9236,37.9799,82791.0
2018-09-12 12:30:00,40.46,40.51,40.44,40.5,37432.0,37.9799,38.0268,37.9611,38.0174,37432.0
2018-09-12 13:00:00,40.5,40.54,40.49,40.51,39017.0,38.0174,38.055,38.0081,38.0268,39017.0
2018-09-12 13:30:00,40.52,40.54,40.44,40.45,51983.0,38.0362,38.055,37.9611,37.9705,51983.0
2018-09-12 14:00:00,40.44,40.45,40.41,40.42,63018.0,37.9611,37.9705,37.933,37.9423,63018.0
2018-09-12 14:30:00,40.42,40.5,40.41,40.48,66969.0,37.9423,38.0174,37.933,37.9987,66969.0
2018-09-12 15:00:00,40.47,40.56,40.45,40.56,110295.0,37.9893,38.0738,37.9705,38.0738,110295.0
2018-09-12 15:30:00,40.57,40.72,40.57,40.63,1418964.0,38.0831,38.224,38.0831,38.1395,1418964.0
2018-09-13 09:30:00,40.63,40.76,40.12,40.14,1892489.0,38.1395,38.2615,37.6607,37.6795,1892489.0
2018-09-13 10:00:00,40.14,40.21,39.97,40.0,472233.0,37.6795,37.7452,37.5199,37.5481,472233.0
2018-09-13 10:30:00,39.99,40.08,39.93,40.05,206851.0,37.5387,37.6232,37.4824,37.595,206851.0
2018-09-13 11:00:00,40.05,40.07,39.97,39.98,153380.0,37.595,37.6138,37.5199,37.5293,153380.0
2018-09-13 11:30:00,39.98,40.11,39.95,40.11,110250.0,37.5293,37.6513,37.5012,37.6513,110250.0
2018-09-13 12:00:00,40.12,40.12,40.03,40.07,94361.0,37.6607,37.6607,37.5763,37.6138,94361.0
2018-09-13 12:30:00,40.07,40.12,40.05,40.11,46889.0,37.6138,37.6607,37.595,37.6513,46889.0
2018-09-13 13:00:00,40.11,40.14,40.04,40.07,79779.0,37.6513,37.6795,37.5856,37.6138,79779.0
2018-09-13 13:30:00,40.07,40.18,40.05,40.15,161277.0,37.6138,37.7171,37.595,37.6889,161277.0
2018-09-13 14:00:00,40.15,40.24,40.14,40.23,242135.0,37.6889,37.7734,37.6795,37.764,242135.0
2018-09-13 14:30:00,40.23,40.24,40.18,40.22,72847.0,37.764,37.7734,37.7171,37.7546,72847.0
2018-09-13 15:00:00,40.23,40.23,40.16,40.21,61584.0,37.764,37.764,37.6983,37.7452,61584.0
2018-09-13 15:30:00,40.21,40.22,40.18,40.21,301330.0,37.7452,37.7546,37.7171,37.7452,301330.0
2018-09-14 09:30:00,40.16,40.26,39.98,40.09,133054.0,37.6983,37.7922,37.5293,37.6326,133054.0
2018-09-14 10:00:00,40.07,40.13,39.99,40.12,162952.0,37.6138,37.6701,37.5387,37.6607,162952.0
2018-09-14 10:30:00,40.12,40.29,40.12,40.27,125389.0,37.6607,37.8203,37.6607,37.8015,125389.0
2018-09-14 11:00:00,40.26,40.36,40.25,40.35,136808.0,37.7922,37.886,37.7828,37.8766,136808.0
2018-09-14 11:30:00,40.37,40.4,40.28,40.32,71476.0,37.8954,37.9236,37.8109,37.8485,71476.0
2018-09-14 12:00:00,40.33,40.33,40.16,40.2,134287.0,37.8579,37.8579,37.6983,37.7358,134287.0
2018-09-14 12:30:00,40.2,40.22,40.13,40.19,49196.0,37.7358,37.7546,37.6701,37.7264,49196.0
2018-09-14 13:00:00,40.19,40.23,40.11,40.22,104345.0,37.7264,37.764,37.6513,37.7546,104345.0
2018-09-14 13:30:00,40.23,40.28,40.2,40.28,45278.0,37.764,37.8109,37.7358,37.8109,45278.0
2018-09-14 14:00:00,40.28,40.33,40.27,40.32,82745.0,37.8109,37.8579,37.8015,37.8485,82745.0
2018-09-14 14:30:00,40.33,40.41,40.32,40.39,50698.0,37.8579,37.933,37.8485,37.9142,50698.0
2018-09-14 15:00:00,40.39,40.46,40.38,40.4,94684.0,37.9142,37.9799,37.9048,37.9236,94684.0
2018-09-14 15:30:00,40.4,40.41,40.37,40.37,429699.0,37.9236,37.933,37.8954,37.8954,429699.0
2018-09-17 09:30:00,40.36,40.51,40.36,40.43,163701.0,37.886,38.0268,37.886,37.9517,163701.0
2018-09-17 10:00:00,40.44,40.48,40.38,40.38,120952.0,37.9611,37.9987,37.9048,37.9048,120952.0
2018-09-17 10:30:00,40.38,40.4,40.33,40.34,112527.0,37.9048,37.9236,37.8579,37.8672,112527.0
2018-09-17 11:00:00,40.34,40.44,40.34,40.42,127863.0,37.8672,37.9611,37.8672,37.9423,127863.0
2018-09-17 11:30:00,40.41,40.44,40.35,40.37,53346.0,37.933,37.9611,37.8766,37.8954,53346.0
2018-09-17 12:00:00,40.37,40.37,40.3,40.33,89288.0,37.8954,37.8954,37.8297,37.8579,89288.0
2018-09-17 12:30:00,40.33,40.38,40.28,40.29,246752.0,37.8579,37.9048,37.8109,37.8203,246752.0
2018-09-17 13:00:00,40.29,40.3,40.18,40.22,167273.0,37.8203,37.8297,37.7171,37.7546,167273.0
2018-09-17 13:30:00,40.22,40.29,40.2,40.26,154167.0,37.7546,37.8203,37.7358,37.7922,154167.0
2018-09-17 14:00:00,40.27,40.28,40.22,40.25,63504.0,37.8015,37.8109,37.7546,37.7828,63504.0
2018-09-17 14:30:00,40.25,40.27,40.18,40.19,125501.0,37.7828,37.8015,37.7171,37.7264,125501.0
2018-09-17 15:00:00,40.19,40.21,40.08,40.08,275946.0,37.7264,37.7452,37.6232,37.6232,275946.0
2018-09-17 15:30:00,40.08,40.11,40.04,40.08,373069.0,37.6232,37.6513,37.5856,37.6232,373069.0
2018-09-18 09:30:00,40.02,40.19,39.98,40.0,170489.0,37.5669,37.7264,37.5293,37.5481,170489.0
2018-09-18 10:00:00,40.0,40.1,39.91,40.06,219382.0,37.5481,37.642,37.4636,37.6044,219382.0
2018-09-18 10:30:00,40.06,40.13,39.99,40.12,115321.0,37.6044,37.6701,37.5387,37.6607,115321.0
2018-09-18 11:00:00,40.13,40.19,40.07,40.14,79040.0,37.6701,37.7264,37.6138,37.6795,79040.0
2018-09-18 11:30:00,40.13,40.17,40.07,40.14,61533.0,37.6701,37.7077,37.6138,37.6795,61533.0
2018-09-18 12:00:00,40.14,40.18,40.09,40.09,63123.0,37.6795,37.7171,37.6326,37.6326,63123.0
2018-09-18 12:30:00,40.09,40.17,40.09,40.15,31881.0,37.6326,37.7077,37.6326,37.6889,31881.0
2018-09-18 13:00:00,40.16,40.25,40.16,40.22,58570.0,37.6983,37.7828,37.6983,37.7546,58570.0
2018-09-18 13:30:00,40.22,40.3,40.21,40.29,26214.0,37.7546,37.8297,37.7452,37.8203,26214.0
2018-09-18 14:00:00,40.28,40.33,40.27,40.3,74336.0,37.8109,37.8579,37.8015,37.8297,74336.0
2018-09-18 14:30:00,40.29,40.33,40.26,40.31,34049.0,37.8203,37.8579,37.7922,37.8391,34049.0
2018-09-18 15:00:00,40.32,40.38,40.31,40.32,85502.0,37.8485,37.9048,37.8391,37.8485,85502.0
2018-09-18 15:30:00,40.31,40.31,40.22,40.25,212170.0,37.8391,37.8391,37.7546,37.7828,212170.0
2018-09-19 09:30:00,40.27,40.61,40.26,40.54,252474.0,37.8015,38.1207,37.7922,38.055,252474.0
2018-09-19 10:00:00,40.55,40.61,40.47,40.58,120263.0,38.0644,38.1207,37.9893,38.0925,120263.0
2018-09-19 10:30:00,40.59,40.64,40.55,40.56,158689.0,38.1019,38.1489,38.0644,38.0738,158689.0
2018-09-19 11:00:00,40.57,40.57,40.39,40.39,89880.0,38.0831,38.0831,37.9142,37.9142,89880.0
2018-09-19 11:30:00,40.39,40.47,40.38,40.47,141584.0,37.9142,37.9893,37.9048,37.9893,141584.0
2018-09-19 12:00:00,40.47,40.5,40.34,40.36,71517.0,37.9893,38.0174,37.8672,37.886,71517.0
2018-09-19 12:30:00,40.37,40.39,40.29,40.35,103621.0,37.8954,37.9142,37.8203,37.8766,103621.0
2018-09-19 13:00:00,40.35,40.37,40.32,40.34,87441.0,37.8766,37.8954,37.8485,37.8672,87441.0
2018-09-19 13:30:00,40.33,40.37,40.29,40.3,257902.0,37.8579,37.8954,37.8203,37.8297,257902.0
2018-09-19 14:00:00,40.29,40.35,40.29,40.32,61449.0,37.8203,37.8766,37.8203,37.8485,61449.0
2018-09-19 14:30:00,40.32,40.33,40.24,40.25,336790.0,37.8485,37.8579,37.7734,37.7828,336790.0
2018-09-19 15:00:00,40.25,40.26,40.18,40.23,242432.0,37.7828,37.7922,37.7171,37.764,242432.0
2018-09-19 15:30:00,40.23,40.25,40.2,40.21,371221.0,37.764,37.7828,37.7358,37.7452,371221.0
2018-09-20 09:30:00,40.36,40.5,40.0,40.07,433653.0,37.886,38.0174,37.5481,37.6138,433653.0
2018-09-20 10:00:00,40.07,40.13,40.01,40.03,209373.0,37.6138,37.6701,37.5575,37.5763,209373.0
2018-09-20 10:30:00,40.03,40.1,40.02,40.05,154905.0,37.5763,37.642,37.5669,37.595,154905.0
2018-09-20 11:00:00,40.05,40.13,39.92,39.95,534329.0,37.595,37.6701,37.473,37.5012,534329.0
2018-09-20 11:30:00,39.95,40.1,39.92,40.07,95864.0,37.5012,37.642,37.473,37.6138,95864.0
2018-09-20 12:00:00,40.08,40.14,40.07,40.11,196649.0,37.6232,37.6795,37.6138,37.6513,196649.0
2018-09-20 12:30:00,40.1,40.19,40.09,40.18,105694.0,37.642,37.7264,37.6326,37.7171,105694.0
2018-09-20 13:00:00,40.18,40.21,40.08,40.08,100274.0,37.7171,37.7452,37.6232,37.6232,100274.0
2018-09-20 13:30:00,40.08,40.16,40.07,40.12,119159.0,37.6232,37.6983,37.6138,37.6607,119159.0
2018-09-20 14:00:00,40.13,40.17,40.11,40.15,122673.0,37.6701,37.7077,37.6513,37.6889,122673.0
2018-09-20 14:30:00,40.15,40.18,40.1,40.11,259642.0,37.6889,37.7171,37.642,37.6513,259642.0
2018-09-20 15:00:00,40.11,40.17,40.07,40.12,320407.0,37.6513,37.7077,37.6138,37.6607,320407.0
2018-09-20 15:30:00,40.11,40.12,40.06,40.1,587728.0,37.6513,37.6607,37.6044,37.642,587728.0
2018-09-21 09:30:00,39.91,39.98,39.74,39.77,208367.0,37.5492,37.6151,37.3893,37.4175,208367.0
2018-09-21 10:00:00,39.77,39.93,39.75,39.81,326080.0,37.4175,37.568,37.3987,37.4551,326080.0
2018-09-21 10:30:00,39.8,39.92,39.78,39.9,180258.0,37.4457,37.5586,37.4269,37.5398,180258.0
2018-09-21 11:00:00,39.89,39.95,39.87,39.95,291040.0,37.5304,37.5868,37.5116,37.5868,291040.0
2018-09-21 11:30:00,39.96,40.04,39.93,39.99,116676.0,37.5963,37.6715,37.568,37.6245,116676.0
2018-09-21 12:00:00,40.0,40.02,39.91,39.97,317268.0,37.6339,37.6527,37.5492,37.6057,317268.0
2018-09-21 12:30:00,39.97,40.01,39.92,39.97,206678.0,37.6057,37.6433,37.5586,37.6057,206678.0
2018-09-21 13:00:00,39.97,39.97,39.9,39.94,95072.0,37.6057,37.6057,37.5398,37.5774,95072.0
2018-09-21 13:30:00,39.94,39.96,39.9,39.92,195298.0,37.5774,37.5963,37.5398,37.5586,195298.0
2018-09-21 14:00:00,39.92,39.99,39.91,39.97,240879.0,37.5586,37.6245,37.5492,37.6057,240879.0
2018-09-21 14:30:00,39.96,39.98,39.91,39.93,116668.0,37.5963,37.6151,37.5492,37.568,116668.0
2018-09-21 15:00:00,39.93,39.97,39.91,39.92,84620.0,37.568,37.6057,37.5492,37.5586,84620.0
2018-09-21 15:30:00,39.91,39.94,39.87,39.92,858633.0,37.5492,37.5774,37.5116,37.5586,858633.0
2018-09-24 09:30:00,39.8,39.91,39.57,39.64,170485.0,37.4457,37.5492,37.2293,37.2952,170485.0
2018-09-24 10:00:00,39.63,39.65,39.52,39.56,108604.0,37.2858,37.3046,37.1823,37.2199,108604.0
2018-09-24 10:30:00,39.56,39.6,39.39,39.42,226112.0,37.2199,37.2576,37.06,37.0882,226112.0
2018-09-24 11:00:00,39.43,39.54,39.39,39.47,275796.0,37.0976,37.2011,37.06,37.1352,275796.0
2018-09-24 11:30:00,39.47,39.51,39.41,39.47,208393.0,37.1352,37.1729,37.0788,37.1352,208393.0
2018-09-24 12:00:00,39.48,39.48,39.44,39.45,61399.0,37.1447,37.1447,37.107,37.1164,61399.0
2018-09-24 12:30:00,39.45,39.48,39.41,39.42,153876.0,37.1164,37.1447,37.0788,37.0882,153876.0
2018-09-24 13:00:00,39.42,39.42,39.34,39.36,86792.0,37.0882,37.0882,37.0129,37.0317,86792.0
2018-09-24 13:30:00,39.36,39.42,39.35,39.36,194959.0,37.0317,37.0882,37.0223,37.0317,194959.0
2018-09-24 14:00:00,39.36,39.42,39.35,39.41,131101.0,37.0317,37.0882,37.0223,37.0788,131101.0
2018-09-24 14:30:00,39.4,39.43,39.39,39.42,165549.0,37.0694,37.0976,37.06,37.0882,165549.0
2018-09-24 15:00:00,39.41,39.44,39.39,39.4,228653.0,37.0788,37.107,37.06,37.0694,228653.0
2018-09-24 15:30:00,39.4,39.42,39.36,39.36,423686.0,37.0694,37.0882,37.0317,37.0317,423686.0
2018-09-25 09:30:00,39.46,39.54,39.25,39.25,151898.0,37.1258,37.2011,36.9283,36.9283,151898.0
2018-09-25 10:00:00,39.25,39.34,39.23,39.27,236925.0,36.9283,37.0129,36.9094,36.9471,236925.0
2018-09-25 10:30:00,39.27,39.33,39.2,39.31,277386.0,36.9471,37.0035,36.8812,36.9847,277386.0
2018-09-25 11:00:00,39.31,39.35,39.27,39.32,234954.0,36.9847,37.0223,36.9471,36.9941,234954.0
2018-09-25 11:30:00,39.32,39.35,39.3,39.3,199885.0,36.9941,37.0223,36.9753,36.9753,199885.0
2018-09-25 12:00:00,39.31,39.33,39.27,39.3,183603.0,36.9847,37.0035,36.9471,36.9753,183603.0
2018-09-25 12:30:00,39.31,39.37,39.3,39.35,262781.0,36.9847,37.0412,36.9753,37.0223,262781.0
2018-09-25 13:00:00,39.35,39.35,39.27,39.29,290591.0,37.0223,37.0223,36.9471,36.9659,290591.0
2018-09-25 13:30:00,39.29,39.3,39.21,39.23,113005.0,36.9659,36.9753,36.8906,36.9094,113005.0
2018-09-25 14:00:00,39.22,39.31,39.21,39.29,133955.0,36.9,36.9847,36.8906,36.9659,133955.0
2018-09-25 14:30:00,39.29,39.31,39.21,39.26,154591.0,36.9659,36.9847,36.8906,36.9377,154591.0
2018-09-25 15:00:00,39.26,39.34,39.26,39.32,104716.0,36.9377,37.0129,36.9377,36.9941,104716.0
2018-09-25 15:30:00,39.31,39.33,39.27,39.3,247782.0,36.9847,37.0035,36.9471,36.9753,247782.0
2018-09-26 09:30:00,39.5,39.57,39.05,39.08,301268.0,37.1635,37.2293,36.7401,36.7683,301268.0
2018-09-26 10:00:00,39.08,39.12,38.99,39.09,198042.0,36.7683,36.8059,36.6836,36.7777,198042.0
2018-09-26 10:30:00,39.08,39.08,38.98,38.98,72647.0,36.7683,36.7683,36.6742,36.6742,72647.0
2018-09-26 11:00:00,38.98,39.01,38.94,39.0,80120.0,36.6742,36.7025,36.6366,36.693,80120.0
2018-09-26 11:30:00,38.99,38.99,38.89,38.94,111400.0,36.6836,36.6836,36.5896,36.6366,111400.0
2018-09-26 12:00:00,38.94,39.05,38.93,39.03,191441.0,36.6366,36.7401,36.6272,36.7213,191441.0
2018-09-26 12:30:00,39.04,39.15,39.04,39.14,267696.0,36.7307,36.8342,36.7307,36.8248,267696.0
2018-09-26 13:00:00,39.15,39.18,39.12,39.17,475307.0,36.8342,36.8624,36.8059,36.853,475307.0
2018-09-26 13:30:00,39.17,39.21,39.08,39.09,88939.0,36.853,36.8906,36.7683,36.7777,88939.0
2018-09-26 14:00:00,39.08,39.22,39.08,39.14,136793.0,36.7683,36.9,36.7683,36.8248,136793.0
2018-09-26 14:30:00,39.14,39.19,39.11,39.15,93622.0,36.8248,36.8718,36.7965,36.8342,93622.0
2018-09-26 15:00:00,39.15,39.18,39.1,39.16,100251.0,36.8342,36.8624,36.7871,36.8436,100251.0
2018-09-26 15:30:00,39.16,39.17,38.89,38.95,563979.0,36.8436,36.853,36.5896,36.646,563979.0
2018-09-27 09:30:00,38.87,38.87,38.64,38.78,269268.0,36.5707,36.5707,36.3543,36.4861,269268.0
2018-09-27 10:00:00,38.76,38.9,38.74,38.84,221397.0,36.4672,36.599,36.4484,36.5425,221397.0
2018-09-27 10:30:00,38.83,38.96,38.83,38.88,70127.0,36.5331,36.6554,36.5331,36.5801,70127.0
2018-09-27 11:00:00,38.89,38.95,38.87,38.9,76972.0,36.5896,36.646,36.5707,36.599,76972.0
2018-09-27 11:30:00,38.9,38.91,38.83,38.87,65164.0,36.599,36.6084,36.5331,36.5707,65164.0
2018-09-27 12:00:00,38.87,38.87,38.76,38.78,70690.0,36.5707,36.5707,36.4672,36.4861,70690.0
2018-09-27 12:30:00,38.79,38.79,38.71,38.72,61902.0,36.4955,36.4955,36.4202,36.4296,61902.0
2018-09-27 13:00:00,38.72,38.77,38.71,38.75,54177.0,36.4296,36.4766,36.4202,36.4578,54177.0
2018-09-27 13:30:00,38.76,38.78,38.72,38.77,43177.0,36.4672,36.4861,36.4296,36.4766,43177.0
2018-09-27 14:00:00,38.77,38.78,38.71,38.76,89084.0,36.4766,36.4861,36.4202,36.4672,89084.0
2018-09-27 14:30:00,38.76,38.77,38.71,38.71,66591.0,36.4672,36.4766,36.4202,36.4202,66591.0
2018-09-27 15:00:00,38.72,38.74,38.68,38.69,95320.0,36.4296,36.4484,36.392,36.4014,95320.0
2018-09-27 15:30:00,38.7,38.71,38.65,38.67,517873.0,36.4108,36.4202,36.3637,36.3826,517873.0
2018-09-28 09:30:00,38.64,38.85,38.61,38.82,123276.0,36.3543,36.5519,36.3261,36.5237,123276.0
2018-09-28 10:00:00,38.82,38.89,38.78,38.89,102730.0,36.5237,36.5896,36.4861,36.5896,102730.0
2018-09-28 10:30:00,38.89,38.89,38.8,38.8,54594.0,36.5896,36.5896,36.5049,36.5049,54594.0
2018-09-28 11:00:00,38.8,38.81,38.68,38.71,46723.0,36.5049,36.5143,36.392,36.4202,46723.0
2018-09-28 11:30:00,38.71,38.74,38.67,38.68,66092.0,36.4202,36.4484,36.3826,36.392,66092.0
2018-09-28 12:00:00,38.69,38.69,38.64,38.66,39282.0,36.4014,36.4014,36.3543,36.3732,39282.0
2018-09-28 12:30:00,38.66,38.66,38.55,38.63,51159.0,36.3732,36.3732,36.2697,36.3449,51159.0
2018-09-28 13:00:00,38.62,38.64,38.59,38.61,33540.0,36.3355,36.3543,36.3073,36.3261,33540.0
2018-09-28 13:30:00,38.62,38.65,38.53,38.53,39276.0,36.3355,36.3637,36.2508,36.2508,39276.0
2018-09-28 14:00:00,38.53,38.57,38.49,38.54,63984.0,36.2508,36.2885,36.2132,36.2603,63984.0
2018-09-28 14:30:00,38.55,38.57,38.45,38.47,47194.0,36.2697,36.2885,36.1756,36.1944,47194.0
2018-09-28 15:00:00,38.46,38.5,38.43,38.47,110802.0,36.185,36.2226,36.1568,36.1944,110802.0
2018-09-28 15:30:00,38.47,38.47,38.37,38.42,479401.0,36.1944,36.1944,36.1003,36.1474,479401.0
2018-10-01 09:30:00,38.42,38.69,38.42,38.63,248746.0,36.1474,36.4014,36.1474,36.3449,248746.0
2018-10-01 10:00:00,38.63,38.7,38.59,38.67,115472.0,36.3449,36.4108,36.3073,36.3826,115472.0
2018-10-01 10:30:00,38.68,38.7,38.57,38.61,115309.0,36.392,36.4108,36.2885,36.3261,115309.0
2018-10-01 11:00:00,38.62,38.66,38.56,38.57,82034.0,36.3355,36.3732,36.2791,36.2885,82034.0
2018-10-01 11:30:00,38.57,38.58,38.51,38.53,37583.0,36.2885,36.2979,36.232,36.2508,37583.0
2018-10-01 12:00:00,38.52,38.55,38.44,38.44,85427.0,36.2414,36.2697,36.1662,36.1662,85427.0
2018-10-01 12:30:00,38.44,38.46,38.35,38.37,49022.0,36.1662,36.185,36.0815,36.1003,49022.0
2018-10-01 13:00:00,38.36,38.42,38.36,38.39,67539.0,36.0909,36.1474,36.0909,36.1191,67539.0
2018-10-01 13:30:00,38.39,38.42,38.37,38.38,61456.0,36.1191,36.1474,36.1003,36.1097,61456.0
2018-10-01 14:00:00,38.38,38.44,38.35,38.44,63227.0,36.1097,36.1662,36.0815,36.1662,63227.0
2018-10-01 14:30:00,38.43,38.44,38.36,38.37,134537.0,36.1568,36.1662,36.0909,36.1003,134537.0
2018-10-01 15:00:00,38.36,38.38,38.28,38.3,242222.0,36.0909,36.1097,36.0156,36.0345,242222.0
2018-10-01 15:30:00,38.3,38.31,38.22,38.31,492595.0,36.0345,36.0439,35.9592,36.0439,492595.0
2018-10-02 09:30:00,38.28,38.56,38.24,38.47,365884.0,36.0156,36.2791,35.978,36.1944,365884.0
2018-10-02 10:00:00,38.47,38.47,38.31,38.37,86274.0,36.1944,36.1944,36.0439,36.1003,86274.0
2018-10-02 10:30:00,38.37,38.38,38.22,38.32,139246.0,36.1003,36.1097,35.9592,36.0533,139246.0
2018-10-02 11:00:00,38.33,38.42,38.26,38.28,109187.0,36.0627,36.1474,35.9968,36.0156,109187.0
2018-10-02 11:30:00,38.27,38.41,38.27,38.36,187678.0,36.0062,36.1379,36.0062,36.0909,187678.0
2018-10-02 12:00:00,38.36,38.37,38.29,38.33,92408.0,36.0909,36.1003,36.025,36.0627,92408.0
2018-10-02 12:30:00,38.32,38.36,38.29,38.31,81529.0,36.0533,36.0909,36.025,36.0439,81529.0
2018-10-02 13:00:00,38.31,38.33,38.27,38.3,71870.0,36.0439,36.0627,36.0062,36.0345,71870.0
2018-10-02 13:30:00,38.3,38.32,38.28,38.32,87105.0,36.0345,36.0533,36.0156,36.0533,87105.0
2018-10-02 14:00:00,38.32,38.33,38.29,38.3,301490.0,36.0533,36.0627,36.025,36.0345,301490.0
2018-10-02 14:30:00,38.3,38.31,38.19,38.19,82929.0,36.0345,36.0439,35.931,35.931,82929.0
2018-10-02 15:00:00,38.19,38.19,38.1,38.1,194317.0,35.931,35.931,35.8463,35.8463,194317.0
2018-10-02 15:30:00,38.11,38.14,38.07,38.07,489363.0,35.8557,35.8839,35.8181,35.8181,489363.0
2018-10-03 09:30:00,38.11,38.29,37.94,38.12,442555.0,35.8557,36.025,35.6957,35.8651,442555.0
2018-10-03 10:00:00,38.12,38.29,38.1,38.23,220652.0,35.8651,36.025,35.8463,35.9686,220652.0
2018-10-03 10:30:00,38.22,38.28,38.18,38.21,92845.0,35.9592,36.0156,35.9215,35.9498,92845.0
2018-10-03 11:00:00,38.21,38.31,38.17,38.31,101987.0,35.9498,36.0439,35.9121,36.0439,101987.0
2018-10-03 11:30:00,38.32,38.32,37.91,38.01,601081.0,36.0533,36.0533,35.6675,35.7616,601081.0
2018-10-03 12:00:00,38.02,38.18,37.93,38.18,320631.0,35.771,35.9215,35.6863,35.9215,320631.0
2018-10-03 12:30:00,38.17,38.21,38.14,38.15,52112.0,35.9121,35.9498,35.8839,35.8933,52112.0
2018-10-03 13:00:00,38.15,38.17,38.02,38.09,147911.0,35.8933,35.9121,35.771,35.8369,147911.0
2018-10-03 13:30:00,38.09,38.17,38.03,38.12,57235.0,35.8369,35.9121,35.7804,35.8651,57235.0
2018-10-03 14:00:00,38.12,38.25,38.1,38.19,205015.0,35.8651,35.9874,35.8463,35.931,205015.0
2018-10-03 14:30:00,38.19,38.2,37.99,38.04,237007.0,35.931,35.9404,35.7428,35.7898,237007.0
2018-10-03 15:00:00,38.05,38.06,37.85,37.88,385477.0,35.7992,35.8086,35.6111,35.6393,385477.0
2018-10-03 15:30:00,37.89,37.98,37.86,37.95,882098.0,35.6487,35.7334,35.6205,35.7052,882098.0
2018-10-04 09:30:00,37.82,37.83,37.52,37.62,171706.0,35.5828,35.5923,35.3006,35.3947,171706.0
2018-10-04 10:00:00,37.62,37.68,37.53,37.67,241958.0,35.3947,35.4511,35.31,35.4417,241958.0
2018-10-04 10:30:00,37.65,37.66,37.52,37.55,108914.0,35.4229,35.4323,35.3006,35.3288,108914.0
2018-10-04 11:00:00,37.55,37.61,37.5,37.57,379986.0,35.3288,35.3853,35.2818,35.3476,379986.0
2018-10-04 11:30:00,37.58,37.61,37.45,37.47,336026.0,35.357,35.3853,35.2347,35.2535,336026.0
2018-10-04 12:00:00,37.47,37.48,37.22,37.27,272650.0,35.2535,35.263,35.0183,35.0654,272650.0
2018-10-04 12:30:00,37.27,37.4,37.24,37.39,110346.0,35.0654,35.1877,35.0372,35.1783,110346.0
2018-10-04 13:00:00,37.39,37.45,37.33,37.38,78223.0,35.1783,35.2347,35.1218,35.1689,78223.0
2018-10-04 13:30:00,37.38,37.44,37.33,37.37,309615.0,35.1689,35.2253,35.1218,35.1595,309615.0
2018-10-04 14:00:00,37.37,37.41,37.31,37.35,81968.0,35.1595,35.1971,35.103,35.1406,81968.0
2018-10-04 14:30:00,37.35,37.44,37.31,37.44,211617.0,35.1406,35.2253,35.103,35.2253,211617.0
2018-10-04 15:00:00,37.43,37.47,37.39,37.4,114838.0,35.2159,35.2535,35.1783,35.1877,114838.0
2018-10-04 15:30:00,37.39,37.49,37.36,37.44,1197215.0,35.1783,35.2724,35.1501,35.2253,1197215.0
2018-10-05 09:30:00,37.43,37.66,37.24,37.29,207624.0,35.2159,35.4323,35.0372,35.0842,207624.0
2018-10-05 10:00:00,37.29,37.35,37.24,37.29,168004.0,35.0842,35.1406,35.0372,35.0842,168004.0
2018-10-05 10:30:00,37.3,37.31,37.17,37.19,97606.0,35.0936,35.103,34.9713,34.9901,97606.0
2018-10-05 11:00:00,37.18,37.18,37.06,37.07,134771.0,34.9807,34.9807,34.8678,34.8772,134771.0
2018-10-05 11:30:00,37.07,37.07,36.86,36.87,161871.0,34.8772,34.8772,34.6796,34.689,161871.0
2018-10-05 12:00:00,36.87,36.93,36.83,36.83,145709.0,34.689,34.7455,34.6514,34.6514,145709.0
2018-10-05 12:30:00,36.84,36.84,36.74,36.76,484402.0,34.6608,34.6608,34.5667,34.5855,484402.0
2018-10-05 13:00:00,36.77,36.8,36.71,36.72,193928.0,34.595,34.6232,34.5385,34.5479,193928.0
2018-10-05 13:30:00,36.73,36.97,36.73,36.96,577155.0,34.5573,34.7831,34.5573,34.7737,577155.0
2018-10-05 14:00:00,36.96,37.02,36.93,37.0,393176.0,34.7737,34.8302,34.7455,34.8113,393176.0
2018-10-05 14:30:00,37.0,37.17,37.0,37.16,149324.0,34.8113,34.9713,34.8113,34.9619,149324.0
2018-10-05 15:00:00,37.16,37.28,37.13,37.22,119412.0,34.9619,35.0748,34.9337,35.0183,119412.0
2018-10-05 15:30:00,37.23,37.25,37.14,37.18,622357.0,35.0277,35.0466,34.9431,34.9807,622357.0
2018-10-08 09:30:00,37.03,37.26,36.97,37.16,399609.0,34.8396,35.056,34.7831,34.9619,399609.0
2018-10-08 10:00:00,37.15,37.24,37.12,37.15,211769.0,34.9525,35.0372,34.9243,34.9525,211769.0
2018-10-08 10:30:00,37.15,37.17,37.06,37.08,105156.0,34.9525,34.9713,34.8678,34.8866,105156.0
2018-10-08 11:00:00,37.07,37.12,37.02,37.11,113586.0,34.8772,34.9243,34.8302,34.9148,113586.0
2018-10-08 11:30:00,37.1,37.1,36.98,37.0,276237.0,34.9054,34.9054,34.7925,34.8113,276237.0
2018-10-08 12:00:00,36.99,37.17,36.98,37.15,367050.0,34.8019,34.9713,34.7925,34.9525,367050.0
2018-10-08 12:30:00,37.14,37.2,37.12,37.16,98868.0,34.9431,34.9995,34.9243,34.9619,98868.0
2018-10-08 13:00:00,37.15,37.23,37.1,37.16,73664.0,34.9525,35.0277,34.9054,34.9619,73664.0
2018-10-08 13:30:00,37.16,37.2,37.13,37.13,105481.0,34.9619,34.9995,34.9337,34.9337,105481.0
2018-10-08 14:00:00,37.13,37.22,37.12,37.22,176029.0,34.9337,35.0183,34.9243,35.0183,176029.0
2018-10-08 14:30:00,37.22,37.31,37.21,37.29,246412.0,35.0183,35.103,35.0089,35.0842,246412.0
2018-10-08 15:00:00,37.28,37.33,37.27,37.29,117495.0,35.0748,35.1218,35.0654,35.0842,117495.0
2018-10-08 15:30:00,37.29,37.34,37.27,37.28,447408.0,35.0842,35.1312,35.0654,35.0748,447408.0
2018-10-09 09:30:00,37.12,37.2,36.84,37.05,336889.0,34.9243,34.9995,34.6608,34.8584,336889.0
2018-10-09 10:00:00,37.04,37.09,36.9,36.96,235959.0,34.849,34.896,34.7173,34.7737,235959.0
2018-10-09 10:30:00,36.96,37.02,36.85,36.85,119008.0,34.7737,34.8302,34.6702,34.6702,119008.0
2018-10-09 11:00:00,36.86,36.91,36.81,36.82,622024.0,34.6796,34.7267,34.6326,34.642,622024.0
2018-10-09 11:30:00,36.81,36.81,36.68,36.75,150326.0,34.6326,34.6326,34.5103,34.5761,150326.0
2018-10-09 12:00:00,36.75,36.75,36.54,36.54,241398.0,34.5761,34.5761,34.3786,34.3786,241398.0
2018-10-09 12:30:00,36.55,36.55,36.36,36.43,539788.0,34.388,34.388,34.2092,34.2751,539788.0
2018-10-09 13:00:00,36.43,36.48,36.39,36.44,190646.0,34.2751,34.3221,34.2374,34.2845,190646.0
2018-10-09 13:30:00,36.43,36.43,36.35,36.41,194863.0,34.2751,34.2751,34.1998,34.2563,194863.0
2018-10-09 14:00:00,36.42,36.42,36.34,36.38,156856.0,34.2657,34.2657,34.1904,34.228,156856.0
2018-10-09 14:30:00,36.39,36.39,36.3,36.32,251431.0,34.2374,34.2374,34.1528,34.1716,251431.0
2018-10-09 15:00:00,36.32,36.35,36.24,36.29,237950.0,34.1716,34.1998,34.0963,34.1433,237950.0
2018-10-09 15:30:00,36.29,36.29,36.21,36.23,1062054.0,34.1433,34.1433,34.0681,34.0869,1062054.0
2018-10-10 09:30:00,36.12,36.35,36.05,36.05,389685.0,33.9834,34.1998,33.9175,33.9175,389685.0
2018-10-10 10:00:00,36.05,36.1,35.94,36.05,433943.0,33.9175,33.9646,33.8141,33.9175,433943.0
2018-10-10 10:30:00,36.05,36.13,35.98,36.03,280106.0,33.9175,33.9928,33.8517,33.8987,280106.0
2018-10-10 11:00:00,36.02,36.09,35.9,35.99,364909.0,33.8893,33.9552,33.7764,33.8611,364909.0
2018-10-10 11:30:00,35.99,36.18,35.88,36.16,215728.0,33.8611,34.0399,33.7576,34.021,215728.0
2018-10-10 12:00:00,36.15,36.24,36.14,36.16,325746.0,34.0116,34.0963,34.0022,34.021,325746.0
2018-10-10 12:30:00,36.15,36.23,36.12,36.19,144576.0,34.0116,34.0869,33.9834,34.0493,144576.0
2018-10-10 13:00:00,36.18,36.26,36.09,36.2,109467.0,34.0399,34.1151,33.9552,34.0587,109467.0
2018-10-10 13:30:00,36.18,36.29,36.15,36.27,174234.0,34.0399,34.1433,34.0116,34.1245,174234.0
2018-10-10 14:00:00,36.27,36.27,36.04,36.09,304453.0,34.1245,34.1245,33.9081,33.9552,304453.0
2018-10-10 14:30:00,36.09,36.14,36.01,36.11,135719.0,33.9552,34.0022,33.8799,33.974,135719.0
2018-10-10 15:00:00,36.1,36.1,35.83,35.93,345709.0,33.9646,33.9646,33.7106,33.8046,345709.0
2018-10-10 15:30:00,35.93,35.93,35.52,35.56,909007.0,33.8046,33.8046,33.4189,33.4565,909007.0
2018-10-11 09:30:00,35.45,35.89,35.45,35.87,520789.0,33.353,33.767,33.353,33.7482,520789.0
2018-10-11 10:00:00,35.87,35.91,35.61,35.69,544157.0,33.7482,33.7858,33.5036,33.5788,544157.0
2018-10-11 10:30:00,35.69,35.78,35.51,35.52,303487.0,33.5788,33.6635,33.4095,33.4189,303487.0
2018-10-11 11:00:00,35.51,35.55,35.33,35.43,343038.0,33.4095,33.4471,33.2401,33.3342,343038.0
2018-10-11 11:30:00,35.44,35.66,35.38,35.64,200409.0,33.3436,33.5506,33.2872,33.5318,200409.0
2018-10-11 12:00:00,35.64,35.78,35.54,35.72,187918.0,33.5318,33.6635,33.4377,33.6071,187918.0
2018-10-11 12:30:00,35.71,35.73,35.59,35.6,349312.0,33.5977,33.6165,33.4848,33.4942,349312.0
2018-10-11 13:00:00,35.59,35.67,35.51,35.57,153131.0,33.4848,33.56,33.4095,33.4659,153131.0
2018-10-11 13:30:00,35.57,35.6,35.49,35.58,196384.0,33.4659,33.4942,33.3907,33.4753,196384.0
2018-10-11 14:00:00,35.58,35.58,35.36,35.38,128904.0,33.4753,33.4753,33.2684,33.2872,128904.0
2018-10-11 14:30:00,35.38,35.38,34.96,35.12,448851.0,33.2872,33.2872,32.892,33.0426,448851.0
2018-10-11 15:00:00,35.12,35.48,35.09,35.36,673419.0,33.0426,33.3813,33.0143,33.2684,673419.0
2018-10-11 15:30:00,35.36,35.4,34.98,34.99,1091670.0,33.2684,33.306,32.9108,32.9202,1091670.0
2018-10-12 09:30:00,35.46,35.55,35.12,35.36,243823.0,33.3624,33.4471,33.0426,33.2684,243823.0
2018-10-12 10:00:00,35.35,35.35,35.0,35.05,205200.0,33.259,33.259,32.9297,32.9767,205200.0
2018-10-12 10:30:00,35.05,35.14,35.03,35.1,190323.0,32.9767,33.0614,32.9579,33.0237,190323.0
2018-10-12 11:00:00,35.09,35.11,34.92,34.94,113285.0,33.0143,33.0331,32.8544,32.8732,113285.0
2018-10-12 11:30:00,34.93,34.97,34.8,34.87,423044.0,32.8638,32.9014,32.7415,32.8073,423044.0
2018-10-12 12:00:00,34.86,34.86,34.66,34.7,334557.0,32.7979,32.7979,32.6098,32.6474,334557.0
2018-10-12 12:30:00,34.71,34.73,34.48,34.6,827059.0,32.6568,32.6756,32.4404,32.5533,827059.0
2018-10-12 13:00:00,34.6,34.76,34.55,34.67,476450.0,32.5533,32.7039,32.5063,32.6192,476450.0
2018-10-12 13:30:00,34.67,34.8,34.6,34.72,231003.0,32.6192,32.7415,32.5533,32.6662,231003.0
2018-10-12 14:00:00,34.72,34.72,34.5,34.65,312897.0,32.6662,32.6662,32.4592,32.6004,312897.0
2018-10-12 14:30:00,34.65,34.74,34.57,34.72,244294.0,32.6004,32.685,32.5251,32.6662,244294.0
2018-10-12 15:00:00,34.72,34.85,34.66,34.82,356545.0,32.6662,32.7885,32.6098,32.7603,356545.0
2018-10-12 15:30:00,34.82,34.93,34.74,34.85,1588023.0,32.7603,32.8638,32.685,32.7885,1588023.0
2018-10-15 09:30:00,34.78,35.01,34.7,34.83,285647.0,32.7227,32.9391,32.6474,32.7697,285647.0
2018-10-15 10:00:00,34.87,34.87,34.72,34.84,176253.0,32.8073,32.8073,32.6662,32.7791,176253.0
2018-10-15 10:30:00,34.84,34.9,34.77,34.83,68256.0,32.7791,32.8356,32.7133,32.7697,68256.0
2018-10-15 11:00:00,34.83,34.94,34.75,34.92,139250.0,32.7697,32.8732,32.6944,32.8544,139250.0
2018-10-15 11:30:00,34.93,34.95,34.83,34.84,130731.0,32.8638,32.8826,32.7697,32.7791,130731.0
2018-10-15 12:00:00,34.83,34.92,34.77,34.92,271586.0,32.7697,32.8544,32.7133,32.8544,271586.0
2018-10-15 12:30:00,34.91,35.02,34.9,34.98,63718.0,32.845,32.9485,32.8356,32.9108,63718.0
2018-10-15 13:00:00,34.99,35.04,34.92,34.96,46219.0,32.9202,32.9673,32.8544,32.892,46219.0
2018-10-15 13:30:00,34.96,35.07,34.95,35.07,72999.0,32.892,32.9955,32.8826,32.9955,72999.0
2018-10-15 14:00:00,35.07,35.07,34.93,34.94,104059.0,32.9955,32.9955,32.8638,32.8732,104059.0
2018-10-15 14:30:00,34.94,35.07,34.93,35.06,137866.0,32.8732,32.9955,32.8638,32.9861,137866.0
2018-10-15 15:00:00,35.07,35.12,35.0,35.0,203363.0,32.9955,33.0426,32.9297,32.9297,203363.0
2018-10-15 15:30:00,35.0,35.02,34.86,34.86,250886.0,32.9297,32.9485,32.7979,32.7979,250886.0
2018-10-16 09:30:00,34.96,35.09,34.78,34.92,509300.0,32.892,33.0143,32.7227,32.8544,509300.0
2018-10-16 10:00:00,34.93,35.33,34.93,35.31,306304.0,32.8638,33.2401,32.8638,33.2213,306304.0
2018-10-16 10:30:00,35.3,35.39,35.24,35.36,215573.0,33.2119,33.2966,33.1555,33.2684,215573.0
2018-10-16 11:00:00,35.36,35.44,35.29,35.44,349419.0,33.2684,33.3436,33.2025,33.3436,349419.0
2018-10-16 11:30:00,35.45,35.46,35.34,35.4,136893.0,33.353,33.3624,33.2495,33.306,136893.0
2018-10-16 12:00:00,35.41,35.44,35.39,35.42,41318.0,33.3154,33.3436,33.2966,33.3248,41318.0
2018-10-16 12:30:00,35.42,35.49,35.4,35.49,176391.0,33.3248,33.3907,33.306,33.3907,176391.0
2018-10-16 13:00:00,35.49,35.52,35.45,35.51,69515.0,33.3907,33.4189,33.353,33.4095,69515.0
2018-10-16 13:30:00,35.51,35.61,35.5,35.6,198829.0,33.4095,33.5036,33.4001,33.4942,198829.0
2018-10-16 14:00:00,35.61,35.66,35.58,35.66,337326.0,33.5036,33.5506,33.4753,33.5506,337326.0
2018-10-16 14:30:00,35.66,35.67,35.56,35.57,299648.0,33.5506,33.56,33.4565,33.4659,299648.0
2018-10-16 15:00:00,35.57,35.58,35.48,35.55,184832.0,33.4659,33.4753,33.3813,33.4471,184832.0
2018-10-16 15:30:00,35.54,35.66,35.52,35.63,768029.0,33.4377,33.5506,33.4189,33.5224,768029.0
2018-10-17 09:30:00,35.34,35.34,34.89,34.9,516629.0,33.2495,33.2495,32.8262,32.8356,516629.0
2018-10-17 10:00:00,34.9,35.0,34.76,34.76,481290.0,32.8356,32.9297,32.7039,32.7039,481290.0
2018-10-17 10:30:00,34.75,34.78,34.54,34.61,510637.0,32.6944,32.7227,32.4969,32.5627,510637.0
2018-10-17 11:00:00,34.61,34.75,34.52,34.75,249491.0,32.5627,32.6944,32.478,32.6944,249491.0
2018-10-17 11:30:00,34.76,35.0,34.72,35.0,120087.0,32.7039,32.9297,32.6662,32.9297,120087.0
2018-10-17 12:00:00,35.0,35.05,34.97,34.98,140591.0,32.9297,32.9767,32.9014,32.9108,140591.0
2018-10-17 12:30:00,34.98,35.0,34.88,35.0,87275.0,32.9108,32.9297,32.8168,32.9297,87275.0
2018-10-17 13:00:00,35.0,35.03,34.97,34.98,110774.0,32.9297,32.9579,32.9014,32.9108,110774.0
2018-10-17 13:30:00,34.98,35.03,34.95,35.03,92827.0,32.9108,32.9579,32.8826,32.9579,92827.0
2018-10-17 14:00:00,35.02,35.03,34.85,34.9,277130.0,32.9485,32.9579,32.7885,32.8356,277130.0
2018-10-17 14:30:00,34.9,35.07,34.89,35.04,229627.0,32.8356,32.9955,32.8262,32.9673,229627.0
2018-10-17 15:00:00,35.03,35.04,34.94,35.0,94597.0,32.9579,32.9673,32.8732,32.9297,94597.0
2018-10-17 15:30:00,34.99,35.0,34.89,34.95,399006.0,32.9202,32.9297,32.8262,32.8826,399006.0
2018-10-18 09:30:00,34.72,34.72,34.42,34.5,786804.0,32.6662,32.6662,32.384,32.4592,786804.0
2018-10-18 10:00:00,34.49,34.68,34.47,34.68,409440.0,32.4498,32.6286,32.431,32.6286,409440.0
2018-10-18 10:30:00,34.67,34.78,34.67,34.78,247594.0,32.6192,32.7227,32.6192,32.7227,247594.0
2018-10-18 11:00:00,34.77,34.78,34.63,34.64,180863.0,32.7133,32.7227,32.5815,32.591,180863.0
2018-10-18 11:30:00,34.63,34.64,34.33,34.39,263694.0,32.5815,32.591,32.2993,32.3557,263694.0
2018-10-18 12:00:00,34.38,34.46,34.32,34.41,123758.0,32.3463,32.4216,32.2899,32.3746,123758.0
2018-10-18 12:30:00,34.4,34.46,34.35,34.36,67556.0,32.3651,32.4216,32.3181,32.3275,67556.0
2018-10-18 13:00:00,34.36,34.38,34.12,34.15,178927.0,32.3275,32.3463,32.1017,32.1299,178927.0
2018-10-18 13:30:00,34.16,34.18,33.96,34.04,506749.0,32.1393,32.1582,31.9512,32.0264,506749.0
2018-10-18 14:00:00,34.03,34.22,34.03,34.19,135883.0,32.017,32.1958,32.017,32.1676,135883.0
2018-10-18 14:30:00,34.17,34.27,34.12,34.22,204303.0,32.1488,32.2428,32.1017,32.1958,204303.0
2018-10-18 15:00:00,34.22,34.24,34.11,34.22,155399.0,32.1958,32.2146,32.0923,32.1958,155399.0
2018-10-18 15:30:00,34.21,34.28,34.17,34.21,728641.0,32.1864,32.2522,32.1488,32.1864,728641.0
2018-10-19 09:30:00,34.35,34.43,34.06,34.31,312102.0,32.3181,32.3934,32.0453,32.2805,312102.0
2018-10-19 10:00:00,34.32,34.4,34.08,34.11,247354.0,32.2899,32.3651,32.0641,32.0923,247354.0
2018-10-19 10:30:00,34.11,34.19,34.01,34.08,118842.0,32.0923,32.1676,31.9982,32.0641,118842.0
2018-10-19 11:00:00,34.08,34.14,33.96,34.0,110480.0,32.0641,32.1205,31.9512,31.9888,110480.0
2018-10-19 11:30:00,34.0,34.02,33.86,34.02,260645.0,31.9888,32.0076,31.8571,32.0076,260645.0
2018-10-19 12:00:00,34.02,34.03,33.79,33.81,125703.0,32.0076,32.017,31.7912,31.81,125703.0
2018-10-19 12:30:00,33.81,33.84,33.73,33.81,172129.0,31.81,31.8383,31.7348,31.81,172129.0
2018-10-19 13:00:00,33.81,33.9,33.74,33.86,197006.0,31.81,31.8947,31.7442,31.8571,197006.0
2018-10-19 13:30:00,33.86,33.88,33.73,33.73,123604.0,31.8571,31.8759,31.7348,31.7348,123604.0
2018-10-19 14:00:00,33.73,33.73,33.52,33.69,622133.0,31.7348,31.7348,31.5372,31.6971,622133.0
2018-10-19 14:30:00,33.68,33.78,33.64,33.71,214016.0,31.6877,31.7818,31.6501,31.716,214016.0
2018-10-19 15:00:00,33.72,33.73,33.6,33.7,249852.0,31.7254,31.7348,31.6125,31.7066,249852.0
2018-10-19 15:30:00,33.7,33.72,33.64,33.64,697653.0,31.7066,31.7254,31.6501,31.6501,697653.0
2018-10-22 09:30:00,33.61,33.71,33.42,33.49,322736.0,31.6219,31.716,31.4431,31.509,322736.0
2018-10-22 10:00:00,33.49,33.57,33.37,33.43,190293.0,31.509,31.5842,31.3961,31.4525,190293.0
2018-10-22 10:30:00,33.44,33.62,33.41,33.57,184025.0,31.4619,31.6313,31.4337,31.5842,184025.0
2018-10-22 11:00:00,33.56,33.56,33.33,33.41,128516.0,31.5748,31.5748,31.3584,31.4337,128516.0
2018-10-22 11:30:00,33.4,33.44,33.32,33.4,101005.0,31.4243,31.4619,31.349,31.4243,101005.0
2018-10-22 12:00:00,33.4,33.44,33.27,33.31,116081.0,31.4243,31.4619,31.302,31.3396,116081.0
2018-10-22 12:30:00,33.31,33.34,33.25,33.26,82396.0,31.3396,31.3678,31.2832,31.2926,82396.0
2018-10-22 13:00:00,33.26,33.38,33.2,33.32,95280.0,31.2926,31.4055,31.2361,31.349,95280.0
2018-10-22 13:30:00,33.32,33.4,33.29,33.33,548402.0,31.349,31.4243,31.3208,31.3584,548402.0
2018-10-22 14:00:00,33.33,33.39,33.23,33.28,126797.0,31.3584,31.4149,31.2644,31.3114,126797.0
2018-10-22 14:30:00,33.29,33.39,33.26,33.36,172084.0,31.3208,31.4149,31.2926,31.3867,172084.0
2018-10-22 15:00:00,33.36,33.49,33.35,33.42,154970.0,31.3867,31.509,31.3773,31.4431,154970.0
2018-10-22 15:30:00,33.42,33.44,33.28,33.29,803617.0,31.4431,31.4619,31.3114,31.3208,803617.0
2018-10-23 09:30:00,32.95,33.4,32.85,33.34,2196315.0,31.0009,31.4243,30.9068,31.3678,2196315.0
2018-10-23 10:00:00,33.33,33.44,32.92,33.04,1416812.0,31.3584,31.4619,30.9727,31.0856,1416812.0
2018-10-23 10:30:00,33.05,33.21,32.97,33.17,346672.0,31.095,31.2455,31.0197,31.2079,346672.0
2018-10-23 11:00:00,33.17,33.77,33.14,33.71,1750258.0,31.2079,31.7724,31.1797,31.716,1750258.0
2018-10-23 11:30:00,33.72,33.76,33.55,33.55,485952.0,31.7254,31.763,31.5654,31.5654,485952.0
2018-10-23 12:00:00,33.55,33.67,33.55,33.6,621016.0,31.5654,31.6783,31.5654,31.6125,621016.0
2018-10-23 12:30:00,33.6,33.76,33.6,33.73,350479.0,31.6125,31.763,31.6125,31.7348,350479.0
2018-10-23 13:00:00,33.72,34.01,33.71,33.96,471069.0,31.7254,31.9982,31.716,31.9512,471069.0
2018-10-23 13:30:00,33.96,34.0,33.71,33.72,496542.0,31.9512,31.9888,31.716,31.7254,496542.0
2018-10-23 14:00:00,33.71,33.94,33.71,33.91,168425.0,31.716,31.9324,31.716,31.9041,168425.0
2018-10-23 14:30:00,33.92,34.01,33.89,33.9,356301.0,31.9135,31.9982,31.8853,31.8947,356301.0
2018-10-23 15:00:00,33.89,34.04,33.86,33.95,532840.0,31.8853,32.0264,31.8571,31.9418,532840.0
2018-10-23 15:30:00,33.95,33.95,33.74,33.79,1431163.0,31.9418,31.9418,31.7442,31.7912,1431163.0
2018-10-24 09:30:00,33.74,34.12,33.54,34.04,964669.0,31.7442,32.1017,31.556,32.0264,964669.0
2018-10-24 10:00:00,34.04,34.05,33.63,33.64,1083275.0,32.0264,32.0359,31.6407,31.6501,1083275.0
2018-10-24 10:30:00,33.64,33.73,33.43,33.54,485470.0,31.6501,31.7348,31.4525,31.556,485470.0
2018-10-24 11:00:00,33.53,33.54,33.3,33.35,290582.0,31.5466,31.556,31.3302,31.3773,290582.0
2018-10-24 11:30:00,33.36,33.79,33.34,33.73,494446.0,31.3867,31.7912,31.3678,31.7348,494446.0
2018-10-24 12:00:00,33.74,33.75,33.47,33.49,382281.0,31.7442,31.7536,31.4902,31.509,382281.0
2018-10-24 12:30:00,33.49,33.5,33.3,33.47,165522.0,31.509,31.5184,31.3302,31.4902,165522.0
2018-10-24 13:00:00,33.45,33.45,33.26,33.34,194575.0,31.4713,31.4713,31.2926,31.3678,194575.0
2018-10-24 13:30:00,33.34,33.39,33.28,33.31,338318.0,31.3678,31.4149,31.3114,31.3396,338318.0
2018-10-24 14:00:00,33.3,33.3,33.11,33.28,154089.0,31.3302,31.3302,31.1515,31.3114,154089.0
2018-10-24 14:30:00,33.29,33.31,33.08,33.08,122999.0,31.3208,31.3396,31.1232,31.1232,122999.0
2018-10-24 15:00:00,33.08,33.08,32.85,32.87,562892.0,31.1232,31.1232,30.9068,30.9257,562892.0
2018-10-24 15:30:00,32.87,33.0,32.62,32.65,1987606.0,30.9257,31.048,30.6904,30.7187,1987606.0
2018-10-25 09:30:00,32.81,33.41,32.81,33.33,984119.0,30.8692,31.4337,30.8692,31.3584,984119.0
2018-10-25 10:00:00,33.33,33.56,33.31,33.46,1143653.0,31.3584,31.5748,31.3396,31.4808,1143653.0
2018-10-25 10:30:00,33.46,33.64,33.39,33.56,288294.0,31.4808,31.6501,31.4149,31.5748,288294.0
2018-10-25 11:00:00,33.56,33.69,33.4,33.68,208783.0,31.5748,31.6971,31.4243,31.6877,208783.0
2018-10-25 11:30:00,33.69,33.7,33.49,33.58,125115.0,31.6971,31.7066,31.509,31.5937,125115.0
2018-10-25 12:00:00,33.57,33.65,33.47,33.48,80737.0,31.5842,31.6595,31.4902,31.4996,80737.0
2018-10-25 12:30:00,33.48,33.66,33.46,33.64,98567.0,31.4996,31.6689,31.4808,31.6501,98567.0
2018-10-25 13:00:00,33.65,33.66,33.47,33.62,121898.0,31.6595,31.6689,31.4902,31.6313,121898.0
2018-10-25 13:30:00,33.61,33.71,33.54,33.56,135823.0,31.6219,31.716,31.556,31.5748,135823.0
2018-10-25 14:00:00,33.57,33.75,33.53,33.72,75669.0,31.5842,31.7536,31.5466,31.7254,75669.0
2018-10-25 14:30:00,33.71,33.78,33.67,33.7,263117.0,31.716,31.7818,31.6783,31.7066,263117.0
2018-10-25 15:00:00,33.71,33.73,33.65,33.7,115191.0,31.716,31.7348,31.6595,31.7066,115191.0
2018-10-25 15:30:00,33.71,33.72,33.5,33.59,1141057.0,31.716,31.7254,31.5184,31.6031,1141057.0
2018-10-26 09:30:00,32.92,32.92,32.5,32.63,2113424.0,30.9727,30.9727,30.5775,30.6998,2113424.0
2018-10-26 10:00:00,32.62,32.63,32.35,32.38,695999.0,30.6904,30.6998,30.4364,30.4646,695999.0
2018-10-26 10:30:00,32.36,32.37,32.13,32.16,544112.0,30.4458,30.4552,30.2294,30.2576,544112.0
2018-10-26 11:00:00,32.16,32.74,32.14,32.71,573675.0,30.2576,30.8033,30.2388,30.7751,573675.0
2018-10-26 11:30:00,32.72,32.9,32.64,32.81,804451.0,30.7845,30.9539,30.7093,30.8692,804451.0
2018-10-26 12:00:00,32.81,32.96,32.8,32.96,479387.0,30.8692,31.0103,30.8598,31.0103,479387.0
2018-10-26 12:30:00,32.96,33.29,32.91,33.23,770778.0,31.0103,31.3208,30.9633,31.2644,770778.0
2018-10-26 13:00:00,33.23,33.42,33.13,33.15,476946.0,31.2644,31.4431,31.1703,31.1891,476946.0
2018-10-26 13:30:00,33.11,33.16,32.98,33.13,213455.0,31.1515,31.1985,31.0291,31.1703,213455.0
2018-10-26 14:00:00,33.11,33.14,32.79,32.82,395496.0,31.1515,31.1797,30.8504,30.8786,395496.0
2018-10-26 14:30:00,32.82,32.88,32.6,32.61,287220.0,30.8786,30.9351,30.6716,30.681,287220.0
2018-10-26 15:00:00,32.61,32.73,32.49,32.6,530372.0,30.681,30.7939,30.5681,30.6716,530372.0
2018-10-26 15:30:00,32.59,32.81,32.46,32.65,1152790.0,30.6622,30.8692,30.5399,30.7187,1152790.0
2018-10-29 09:30:00,33.04,33.26,32.99,33.13,395489.0,31.0856,31.2926,31.0386,31.1703,395489.0
2018-10-29 10:00:00,33.14,33.27,32.98,33.13,262947.0,31.1797,31.302,31.0291,31.1703,262947.0
2018-10-29 10:30:00,33.13,33.15,32.93,32.98,248127.0,31.1703,31.1891,30.9821,31.0291,248127.0
2018-10-29 11:00:00,32.99,33.08,32.92,33.01,570021.0,31.0386,31.1232,30.9727,31.0574,570021.0
2018-10-29 11:30:00,33.02,33.06,32.81,32.82,144906.0,31.0668,31.1044,30.8692,30.8786,144906.0
2018-10-29 12:00:00,32.81,32.88,32.62,32.7,324187.0,30.8692,30.9351,30.6904,30.7657,324187.0
2018-10-29 12:30:00,32.7,32.85,32.63,32.67,309534.0,30.7657,30.9068,30.6998,30.7375,309534.0
2018-10-29 13:00:00,32.67,32.83,32.67,32.78,145104.0,30.7375,30.888,30.7375,30.841,145104.0
2018-10-29 13:30:00,32.77,32.9,32.73,32.73,153413.0,30.8316,30.9539,30.7939,30.7939,153413.0
2018-10-29 14:00:00,32.72,32.73,32.52,32.52,305326.0,30.7845,30.7939,30.5964,30.5964,305326.0
2018-10-29 14:30:00,32.51,32.52,32.3,32.35,274193.0,30.5869,30.5964,30.3894,30.4364,274193.0
2018-10-29 15:00:00,32.35,32.36,32.05,32.13,479614.0,30.4364,30.4458,30.1542,30.2294,479614.0
2018-10-29 15:30:00,32.12,32.23,31.82,32.19,1429857.0,30.22,30.3235,29.9378,30.2859,1429857.0
2018-10-30 09:30:00,32.12,32.88,31.95,32.86,721074.0,30.22,30.9351,30.0601,30.9162,721074.0
2018-10-30 10:00:00,32.86,32.99,32.66,32.83,1310132.0,30.9162,31.0386,30.7281,30.888,1310132.0
2018-10-30 10:30:00,32.84,32.92,32.66,32.85,513684.0,30.8974,30.9727,30.7281,30.9068,513684.0
2018-10-30 11:00:00,32.86,33.11,32.8,33.08,353556.0,30.9162,31.1515,30.8598,31.1232,353556.0
2018-10-30 11:30:00,33.1,33.18,33.05,33.11,301571.0,31.142,31.2173,31.095,31.1515,301571.0
2018-10-30 12:00:00,33.12,33.42,33.11,33.41,1769471.0,31.1609,31.4431,31.1515,31.4337,1769471.0
2018-10-30 12:30:00,33.4,33.46,33.25,33.32,1146094.0,31.4243,31.4808,31.2832,31.349,1146094.0
2018-10-30 13:00:00,33.32,33.46,33.22,33.23,475171.0,31.349,31.4808,31.2549,31.2644,475171.0
2018-10-30 13:30:00,33.23,33.41,33.18,33.41,258600.0,31.2644,31.4337,31.2173,31.4337,258600.0
2018-10-30 14:00:00,33.42,33.45,33.25,33.3,234882.0,31.4431,31.4713,31.2832,31.3302,234882.0
2018-10-30 14:30:00,33.29,33.55,33.25,33.5,368881.0,31.3208,31.5654,31.2832,31.5184,368881.0
2018-10-30 15:00:00,33.51,33.78,33.45,33.72,2222064.0,31.5278,31.7818,31.4713,31.7254,2222064.0
2018-10-30 15:30:00,33.72,33.84,33.7,33.78,2791825.0,31.7254,31.8383,31.7066,31.7818,2791825.0
2018-10-31 09:30:00,34.23,34.34,34.05,34.18,1621621.0,32.2052,32.3087,32.0359,32.1582,1621621.0
2018-10-31 10:00:00,34.18,34.2,33.87,34.13,908317.0,32.1582,32.177,31.8665,32.1111,908317.0
2018-10-31 10:30:00,34.13,34.25,33.93,33.98,631355.0,32.1111,32.224,31.9229,31.97,631355.0
2018-10-31 11:00:00,33.98,34.02,33.72,33.87,873338.0,31.97,32.0076,31.7254,31.8665,873338.0
2018-10-31 11:30:00,33.86,33.88,33.69,33.77,432942.0,31.8571,31.8759,31.6971,31.7724,432942.0
2018-10-31 12:00:00,33.76,33.85,33.63,33.8,557550.0,31.763,31.8477,31.6407,31.8006,557550.0
2018-10-31 12:30:00,33.8,33.93,33.78,33.92,247287.0,31.8006,31.9229,31.7818,31.9135,247287.0
2018-10-31 13:00:00,33.93,34.05,33.88,33.89,155020.0,31.9229,32.0359,31.8759,31.8853,155020.0
2018-10-31 13:30:00,33.89,33.94,33.83,33.88,129141.0,31.8853,31.9324,31.8289,31.8759,129141.0
2018-10-31 14:00:00,33.89,34.05,33.85,34.03,146818.0,31.8853,32.0359,31.8477,32.017,146818.0
2018-10-31 14:30:00,34.04,34.18,34.02,34.15,307491.0,32.0264,32.1582,32.0076,32.1299,307491.0
2018-10-31 15:00:00,34.15,34.26,34.12,34.21,347711.0,32.1299,32.2334,32.1017,32.1864,347711.0
2018-10-31 15:30:00,34.21,34.22,33.95,33.96,706532.0,32.1864,32.1958,31.9418,31.9512,706532.0
2018-11-01 09:30:00,34.04,34.29,33.86,34.28,496850.0,32.0264,32.2617,31.8571,32.2522,496850.0
2018-11-01 10:00:00,34.28,34.59,34.21,34.51,348674.0,32.2522,32.5439,32.1864,32.4686,348674.0
2018-11-01 10:30:00,34.52,34.78,34.48,34.78,472126.0,32.478,32.7227,32.4404,32.7227,472126.0
2018-11-01 11:00:00,34.79,34.99,34.67,34.98,386655.0,32.7321,32.9202,32.6192,32.9108,386655.0
2018-11-01 11:30:00,34.98,35.02,34.87,34.95,296824.0,32.9108,32.9485,32.8073,32.8826,296824.0
2018-11-01 12:00:00,34.94,34.99,34.87,34.95,426160.0,32.8732,32.9202,32.8073,32.8826,426160.0
2018-11-01 12:30:00,34.96,35.12,34.92,35.12,254939.0,32.892,33.0426,32.8544,33.0426,254939.0
2018-11-01 13:00:00,35.13,35.26,35.07,35.25,233618.0,33.052,33.1743,32.9955,33.1649,233618.0
2018-11-01 13:30:00,35.25,35.34,35.18,35.23,565045.0,33.1649,33.2495,33.099,33.1461,565045.0
2018-11-01 14:00:00,35.22,35.31,35.15,35.29,366685.0,33.1366,33.2213,33.0708,33.2025,366685.0
2018-11-01 14:30:00,35.29,35.31,35.21,35.26,352716.0,33.2025,33.2213,33.1272,33.1743,352716.0
2018-11-01 15:00:00,35.27,35.27,35.1,35.16,496906.0,33.1837,33.1837,33.0237,33.0802,496906.0
2018-11-01 15:30:00,35.15,35.15,35.02,35.09,1306126.0,33.0708,33.0708,32.9485,33.0143,1306126.0
2018-11-02 09:30:00,35.27,35.42,34.89,35.27,680056.0,33.1837,33.3248,32.8262,33.1837,680056.0
2018-11-02 10:00:00,35.27,35.33,34.97,34.97,342309.0,33.1837,33.2401,32.9014,32.9014,342309.0
2018-11-02 10:30:00,34.96,35.12,34.76,35.08,358445.0,32.892,33.0426,32.7039,33.0049,358445.0
2018-11-02 11:00:00,35.08,35.16,34.82,34.9,308911.0,33.0049,33.0802,32.7603,32.8356,308911.0
2018-11-02 11:30:00,34.89,34.98,34.77,34.79,160869.0,32.8262,32.9108,32.7133,32.7321,160869.0
2018-11-02 12:00:00,34.8,34.9,34.7,34.9,139821.0,32.7415,32.8356,32.6474,32.8356,139821.0
2018-11-02 12:30:00,34.9,34.91,34.63,34.69,160824.0,32.8356,32.845,32.5815,32.638,160824.0
2018-11-02 13:00:00,34.68,34.83,34.58,34.81,158910.0,32.6286,32.7697,32.5345,32.7509,158910.0
2018-11-02 13:30:00,34.8,34.88,34.72,34.86,124526.0,32.7415,32.8168,32.6662,32.7979,124526.0
2018-11-02 14:00:00,34.86,35.06,34.74,35.03,161196.0,32.7979,32.9861,32.685,32.9579,161196.0
2018-11-02 14:30:00,35.03,35.03,34.89,34.94,225128.0,32.9579,32.9579,32.8262,32.8732,225128.0
2018-11-02 15:00:00,34.95,35.07,34.88,35.02,327399.0,32.8826,32.9955,32.8168,32.9485,327399.0
2018-11-02 15:30:00,35.01,35.02,34.92,34.94,862767.0,32.9391,32.9485,32.8544,32.8732,862767.0
2018-11-05 09:30:00,34.93,35.24,34.93,34.94,349608.0,32.8638,33.1555,32.8638,32.8732,349608.0
2018-11-05 10:00:00,34.95,35.03,34.82,35.01,167747.0,32.8826,32.9579,32.7603,32.9391,167747.0
2018-11-05 10:30:00,35.01,35.13,34.92,35.13,175207.0,32.9391,33.052,32.8544,33.052,175207.0
2018-11-05 11:00:00,35.13,35.17,35.06,35.09,128115.0,33.052,33.0896,32.9861,33.0143,128115.0
2018-11-05 11:30:00,35.09,35.15,35.0,35.14,186318.0,33.0143,33.0708,32.9297,33.0614,186318.0
2018-11-05 12:00:00,35.16,35.17,35.06,35.1,78231.0,33.0802,33.0896,32.9861,33.0237,78231.0
2018-11-05 12:30:00,35.11,35.13,35.04,35.08,65966.0,33.0331,33.052,32.9673,33.0049,65966.0
2018-11-05 13:00:00,35.09,35.17,35.09,35.13,73889.0,33.0143,33.0896,33.0143,33.052,73889.0
2018-11-05 13:30:00,35.12,35.18,35.09,35.13,64490.0,33.0426,33.099,33.0143,33.052,64490.0
2018-11-05 14:00:00,35.13,35.28,35.11,35.28,57859.0,33.052,33.1931,33.0331,33.1931,57859.0
2018-11-05 14:30:00,35.28,35.41,35.27,35.39,64241.0,33.1931,33.3154,33.1837,33.2966,64241.0
2018-11-05 15:00:00,35.39,35.4,35.23,35.3,193808.0,33.2966,33.306,33.1461,33.2119,193808.0
2018-11-05 15:30:00,35.3,35.33,35.26,35.3,450944.0,33.2119,33.2401,33.1743,33.2119,450944.0
2018-11-06 09:30:00,35.22,35.35,35.15,35.2,103816.0,33.1366,33.259,33.0708,33.1178,103816.0
2018-11-06 10:00:00,35.21,35.39,35.1,35.34,117604.0,33.1272,33.2966,33.0237,33.2495,117604.0
2018-11-06 10:30:00,35.32,35.4,35.23,35.38,119971.0,33.2307,33.306,33.1461,33.2872,119971.0
2018-11-06 11:00:00,35.38,35.4,35.27,35.32,99107.0,33.2872,33.306,33.1837,33.2307,99107.0
2018-11-06 11:30:00,35.31,35.39,35.25,35.39,97708.0,33.2213,33.2966,33.1649,33.2966,97708.0
2018-11-06 12:00:00,35.39,35.47,35.36,35.43,86880.0,33.2966,33.3719,33.2684,33.3342,86880.0
2018-11-06 12:30:00,35.44,35.49,35.4,35.41,86435.0,33.3436,33.3907,33.306,33.3154,86435.0
2018-11-06 13:00:00,35.41,35.46,35.38,35.38,41349.0,33.3154,33.3624,33.2872,33.2872,41349.0
2018-11-06 13:30:00,35.37,35.39,35.34,35.37,378153.0,33.2778,33.2966,33.2495,33.2778,378153.0
2018-11-06 14:00:00,35.37,35.37,35.19,35.19,51030.0,33.2778,33.2778,33.1084,33.1084,51030.0
2018-11-06 14:30:00,35.19,35.24,35.17,35.23,86006.0,33.1084,33.1555,33.0896,33.1461,86006.0
2018-11-06 15:00:00,35.21,35.24,35.17,35.21,72394.0,33.1272,33.1555,33.0896,33.1272,72394.0
2018-11-06 15:30:00,35.21,35.25,35.14,35.23,403941.0,33.1272,33.1649,33.0614,33.1461,403941.0
2018-11-07 09:30:00,35.57,35.6,34.94,35.02,468992.0,33.4659,33.4942,32.8732,32.9485,468992.0
2018-11-07 10:00:00,35.03,35.06,34.87,34.94,607851.0,32.9579,32.9861,32.8073,32.8732,607851.0
2018-11-07 10:30:00,34.94,35.1,34.94,35.09,267878.0,32.8732,33.0237,32.8732,33.0143,267878.0
2018-11-07 11:00:00,35.07,35.09,34.92,35.04,168856.0,32.9955,33.0143,32.8544,32.9673,168856.0
2018-11-07 11:30:00,35.04,35.2,35.01,35.16,153532.0,32.9673,33.1178,32.9391,33.0802,153532.0
2018-11-07 12:00:00,35.16,35.24,35.15,35.21,93179.0,33.0802,33.1555,33.0708,33.1272,93179.0
2018-11-07 12:30:00,35.2,35.28,35.14,35.25,78143.0,33.1178,33.1931,33.0614,33.1649,78143.0
2018-11-07 13:00:00,35.25,35.29,35.18,35.2,70578.0,33.1649,33.2025,33.099,33.1178,70578.0
2018-11-07 13:30:00,35.2,35.22,35.1,35.1,89791.0,33.1178,33.1366,33.0237,33.0237,89791.0
2018-11-07 14:00:00,35.1,35.2,35.09,35.2,113406.0,33.0237,33.1178,33.0143,33.1178,113406.0
2018-11-07 14:30:00,35.19,35.36,35.18,35.34,166919.0,33.1084,33.2684,33.099,33.2495,166919.0
2018-11-07 15:00:00,35.34,35.49,35.34,35.47,88604.0,33.2495,33.3907,33.2495,33.3719,88604.0
2018-11-07 15:30:00,35.46,35.52,35.39,35.46,559434.0,33.3624,33.4189,33.2966,33.3624,559434.0
2018-11-08 09:30:00,35.08,35.2,34.76,34.81,560233.0,33.0049,33.1178,32.7039,32.7509,560233.0
2018-11-08 10:00:00,34.81,34.89,34.67,34.89,480817.0,32.7509,32.8262,32.6192,32.8262,480817.0
2018-11-08 10:30:00,34.89,35.15,34.84,35.15,207076.0,32.8262,33.0708,32.7791,33.0708,207076.0
2018-11-08 11:00:00,35.16,35.36,35.15,35.36,243756.0,33.0802,33.2684,33.0708,33.2684,243756.0
2018-11-08 11:30:00,35.36,35.43,35.26,35.33,215121.0,33.2684,33.3342,33.1743,33.2401,215121.0
2018-11-08 12:00:00,35.33,35.52,35.32,35.41,289737.0,33.2401,33.4189,33.2307,33.3154,289737.0
2018-11-08 12:30:00,35.41,35.51,35.4,35.48,96795.0,33.3154,33.4095,33.306,33.3813,96795.0
2018-11-08 13:00:00,35.48,35.52,35.39,35.41,57630.0,33.3813,33.4189,33.2966,33.3154,57630.0
2018-11-08 13:30:00,35.41,35.44,35.27,35.33,97050.0,33.3154,33.3436,33.1837,33.2401,97050.0
2018-11-08 14:00:00,35.33,35.38,35.09,35.1,300656.0,33.2401,33.2872,33.0143,33.0237,300656.0
2018-11-08 14:30:00,35.1,35.11,34.99,35.02,175731.0,33.0237,33.0331,32.9202,32.9485,175731.0
2018-11-08 15:00:00,35.02,35.08,34.92,34.97,166144.0,32.9485,33.0049,32.8544,32.9014,166144.0
2018-11-08 15:30:00,34.96,35.04,34.94,35.04,581466.0,32.892,32.9673,32.8732,32.9673,581466.0
2018-11-09 09:30:00,34.85,35.17,34.83,34.95,452917.0,32.7885,33.0896,32.7697,32.8826,452917.0
2018-11-09 10:00:00,34.96,34.96,34.63,34.8,196146.0,32.892,32.892,32.5815,32.7415,196146.0
2018-11-09 10:30:00,34.8,34.99,34.76,34.81,194891.0,32.7415,32.9202,32.7039,32.7509,194891.0
2018-11-09 11:00:00,34.82,34.88,34.67,34.77,124503.0,32.7603,32.8168,32.6192,32.7133,124503.0
2018-11-09 11:30:00,34.76,34.82,34.58,34.62,201518.0,32.7039,32.7603,32.5345,32.5721,201518.0
2018-11-09 12:00:00,34.62,34.69,34.57,34.65,317852.0,32.5721,32.638,32.5251,32.6004,317852.0
2018-11-09 12:30:00,34.64,34.72,34.62,34.64,80318.0,32.591,32.6662,32.5721,32.591,80318.0
2018-11-09 13:00:00,34.64,34.66,34.54,34.56,63636.0,32.591,32.6098,32.4969,32.5157,63636.0
2018-11-09 13:30:00,34.56,34.57,34.48,34.52,88402.0,32.5157,32.5251,32.4404,32.478,88402.0
2018-11-09 14:00:00,34.5,34.58,34.46,34.53,132624.0,32.4592,32.5345,32.4216,32.4875,132624.0
2018-11-09 14:30:00,34.53,34.73,34.53,34.69,154483.0,32.4875,32.6756,32.4875,32.638,154483.0
2018-11-09 15:00:00,34.7,34.77,34.67,34.72,149303.0,32.6474,32.7133,32.6192,32.6662,149303.0
2018-11-09 15:30:00,34.72,34.79,34.66,34.67,442156.0,32.6662,32.7321,32.6098,32.6192,442156.0
2018-11-12 09:30:00,34.46,34.71,34.39,34.42,308013.0,32.4216,32.6568,32.3557,32.384,308013.0
2018-11-12 10:00:00,34.41,34.57,34.3,34.54,507537.0,32.3746,32.5251,32.2711,32.4969,507537.0
2018-11-12 10:30:00,34.53,34.55,34.38,34.5,1197260.0,32.4875,32.5063,32.3463,32.4592,1197260.0
2018-11-12 11:00:00,34.49,34.6,34.3,34.35,473442.0,32.4498,32.5533,32.2711,32.3181,473442.0
2018-11-12 11:30:00,34.34,34.53,34.33,34.53,249155.0,32.3087,32.4875,32.2993,32.4875,249155.0
2018-11-12 12:00:00,34.53,34.61,34.48,34.58,256173.0,32.4875,32.5627,32.4404,32.5345,256173.0
2018-11-12 12:30:00,34.58,34.59,34.47,34.48,218521.0,32.5345,32.5439,32.431,32.4404,218521.0
2018-11-12 13:00:00,34.48,34.5,34.41,34.44,134225.0,32.4404,32.4592,32.3746,32.4028,134225.0
2018-11-12 13:30:00,34.44,34.57,34.41,34.55,149783.0,32.4028,32.5251,32.3746,32.5063,149783.0
2018-11-12 14:00:00,34.55,34.65,34.52,34.56,190521.0,32.5063,32.6004,32.478,32.5157,190521.0
2018-11-12 14:30:00,34.56,34.63,34.45,34.45,205952.0,32.5157,32.5815,32.4122,32.4122,205952.0
2018-11-12 15:00:00,34.45,34.49,34.38,34.46,223931.0,32.4122,32.4498,32.3463,32.4216,223931.0
2018-11-12 15:30:00,34.46,34.47,34.18,34.22,961980.0,32.4216,32.431,32.1582,32.1958,961980.0
2018-11-13 09:30:00,34.34,34.87,34.31,34.82,606700.0,32.3087,32.8073,32.2805,32.7603,606700.0
2018-11-13 10:00:00,34.83,34.89,34.48,34.48,431203.0,32.7697,32.8262,32.4404,32.4404,431203.0
2018-11-13 10:30:00,34.48,34.66,34.43,34.6,354303.0,32.4404,32.6098,32.3934,32.5533,354303.0
2018-11-13 11:00:00,34.6,34.96,34.58,34.95,619718.0,32.5533,32.892,32.5345,32.8826,619718.0
2018-11-13 11:30:00,34.94,35.01,34.86,35.01,260839.0,32.8732,32.9391,32.7979,32.9391,260839.0
2018-11-13 12:00:00,35.02,35.05,34.88,34.92,254756.0,32.9485,32.9767,32.8168,32.8544,254756.0
2018-11-13 12:30:00,34.92,34.92,34.75,34.79,259374.0,32.8544,32.8544,32.6944,32.7321,259374.0
2018-11-13 13:00:00,34.8,34.85,34.69,34.77,158329.0,32.7415,32.7885,32.638,32.7133,158329.0
2018-11-13 13:30:00,34.77,34.88,34.75,34.83,254389.0,32.7133,32.8168,32.6944,32.7697,254389.0
2018-11-13 14:00:00,34.84,34.86,34.65,34.73,269546.0,32.7791,32.7979,32.6004,32.6756,269546.0
2018-11-13 14:30:00,34.73,34.81,34.63,34.71,132879.0,32.6756,32.7509,32.5815,32.6568,132879.0
2018-11-13 15:00:00,34.7,34.78,34.57,34.63,319698.0,32.6474,32.7227,32.5251,32.5815,319698.0
2018-11-13 15:30:00,34.63,34.69,34.57,34.63,668845.0,32.5815,32.638,32.5251,32.5815,668845.0
2018-11-14 09:30:00,34.91,35.17,34.86,34.97,365383.0,32.845,33.0896,32.7979,32.9014,365383.0
2018-11-14 10:00:00,34.96,35.02,34.74,34.77,234646.0,32.892,32.9485,32.685,32.7133,234646.0
2018-11-14 10:30:00,34.75,34.84,34.56,34.62,333896.0,32.6944,32.7791,32.5157,32.5721,333896.0
2018-11-14 11:00:00,34.61,34.63,34.52,34.53,253242.0,32.5627,32.5815,32.478,32.4875,253242.0
2018-11-14 11:30:00,34.54,34.56,34.35,34.47,226212.0,32.4969,32.5157,32.3181,32.431,226212.0
2018-11-14 12:00:00,34.47,34.54,34.35,34.52,155463.0,32.431,32.4969,32.3181,32.478,155463.0
2018-11-14 12:30:00,34.51,34.51,34.23,34.27,267014.0,32.4686,32.4686,32.2052,32.2428,267014.0
2018-11-14 13:00:00,34.27,34.35,34.23,34.24,189240.0,32.2428,32.3181,32.2052,32.2146,189240.0
2018-11-14 13:30:00,34.24,34.27,34.1,34.18,147866.0,32.2146,32.2428,32.0829,32.1582,147866.0
2018-11-14 14:00:00,34.17,34.3,34.01,34.23,248870.0,32.1488,32.2711,31.9982,32.2052,248870.0
2018-11-14 14:30:00,34.23,34.43,34.19,34.42,165581.0,32.2052,32.3934,32.1676,32.384,165581.0
2018-11-14 15:00:00,34.42,34.54,34.39,34.44,213661.0,32.384,32.4969,32.3557,32.4028,213661.0
2018-11-14 15:30:00,34.43,34.45,34.19,34.24,569268.0,32.3934,32.4122,32.1676,32.2146,569268.0
2018-11-15 09:30:00,33.7,33.77,33.45,33.46,1145589.0,31.7066,31.7724,31.4713,31.4808,1145589.0
2018-11-15 10:00:00,33.45,33.55,33.31,33.5,671925.0,31.4713,31.5654,31.3396,31.5184,671925.0
2018-11-15 10:30:00,33.5,33.52,33.26,33.46,587903.0,31.5184,31.5372,31.2926,31.4808,587903.0
2018-11-15 11:00:00,33.59,33.77,33.56,33.7,231898.0,31.6031,31.7724,31.5748,31.7066,231898.0
2018-11-15 11:30:00,33.7,33.82,33.69,33.8,455651.0,31.7066,31.8195,31.6971,31.8006,455651.0
2018-11-15 12:00:00,33.8,33.84,33.65,33.72,196555.0,31.8006,31.8383,31.6595,31.7254,196555.0
2018-11-15 12:30:00,33.72,33.72,33.44,33.46,250604.0,31.7254,31.7254,31.4619,31.4808,250604.0
2018-11-15 13:00:00,33.46,33.76,33.3,33.75,415509.0,31.4808,31.763,31.3302,31.7536,415509.0
2018-11-15 13:30:00,33.76,33.99,33.76,33.93,260114.0,31.763,31.9794,31.763,31.9229,260114.0
2018-11-15 14:00:00,33.94,34.07,33.88,34.06,227922.0,31.9324,32.0547,31.8759,32.0453,227922.0
2018-11-15 14:30:00,34.06,34.1,33.98,34.04,166346.0,32.0453,32.0829,31.97,32.0264,166346.0
2018-11-15 15:00:00,34.04,34.05,33.83,33.88,349149.0,32.0264,32.0359,31.8289,31.8759,349149.0
2018-11-15 15:30:00,33.88,34.01,33.88,33.97,1064937.0,31.8759,31.9982,31.8759,31.9606,1064937.0
2018-11-16 09:30:00,33.61,33.91,33.58,33.85,512894.0,31.6219,31.9041,31.5937,31.8477,512894.0
2018-11-16 10:00:00,33.84,33.9,33.61,33.71,217385.0,31.8383,31.8947,31.6219,31.716,217385.0
2018-11-16 10:30:00,33.71,33.91,33.7,33.76,151752.0,31.716,31.9041,31.7066,31.763,151752.0
2018-11-16 11:00:00,33.77,33.84,33.71,33.75,98683.0,31.7724,31.8383,31.716,31.7536,98683.0
2018-11-16 11:30:00,33.76,33.87,33.71,33.81,448157.0,31.763,31.8665,31.716,31.81,448157.0
2018-11-16 12:00:00,33.81,33.96,33.77,33.9,436242.0,31.81,31.9512,31.7724,31.8947,436242.0
2018-11-16 12:30:00,33.9,34.23,33.89,34.13,386369.0,31.8947,32.2052,31.8853,32.1111,386369.0
2018-11-16 13:00:00,34.13,34.14,33.97,33.97,192461.0,32.1111,32.1205,31.9606,31.9606,192461.0
2018-11-16 13:30:00,33.97,33.98,33.85,33.95,134301.0,31.9606,31.97,31.8477,31.9418,134301.0
2018-11-16 14:00:00,33.95,34.1,33.95,34.07,113050.0,31.9418,32.0829,31.9418,32.0547,113050.0
2018-11-16 14:30:00,34.07,34.15,34.07,34.14,160941.0,32.0547,32.1299,32.0547,32.1205,160941.0
2018-11-16 15:00:00,34.15,34.26,34.12,34.23,185930.0,32.1299,32.2334,32.1017,32.2052,185930.0
2018-11-16 15:30:00,34.22,34.27,34.16,34.19,594513.0,32.1958,32.2428,32.1393,32.1676,594513.0
2018-11-19 09:30:00,34.12,34.4,34.09,34.31,330510.0,32.1017,32.3651,32.0735,32.2805,330510.0
2018-11-19 10:00:00,34.31,34.32,33.83,33.93,841517.0,32.2805,32.2899,31.8289,31.9229,841517.0
2018-11-19 10:30:00,33.92,34.23,33.9,34.23,300205.0,31.9135,32.2052,31.8947,32.2052,300205.0
2018-11-19 11:00:00,34.23,34.4,34.23,34.28,233285.0,32.2052,32.3651,32.2052,32.2522,233285.0
2018-11-19 11:30:00,34.26,34.29,34.05,34.1,440899.0,32.2334,32.2617,32.0359,32.0829,440899.0
2018-11-19 12:00:00,34.12,34.13,34.01,34.12,208116.0,32.1017,32.1111,31.9982,32.1017,208116.0
2018-11-19 12:30:00,34.11,34.27,34.05,34.24,184043.0,32.0923,32.2428,32.0359,32.2146,184043.0
2018-11-19 13:00:00,34.24,34.26,34.08,34.09,115257.0,32.2146,32.2334,32.0641,32.0735,115257.0
2018-11-19 13:30:00,34.09,34.18,34.01,34.06,145751.0,32.0735,32.1582,31.9982,32.0453,145751.0
2018-11-19 14:00:00,34.06,34.12,34.0,34.08,157149.0,32.0453,32.1017,31.9888,32.0641,157149.0
2018-11-19 14:30:00,34.07,34.2,33.98,34.17,133491.0,32.0547,32.177,31.97,32.1488,133491.0
2018-11-19 15:00:00,34.17,34.28,34.11,34.19,175149.0,32.1488,32.2522,32.0923,32.1676,175149.0
2018-11-19 15:30:00,34.19,34.2,34.05,34.1,317261.0,32.1676,32.177,32.0359,32.0829,317261.0
2018-11-20 09:30:00,33.54,33.99,33.39,33.86,558190.0,31.556,31.9794,31.4149,31.8571,558190.0
2018-11-20 10:00:00,33.85,34.16,33.79,34.16,608474.0,31.8477,32.1393,31.7912,32.1393,608474.0
2018-11-20 10:30:00,34.16,34.41,34.12,34.38,653150.0,32.1393,32.3746,32.1017,32.3463,653150.0
2018-11-20 11:00:00,34.37,34.4,34.11,34.11,217794.0,32.3369,32.3651,32.0923,32.0923,217794.0
2018-11-20 11:30:00,34.12,34.33,34.06,34.2,250680.0,32.1017,32.2993,32.0453,32.177,250680.0
2018-11-20 12:00:00,34.21,34.3,33.96,34.08,174632.0,32.1864,32.2711,31.9512,32.0641,174632.0
2018-11-20 12:30:00,34.09,34.13,33.91,33.95,77495.0,32.0735,32.1111,31.9041,31.9418,77495.0
2018-11-20 13:00:00,33.95,34.0,33.84,33.89,70768.0,31.9418,31.9888,31.8383,31.8853,70768.0
2018-11-20 13:30:00,33.88,33.98,33.83,33.86,108790.0,31.8759,31.97,31.8289,31.8571,108790.0
2018-11-20 14:00:00,33.85,33.93,33.8,33.88,105277.0,31.8477,31.9229,31.8006,31.8759,105277.0
2018-11-20 14:30:00,33.89,34.06,33.88,33.94,81905.0,31.8853,32.0453,31.8759,31.9324,81905.0
2018-11-20 15:00:00,33.95,34.12,33.84,34.08,127249.0,31.9418,32.1017,31.8383,32.0641,127249.0
2018-11-20 15:30:00,34.08,34.11,33.9,33.94,385981.0,32.0641,32.0923,31.8947,31.9324,385981.0
2018-11-21 09:30:00,34.06,34.38,33.98,34.37,466572.0,32.0453,32.3463,31.97,32.3369,466572.0
2018-11-21 10:00:00,34.38,34.54,34.36,34.48,335088.0,32.3463,32.4969,32.3275,32.4404,335088.0
2018-11-21 10:30:00,34.47,34.64,34.43,34.6,315518.0,32.431,32.591,32.3934,32.5533,315518.0
2018-11-21 11:00:00,34.6,34.66,34.52,34.58,191563.0,32.5533,32.6098,32.478,32.5345,191563.0
2018-11-21 11:30:00,34.6,34.73,34.59,34.62,237350.0,32.5533,32.6756,32.5439,32.5721,237350.0
2018-11-21 12:00:00,34.61,34.67,34.55,34.62,210629.0,32.5627,32.6192,32.5063,32.5721,210629.0
2018-11-21 12:30:00,34.61,34.61,34.51,34.53,73680.0,32.5627,32.5627,32.4686,32.4875,73680.0
2018-11-21 13:00:00,34.53,34.57,34.4,34.44,130168.0,32.4875,32.5251,32.3651,32.4028,130168.0
2018-11-21 13:30:00,34.44,34.52,34.43,34.52,53553.0,32.4028,32.478,32.3934,32.478,53553.0
2018-11-21 14:00:00,34.51,34.53,34.46,34.5,58558.0,32.4686,32.4875,32.4216,32.4592,58558.0
2018-11-21 14:30:00,34.51,34.51,34.46,34.47,50981.0,32.4686,32.4686,32.4216,32.431,50981.0
2018-11-21 15:00:00,34.47,34.54,34.46,34.5,135268.0,32.431,32.4969,32.4216,32.4592,135268.0
2018-11-21 15:30:00,34.5,34.5,34.41,34.41,433204.0,32.4592,32.4592,32.3746,32.3746,433204.0
2018-11-23 09:30:00,34.26,34.46,34.24,34.41,258284.0,32.2334,32.4216,32.2146,32.3746,258284.0
2018-11-23 10:00:00,34.4,34.52,34.4,34.48,124924.0,32.3651,32.478,32.3651,32.4404,124924.0
2018-11-23 10:30:00,34.48,34.69,34.48,34.61,143346.0,32.4404,32.638,32.4404,32.5627,143346.0
2018-11-23 11:00:00,34.61,34.73,34.61,34.69,115771.0,32.5627,32.6756,32.5627,32.638,115771.0
2018-11-23 11:30:00,34.7,34.81,34.63,34.72,124346.0,32.6474,32.7509,32.5815,32.6662,124346.0
2018-11-23 12:00:00,34.72,34.8,34.68,34.77,136463.0,32.6662,32.7415,32.6286,32.7133,136463.0
2018-11-23 12:30:00,34.76,34.77,34.52,34.53,361763.0,32.7039,32.7133,32.478,32.4875,361763.0
2018-11-26 09:30:00,34.74,34.94,34.69,34.93,806449.0,32.685,32.8732,32.638,32.8638,806449.0
2018-11-26 10:00:00,34.93,35.0,34.65,34.69,336225.0,32.8638,32.9297,32.6004,32.638,336225.0
2018-11-26 10:30:00,34.7,34.85,34.67,34.82,376086.0,32.6474,32.7885,32.6192,32.7603,376086.0
2018-11-26 11:00:00,34.83,34.84,34.67,34.69,361261.0,32.7697,32.7791,32.6192,32.638,361261.0
2018-11-26 11:30:00,34.69,34.7,34.58,34.68,253792.0,32.638,32.6474,32.5345,32.6286,253792.0
2018-11-26 12:00:00,34.69,34.77,34.66,34.71,103339.0,32.638,32.7133,32.6098,32.6568,103339.0
2018-11-26 12:30:00,34.7,34.72,34.6,34.71,97673.0,32.6474,32.6662,32.5533,32.6568,97673.0
2018-11-26 13:00:00,34.71,34.8,34.69,34.73,49106.0,32.6568,32.7415,32.638,32.6756,49106.0
2018-11-26 13:30:00,34.73,34.84,34.71,34.83,75664.0,32.6756,32.7791,32.6568,32.7697,75664.0
2018-11-26 14:00:00,34.83,34.91,34.81,34.88,91591.0,32.7697,32.845,32.7509,32.8168,91591.0
2018-11-26 14:30:00,34.88,34.92,34.79,34.83,98726.0,32.8168,32.8544,32.7321,32.7697,98726.0
2018-11-26 15:00:00,34.84,34.86,34.78,34.81,158901.0,32.7791,32.7979,32.7227,32.7509,158901.0
2018-11-26 15:30:00,34.82,34.94,34.81,34.88,572160.0,32.7603,32.8732,32.7509,32.8168,572160.0
2018-11-27 09:30:00,34.71,34.93,34.64,34.76,732023.0,32.6568,32.8638,32.591,32.7039,732023.0
2018-11-27 10:00:00,34.77,34.97,34.76,34.82,876315.0,32.7133,32.9014,32.7039,32.7603,876315.0
2018-11-27 10:30:00,34.82,34.88,34.66,34.85,170938.0,32.7603,32.8168,32.6098,32.7885,170938.0
2018-11-27 11:00:00,34.85,34.93,34.76,34.81,115681.0,32.7885,32.8638,32.7039,32.7509,115681.0
2018-11-27 11:30:00,34.8,34.86,34.75,34.79,111939.0,32.7415,32.7979,32.6944,32.7321,111939.0
2018-11-27 12:00:00,34.79,34.86,34.68,34.68,121468.0,32.7321,32.7979,32.6286,32.6286,121468.0
2018-11-27 12:30:00,34.68,34.74,34.61,34.71,119743.0,32.6286,32.685,32.5627,32.6568,119743.0
2018-11-27 13:00:00,34.71,34.82,34.7,34.77,149952.0,32.6568,32.7603,32.6474,32.7133,149952.0
2018-11-27 13:30:00,34.78,34.83,34.76,34.83,133108.0,32.7227,32.7697,32.7039,32.7697,133108.0
2018-11-27 14:00:00,34.83,34.89,34.79,34.83,97381.0,32.7697,32.8262,32.7321,32.7697,97381.0
2018-11-27 14:30:00,34.84,34.88,34.82,34.84,86117.0,32.7791,32.8168,32.7603,32.7791,86117.0
2018-11-27 15:00:00,34.83,34.86,34.77,34.8,131978.0,32.7697,32.7979,32.7133,32.7415,131978.0
2018-11-27 15:30:00,34.8,34.85,34.76,34.81,370010.0,32.7415,32.7885,32.7039,32.7509,370010.0
2018-11-28 09:30:00,34.85,34.95,34.56,34.65,974152.0,32.7885,32.8826,32.5157,32.6004,974152.0
2018-11-28 10:00:00,34.64,34.71,34.22,34.22,821099.0,32.591,32.6568,32.1958,32.1958,821099.0
2018-11-28 10:30:00,34.21,34.3,34.13,34.28,384629.0,32.1864,32.2711,32.1111,32.2522,384629.0
2018-11-28 11:00:00,34.27,34.57,34.26,34.57,406319.0,32.2428,32.5251,32.2334,32.5251,406319.0
2018-11-28 11:30:00,34.57,34.6,34.46,34.56,132683.0,32.5251,32.5533,32.4216,32.5157,132683.0
2018-11-28 12:00:00,34.57,35.2,34.57,35.15,2465062.0,32.5251,33.1178,32.5251,33.0708,2465062.0
2018-11-28 12:30:00,35.15,35.4,35.15,35.36,1326028.0,33.0708,33.306,33.0708,33.2684,1326028.0
2018-11-28 13:00:00,35.36,35.39,35.26,35.33,232519.0,33.2684,33.2966,33.1743,33.2401,232519.0
2018-11-28 13:30:00,35.34,35.51,35.32,35.45,1045249.0,33.2495,33.4095,33.2307,33.353,1045249.0
2018-11-28 14:00:00,35.45,35.5,35.4,35.42,468803.0,33.353,33.4001,33.306,33.3248,468803.0
2018-11-28 14:30:00,35.43,35.5,35.39,35.4,237774.0,33.3342,33.4001,33.2966,33.306,237774.0
2018-11-28 15:00:00,35.39,35.49,35.32,35.48,392664.0,33.2966,33.3907,33.2307,33.3813,392664.0
2018-11-28 15:30:00,35.48,35.69,35.45,35.68,3229060.0,33.3813,33.5788,33.353,33.5694,3229060.0
2018-11-29 09:30:00,35.49,35.71,35.47,35.49,978978.0,33.3907,33.5977,33.3719,33.3907,978978.0
2018-11-29 10:00:00,35.48,35.48,35.28,35.29,1370937.0,33.3813,33.3813,33.1931,33.2025,1370937.0
2018-11-29 10:30:00,35.29,35.48,35.17,35.3,361986.0,33.2025,33.3813,33.0896,33.2119,361986.0
2018-11-29 11:00:00,35.29,35.49,35.28,35.47,274616.0,33.2025,33.3907,33.1931,33.3719,274616.0
2018-11-29 11:30:00,35.47,35.48,35.34,35.41,158340.0,33.3719,33.3813,33.2495,33.3154,158340.0
2018-11-29 12:00:00,35.41,35.5,35.36,35.44,166182.0,33.3154,33.4001,33.2684,33.3436,166182.0
2018-11-29 12:30:00,35.45,35.51,35.45,35.49,170175.0,33.353,33.4095,33.353,33.3907,170175.0
2018-11-29 13:00:00,35.5,35.5,35.38,35.41,354194.0,33.4001,33.4001,33.2872,33.3154,354194.0
2018-11-29 13:30:00,35.41,35.49,35.36,35.49,227492.0,33.3154,33.3907,33.2684,33.3907,227492.0
2018-11-29 14:00:00,35.48,35.51,35.37,35.49,413584.0,33.3813,33.4095,33.2778,33.3907,413584.0
2018-11-29 14:30:00,35.48,35.73,35.48,35.73,607996.0,33.3813,33.6165,33.3813,33.6165,607996.0
2018-11-29 15:00:00,35.73,35.74,35.54,35.56,302348.0,33.6165,33.6259,33.4377,33.4565,302348.0
2018-11-29 15:30:00,35.54,35.54,35.4,35.42,569064.0,33.4377,33.4377,33.306,33.3248,569064.0
2018-11-30 09:30:00,35.36,35.54,35.2,35.5,252162.0,33.2684,33.4377,33.1178,33.4001,252162.0
2018-11-30 10:00:00,35.49,35.57,35.41,35.43,269276.0,33.3907,33.4659,33.3154,33.3342,269276.0
2018-11-30 10:30:00,35.43,35.57,35.39,35.44,244798.0,33.3342,33.4659,33.2966,33.3436,244798.0
2018-11-30 11:00:00,35.43,35.5,35.35,35.43,194852.0,33.3342,33.4001,33.259,33.3342,194852.0
2018-11-30 11:30:00,35.42,35.52,35.35,35.5,124531.0,33.3248,33.4189,33.259,33.4001,124531.0
2018-11-30 12:00:00,35.51,35.51,35.4,35.4,93455.0,33.4095,33.4095,33.306,33.306,93455.0
2018-11-30 12:30:00,35.41,35.47,35.37,35.45,71534.0,33.3154,33.3719,33.2778,33.353,71534.0
2018-11-30 13:00:00,35.45,35.46,35.37,35.39,151763.0,33.353,33.3624,33.2778,33.2966,151763.0
2018-11-30 13:30:00,35.39,35.54,35.36,35.53,153352.0,33.2966,33.4377,33.2684,33.4283,153352.0
2018-11-30 14:00:00,35.54,35.54,35.45,35.48,103164.0,33.4377,33.4377,33.353,33.3813,103164.0
2018-11-30 14:30:00,35.48,35.54,35.45,35.5,148166.0,33.3813,33.4377,33.353,33.4001,148166.0
2018-11-30 15:00:00,35.51,35.57,35.47,35.52,171949.0,33.4095,33.4659,33.3719,33.4189,171949.0
2018-11-30 15:30:00,35.52,35.57,35.47,35.52,531600.0,33.4189,33.4659,33.3719,33.4189,531600.0
2018-12-03 09:30:00,36.1,36.23,35.76,35.83,816760.0,33.9646,34.0869,33.6447,33.7106,816760.0
2018-12-03 10:00:00,35.83,35.87,35.59,35.68,480055.0,33.7106,33.7482,33.4848,33.5694,480055.0
2018-12-03 10:30:00,35.67,35.67,35.45,35.52,359999.0,33.56,33.56,33.353,33.4189,359999.0
2018-12-03 11:00:00,35.53,35.61,35.41,35.56,412539.0,33.4283,33.5036,33.3154,33.4565,412539.0
2018-12-03 11:30:00,35.58,35.62,35.37,35.44,172334.0,33.4753,33.513,33.2778,33.3436,172334.0
2018-12-03 12:00:00,35.44,35.72,35.44,35.72,233528.0,33.3436,33.6071,33.3436,33.6071,233528.0
2018-12-03 12:30:00,35.73,35.84,35.7,35.84,252099.0,33.6165,33.72,33.5882,33.72,252099.0
2018-12-03 13:00:00,35.84,35.91,35.83,35.89,165726.0,33.72,33.7858,33.7106,33.767,165726.0
2018-12-03 13:30:00,35.9,35.9,35.78,35.87,95221.0,33.7764,33.7764,33.6635,33.7482,95221.0
2018-12-03 14:00:00,35.88,35.96,35.78,35.95,119116.0,33.7576,33.8329,33.6635,33.8235,119116.0
2018-12-03 14:30:00,35.96,36.02,35.93,36.01,215280.0,33.8329,33.8893,33.8046,33.8799,215280.0
2018-12-03 15:00:00,36.0,36.1,35.94,36.09,315306.0,33.8705,33.9646,33.8141,33.9552,315306.0
2018-12-03 15:30:00,36.09,36.13,36.03,36.05,786952.0,33.9552,33.9928,33.8987,33.9175,786952.0
2018-12-04 09:30:00,35.71,35.74,34.91,34.99,1174821.0,33.5977,33.6259,32.845,32.9202,1174821.0
2018-12-04 10:00:00,34.99,35.13,34.93,35.08,481221.0,32.9202,33.052,32.8638,33.0049,481221.0
2018-12-04 10:30:00,35.08,35.45,35.07,35.35,508443.0,33.0049,33.353,32.9955,33.259,508443.0
2018-12-04 11:00:00,35.33,35.43,35.19,35.22,982139.0,33.2401,33.3342,33.1084,33.1366,982139.0
2018-12-04 11:30:00,35.22,35.22,35.1,35.19,596880.0,33.1366,33.1366,33.0237,33.1084,596880.0
2018-12-04 12:00:00,35.19,35.25,34.8,34.8,672559.0,33.1084,33.1649,32.7415,32.7415,672559.0
2018-12-04 12:30:00,34.79,34.93,34.74,34.85,607389.0,32.7321,32.8638,32.685,32.7885,607389.0
2018-12-04 13:00:00,34.85,34.93,34.68,34.73,418093.0,32.7885,32.8638,32.6286,32.6756,418093.0
2018-12-04 13:30:00,34.72,34.91,34.52,34.86,609664.0,32.6662,32.845,32.478,32.7979,609664.0
2018-12-04 14:00:00,34.86,34.92,34.77,34.82,325583.0,32.7979,32.8544,32.7133,32.7603,325583.0
2018-12-04 14:30:00,34.83,34.96,34.76,34.76,530486.0,32.7697,32.892,32.7039,32.7039,530486.0
2018-12-04 15:00:00,34.76,34.76,34.48,34.49,608599.0,32.7039,32.7039,32.4404,32.4498,608599.0
2018-12-04 15:30:00,34.49,34.55,34.32,34.38,1522582.0,32.4498,32.5063,32.2899,32.3463,1522582.0
2018-12-06 09:30:00,33.94,34.18,33.7,33.9,859774.0,31.9324,32.1582,31.7066,31.8947,859774.0
2018-12-06 10:00:00,33.9,34.36,33.87,34.27,820386.0,31.8947,32.3275,31.8665,32.2428,820386.0
2018-12-06 10:30:00,34.27,34.34,34.09,34.18,682470.0,32.2428,32.3087,32.0735,32.1582,682470.0
2018-12-06 11:00:00,34.17,34.21,33.92,33.94,594599.0,32.1488,32.1864,31.9135,31.9324,594599.0
2018-12-06 11:30:00,33.94,34.21,33.93,34.17,520238.0,31.9324,32.1864,31.9229,32.1488,520238.0
2018-12-06 12:00:00,34.18,34.46,34.16,34.45,370180.0,32.1582,32.4216,32.1393,32.4122,370180.0
2018-12-06 12:30:00,34.45,34.52,34.36,34.43,430666.0,32.4122,32.478,32.3275,32.3934,430666.0
2018-12-06 13:00:00,34.43,34.44,34.23,34.28,231667.0,32.3934,32.4028,32.2052,32.2522,231667.0
2018-12-06 13:30:00,34.27,34.5,34.2,34.5,311050.0,32.2428,32.4592,32.177,32.4592,311050.0
2018-12-06 14:00:00,34.5,34.55,34.26,34.38,341900.0,32.4592,32.5063,32.2334,32.3463,341900.0
2018-12-06 14:30:00,34.38,34.44,34.22,34.42,370140.0,32.3463,32.4028,32.1958,32.384,370140.0
2018-12-06 15:00:00,34.42,34.51,34.35,34.45,478157.0,32.384,32.4686,32.3181,32.4122,478157.0
2018-12-06 15:30:00,34.45,34.72,34.44,34.7,1320235.0,32.4122,32.6662,32.4028,32.6474,1320235.0
2018-12-07 09:30:00,34.57,35.05,34.57,34.94,636541.0,32.5251,32.9767,32.5251,32.8732,636541.0
2018-12-07 10:00:00,34.94,35.11,34.86,34.88,968486.0,32.8732,33.0331,32.7979,32.8168,968486.0
2018-12-07 10:30:00,34.87,34.96,34.74,34.96,402277.0,32.8073,32.892,32.685,32.892,402277.0
2018-12-07 11:00:00,34.96,35.0,34.66,34.73,441220.0,32.892,32.9297,32.6098,32.6756,441220.0
2018-12-07 11:30:00,34.73,34.86,34.6,34.61,974176.0,32.6756,32.7979,32.5533,32.5627,974176.0
2018-12-07 12:00:00,34.6,34.71,34.52,34.57,527255.0,32.5533,32.6568,32.478,32.5251,527255.0
2018-12-07 12:30:00,34.56,34.66,34.45,34.64,365027.0,32.5157,32.6098,32.4122,32.591,365027.0
2018-12-07 13:00:00,34.63,34.72,34.44,34.55,300419.0,32.5815,32.6662,32.4028,32.5063,300419.0
2018-12-07 13:30:00,34.55,34.56,34.38,34.4,308860.0,32.5063,32.5157,32.3463,32.3651,308860.0
2018-12-07 14:00:00,34.39,34.5,34.25,34.44,457435.0,32.3557,32.4592,32.224,32.4028,457435.0
2018-12-07 14:30:00,34.44,34.46,34.2,34.23,419231.0,32.4028,32.4216,32.177,32.2052,419231.0
2018-12-07 15:00:00,34.24,34.34,34.16,34.3,569930.0,32.2146,32.3087,32.1393,32.2711,569930.0
2018-12-07 15:30:00,34.29,34.47,34.24,34.25,1758769.0,32.2617,32.431,32.2146,32.224,1758769.0
2018-12-10 09:30:00,34.35,34.46,33.81,33.98,985568.0,32.3181,32.4216,31.81,31.97,985568.0
2018-12-10 10:00:00,33.97,34.05,33.84,33.92,589337.0,31.9606,32.0359,31.8383,31.9135,589337.0
2018-12-10 10:30:00,33.91,33.93,33.58,33.61,699864.0,31.9041,31.9229,31.5937,31.6219,699864.0
2018-12-10 11:00:00,33.62,33.63,33.29,33.45,865247.0,31.6313,31.6407,31.3208,31.4713,865247.0
2018-12-10 11:30:00,33.44,33.71,33.43,33.51,640765.0,31.4619,31.716,31.4525,31.5278,640765.0
2018-12-10 12:00:00,33.5,33.57,33.44,33.47,404404.0,31.5184,31.5842,31.4619,31.4902,404404.0
2018-12-10 12:30:00,33.47,33.83,33.47,33.73,329319.0,31.4902,31.8289,31.4902,31.7348,329319.0
2018-12-10 13:00:00,33.73,33.79,33.64,33.65,333938.0,31.7348,31.7912,31.6501,31.6595,333938.0
2018-12-10 13:30:00,33.64,33.82,33.64,33.73,185939.0,31.6501,31.8195,31.6501,31.7348,185939.0
2018-12-10 14:00:00,33.73,33.77,33.59,33.65,228466.0,31.7348,31.7724,31.6031,31.6595,228466.0
2018-12-10 14:30:00,33.65,33.83,33.63,33.65,252769.0,31.6595,31.8289,31.6407,31.6595,252769.0
2018-12-10 15:00:00,33.64,33.68,33.54,33.63,307238.0,31.6501,31.6877,31.556,31.6407,307238.0
2018-12-10 15:30:00,33.64,33.82,33.63,33.68,851867.0,31.6501,31.8195,31.6407,31.6877,851867.0
2018-12-11 09:30:00,34.04,34.27,34.0,34.09,453269.0,32.0264,32.2428,31.9888,32.0735,453269.0
2018-12-11 10:00:00,34.09,34.3,34.03,34.24,413629.0,32.0735,32.2711,32.017,32.2146,413629.0
2018-12-11 10:30:00,34.24,34.27,34.01,34.09,324545.0,32.2146,32.2428,31.9982,32.0735,324545.0
2018-12-11 11:00:00,34.09,34.13,33.88,33.93,360800.0,32.0735,32.1111,31.8759,31.9229,360800.0
2018-12-11 11:30:00,33.92,33.97,33.85,33.91,229452.0,31.9135,31.9606,31.8477,31.9041,229452.0
2018-12-11 12:00:00,33.91,33.91,33.68,33.73,451697.0,31.9041,31.9041,31.6877,31.7348,451697.0
2018-12-11 12:30:00,33.72,33.78,33.65,33.69,173616.0,31.7254,31.7818,31.6595,31.6971,173616.0
2018-12-11 13:00:00,33.69,33.75,33.59,33.59,145694.0,31.6971,31.7536,31.6031,31.6031,145694.0
2018-12-11 13:30:00,33.58,33.58,33.37,33.44,234160.0,31.5937,31.5937,31.3961,31.4619,234160.0
2018-12-11 14:00:00,33.44,33.68,33.4,33.67,227147.0,31.4619,31.6877,31.4243,31.6783,227147.0
2018-12-11 14:30:00,33.67,33.74,33.61,33.64,317650.0,31.6783,31.7442,31.6219,31.6501,317650.0
2018-12-11 15:00:00,33.64,33.78,33.57,33.61,346384.0,31.6501,31.7818,31.5842,31.6219,346384.0
2018-12-11 15:30:00,33.6,33.71,33.42,33.43,489722.0,31.6125,31.716,31.4431,31.4525,489722.0
2018-12-12 09:30:00,33.69,33.94,33.55,33.71,405389.0,31.6971,31.9324,31.5654,31.716,405389.0
2018-12-12 10:00:00,33.71,33.93,33.62,33.88,378002.0,31.716,31.9229,31.6313,31.8759,378002.0
2018-12-12 10:30:00,33.88,34.15,33.85,34.06,541795.0,31.8759,32.1299,31.8477,32.0453,541795.0
2018-12-12 11:00:00,34.07,34.09,33.96,34.0,297727.0,32.0547,32.0735,31.9512,31.9888,297727.0
2018-12-12 11:30:00,34.0,34.1,33.89,34.1,584197.0,31.9888,32.0829,31.8853,32.0829,584197.0
2018-12-12 12:00:00,34.11,34.16,34.05,34.13,271514.0,32.0923,32.1393,32.0359,32.1111,271514.0
2018-12-12 12:30:00,34.14,34.26,34.07,34.23,171735.0,32.1205,32.2334,32.0547,32.2052,171735.0
2018-12-12 13:00:00,34.23,34.31,34.22,34.26,103945.0,32.2052,32.2805,32.1958,32.2334,103945.0
2018-12-12 13:30:00,34.26,34.28,34.2,34.24,348875.0,32.2334,32.2522,32.177,32.2146,348875.0
2018-12-12 14:00:00,34.23,34.24,34.04,34.06,183676.0,32.2052,32.2146,32.0264,32.0453,183676.0
2018-12-12 14:30:00,34.06,34.08,33.95,34.03,304416.0,32.0453,32.0641,31.9418,32.017,304416.0
2018-12-12 15:00:00,34.02,34.07,33.91,33.93,283975.0,32.0076,32.0547,31.9041,31.9229,283975.0
2018-12-12 15:30:00,33.93,34.03,33.84,33.85,374322.0,31.9229,32.017,31.8383,31.8477,374322.0
2018-12-13 09:30:00,33.92,34.1,33.75,33.82,324607.0,31.9135,32.0829,31.7536,31.8195,324607.0
2018-12-13 10:00:00,33.82,34.0,33.81,33.83,216633.0,31.8195,31.9888,31.81,31.8289,216633.0
2018-12-13 10:30:00,33.83,33.96,33.79,33.94,286190.0,31.8289,31.9512,31.7912,31.9324,286190.0
2018-12-13 11:00:00,33.94,34.02,33.78,33.78,236169.0,31.9324,32.0076,31.7818,31.7818,236169.0
2018-12-13 11:30:00,33.77,34.0,33.76,33.85,244550.0,31.7724,31.9888,31.763,31.8477,244550.0
2018-12-13 12:00:00,33.84,33.87,33.69,33.7,274133.0,31.8383,31.8665,31.6971,31.7066,274133.0
2018-12-13 12:30:00,33.7,33.8,33.67,33.7,120813.0,31.7066,31.8006,31.6783,31.7066,120813.0
2018-12-13 13:00:00,33.7,33.73,33.59,33.65,134630.0,31.7066,31.7348,31.6031,31.6595,134630.0
2018-12-13 13:30:00,33.66,33.76,33.59,33.61,127929.0,31.6689,31.763,31.6031,31.6219,127929.0
2018-12-13 14:00:00,33.61,33.65,33.55,33.62,155885.0,31.6219,31.6595,31.5654,31.6313,155885.0
2018-12-13 14:30:00,33.61,33.61,33.46,33.53,95225.0,31.6219,31.6219,31.4808,31.5466,95225.0
2018-12-13 15:00:00,33.54,33.63,33.5,33.55,99908.0,31.556,31.6407,31.5184,31.5654,99908.0
2018-12-13 15:30:00,33.55,33.62,33.51,33.53,273788.0,31.5654,31.6313,31.5278,31.5466,273788.0
2018-12-14 09:30:00,33.23,33.73,33.17,33.65,350745.0,31.2644,31.7348,31.2079,31.6595,350745.0
2018-12-14 10:00:00,33.64,33.76,33.55,33.65,860306.0,31.6501,31.763,31.5654,31.6595,860306.0
2018-12-14 10:30:00,33.64,33.73,33.53,33.54,219336.0,31.6501,31.7348,31.5466,31.556,219336.0
2018-12-14 11:00:00,33.54,33.71,33.54,33.64,762824.0,31.556,31.716,31.556,31.6501,762824.0
2018-12-14 11:30:00,33.65,33.72,33.38,33.4,335439.0,31.6595,31.7254,31.4055,31.4243,335439.0
2018-12-14 12:00:00,33.41,33.49,33.36,33.45,225235.0,31.4337,31.509,31.3867,31.4713,225235.0
2018-12-14 12:30:00,33.45,33.5,33.33,33.39,106566.0,31.4713,31.5184,31.3584,31.4149,106566.0
2018-12-14 13:00:00,33.38,33.43,33.33,33.35,117531.0,31.4055,31.4525,31.3584,31.3773,117531.0
2018-12-14 13:30:00,33.35,33.41,33.26,33.32,145876.0,31.3773,31.4337,31.2926,31.349,145876.0
2018-12-14 14:00:00,33.32,33.32,33.19,33.28,127462.0,31.349,31.349,31.2267,31.3114,127462.0
2018-12-14 14:30:00,33.28,33.28,33.08,33.22,275129.0,31.3114,31.3114,31.1232,31.2549,275129.0
2018-12-14 15:00:00,33.21,33.28,33.16,33.21,243781.0,31.2455,31.3114,31.1985,31.2455,243781.0
2018-12-14 15:30:00,33.2,33.21,33.04,33.14,467627.0,31.2361,31.2455,31.0856,31.1797,467627.0
2018-12-17 09:30:00,33.17,33.26,32.81,33.06,802706.0,31.2079,31.2926,30.8692,31.1044,802706.0
2018-12-17 10:00:00,33.05,33.17,32.84,33.14,729104.0,31.095,31.2079,30.8974,31.1797,729104.0
2018-12-17 10:30:00,33.14,33.29,33.01,33.22,417192.0,31.1797,31.3208,31.0574,31.2549,417192.0
2018-12-17 11:00:00,33.23,33.46,33.23,33.4,367490.0,31.2644,31.4808,31.2644,31.4243,367490.0
2018-12-17 11:30:00,33.4,33.42,33.27,33.37,159552.0,31.4243,31.4431,31.302,31.3961,159552.0
2018-12-17 12:00:00,33.37,33.38,33.22,33.25,176845.0,31.3961,31.4055,31.2549,31.2832,176845.0
2018-12-17 12:30:00,33.24,33.24,33.0,33.02,204843.0,31.2738,31.2738,31.048,31.0668,204843.0
2018-12-17 13:00:00,33.02,33.08,32.96,33.04,216854.0,31.0668,31.1232,31.0103,31.0856,216854.0
2018-12-17 13:30:00,33.04,33.07,32.91,32.91,254452.0,31.0856,31.1138,30.9633,30.9633,254452.0
2018-12-17 14:00:00,32.9,32.96,32.81,32.89,249399.0,30.9539,31.0103,30.8692,30.9445,249399.0
2018-12-17 14:30:00,32.89,32.95,32.8,32.84,665439.0,30.9445,31.0009,30.8598,30.8974,665439.0
2018-12-17 15:00:00,32.83,32.87,32.71,32.73,421837.0,30.888,30.9257,30.7751,30.7939,421837.0
2018-12-17 15:30:00,32.73,32.74,32.53,32.7,791876.0,30.7939,30.8033,30.6058,30.7657,791876.0
2018-12-18 09:30:00,32.93,33.43,32.83,33.43,757296.0,30.9821,31.4525,30.888,31.4525,757296.0
2018-12-18 10:00:00,33.43,33.43,33.17,33.26,923561.0,31.4525,31.4525,31.2079,31.2926,923561.0
2018-12-18 10:30:00,33.26,33.38,33.16,33.27,594494.0,31.2926,31.4055,31.1985,31.302,594494.0
2018-12-18 11:00:00,33.27,33.31,33.16,33.31,224871.0,31.302,31.3396,31.1985,31.3396,224871.0
2018-12-18 11:30:00,33.31,33.41,33.25,33.35,180236.0,31.3396,31.4337,31.2832,31.3773,180236.0
2018-12-18 12:00:00,33.34,33.55,33.34,33.54,438703.0,31.3678,31.5654,31.3678,31.556,438703.0
2018-12-18 12:30:00,33.55,33.57,33.47,33.53,142578.0,31.5654,31.5842,31.4902,31.5466,142578.0
2018-12-18 13:00:00,33.53,33.56,33.43,33.45,152240.0,31.5466,31.5748,31.4525,31.4713,152240.0
2018-12-18 13:30:00,33.45,33.46,33.25,33.28,152884.0,31.4713,31.4808,31.2832,31.3114,152884.0
2018-12-18 14:00:00,33.27,33.37,33.23,33.31,226414.0,31.302,31.3961,31.2644,31.3396,226414.0
2018-12-18 14:30:00,33.3,33.3,33.06,33.08,438802.0,31.3302,31.3302,31.1044,31.1232,438802.0
2018-12-18 15:00:00,33.08,33.23,33.04,33.12,479604.0,31.1232,31.2644,31.0856,31.1609,479604.0
2018-12-18 15:30:00,33.13,33.34,33.13,33.16,717847.0,31.1703,31.3678,31.1703,31.1985,717847.0
2018-12-19 09:30:00,33.21,33.83,33.15,33.73,715546.0,31.2455,31.8289,31.1891,31.7348,715546.0
2018-12-19 10:00:00,33.73,33.91,33.65,33.84,518299.0,31.7348,31.9041,31.6595,31.8383,518299.0
2018-12-19 10:30:00,33.84,33.88,33.68,33.79,207129.0,31.8383,31.8759,31.6877,31.7912,207129.0
2018-12-19 11:00:00,33.8,33.8,33.62,33.68,291629.0,31.8006,31.8006,31.6313,31.6877,291629.0
2018-12-19 11:30:00,33.67,33.72,33.59,33.72,113900.0,31.6783,31.7254,31.6031,31.7254,113900.0
2018-12-19 12:00:00,33.72,33.76,33.64,33.67,118381.0,31.7254,31.763,31.6501,31.6783,118381.0
2018-12-19 12:30:00,33.66,33.74,33.64,33.66,110214.0,31.6689,31.7442,31.6501,31.6689,110214.0
2018-12-19 13:00:00,33.65,33.69,33.61,33.65,132580.0,31.6595,31.6971,31.6219,31.6595,132580.0
2018-12-19 13:30:00,33.66,33.97,33.62,33.93,139986.0,31.6689,31.9606,31.6313,31.9229,139986.0
2018-12-19 14:00:00,33.93,33.93,33.2,33.53,911668.0,31.9229,31.9229,31.2361,31.5466,911668.0
2018-12-19 14:30:00,33.55,33.67,32.97,33.05,718968.0,31.5654,31.6783,31.0197,31.095,718968.0
2018-12-19 15:00:00,33.05,33.05,32.68,32.68,1100679.0,31.095,31.095,30.7469,30.7469,1100679.0
2018-12-19 15:30:00,32.68,32.85,32.64,32.74,1308819.0,30.7469,30.9068,30.7093,30.8033,1308819.0
2018-12-20 09:30:00,32.56,32.78,32.43,32.75,1025149.0,30.634,30.841,30.5117,30.8127,1025149.0
2018-12-20 10:00:00,32.75,32.96,32.7,32.91,576179.0,30.8127,31.0103,30.7657,30.9633,576179.0
2018-12-20 10:30:00,32.9,33.15,32.9,32.96,514800.0,30.9539,31.1891,30.9539,31.0103,514800.0
2018-12-20 11:00:00,32.96,33.03,32.73,32.78,349105.0,31.0103,31.0762,30.7939,30.841,349105.0
2018-12-20 11:30:00,32.78,32.82,32.58,32.64,655670.0,30.841,30.8786,30.6528,30.7093,655670.0
2018-12-20 12:00:00,32.64,32.76,32.56,32.76,652814.0,30.7093,30.8222,30.634,30.8222,652814.0
2018-12-20 12:30:00,32.75,32.76,32.52,32.6,335532.0,30.8127,30.8222,30.5964,30.6716,335532.0
2018-12-20 13:00:00,32.6,32.6,32.44,32.52,339225.0,30.6716,30.6716,30.5211,30.5964,339225.0
2018-12-20 13:30:00,32.51,32.51,32.37,32.4,378607.0,30.5869,30.5869,30.4552,30.4835,378607.0
2018-12-20 14:00:00,32.4,32.43,32.14,32.34,766933.0,30.4835,30.5117,30.2388,30.427,766933.0
2018-12-20 14:30:00,32.34,32.65,32.31,32.5,665628.0,30.427,30.7187,30.3988,30.5775,665628.0
2018-12-20 15:00:00,32.5,32.69,32.35,32.56,602533.0,30.5775,30.7563,30.4364,30.634,602533.0
2018-12-20 15:30:00,32.56,32.66,32.34,32.43,1092863.0,30.634,30.7281,30.427,30.5117,1092863.0
2018-12-21 09:30:00,32.35,32.49,32.12,32.3,359352.0,30.57,30.7023,30.3527,30.5228,359352.0
2018-12-21 10:00:00,32.31,32.85,32.22,32.74,441271.0,30.5322,31.0425,30.4472,30.9385,441271.0
2018-12-21 10:30:00,32.74,32.75,32.46,32.48,534722.0,30.9385,30.948,30.674,30.6929,534722.0
2018-12-21 11:00:00,32.48,32.5,32.2,32.37,401809.0,30.6929,30.7118,30.4283,30.5889,401809.0
2018-12-21 11:30:00,32.37,32.41,32.15,32.16,274647.0,30.5889,30.6267,30.381,30.3905,274647.0
2018-12-21 12:00:00,32.17,32.17,31.92,31.94,346532.0,30.3999,30.3999,30.1637,30.1826,346532.0
2018-12-21 12:30:00,31.94,32.14,31.87,31.94,542705.0,30.1826,30.3716,30.1164,30.1826,542705.0
2018-12-21 13:00:00,31.95,31.99,31.87,31.91,228587.0,30.192,30.2298,30.1164,30.1542,228587.0
2018-12-21 13:30:00,31.91,32.07,31.89,31.92,294215.0,30.1542,30.3054,30.1353,30.1637,294215.0
2018-12-21 14:00:00,31.92,31.94,31.8,31.85,361437.0,30.1637,30.1826,30.0503,30.0975,361437.0
2018-12-21 14:30:00,31.85,31.9,31.73,31.78,290765.0,30.0975,30.1448,29.9841,30.0314,290765.0
2018-12-21 15:00:00,31.78,31.83,31.5,31.5,422691.0,30.0314,30.0786,29.7668,29.7668,422691.0
2018-12-21 15:30:00,31.51,31.56,31.35,31.43,1141291.0,29.7762,29.8235,29.625,29.7006,1141291.0
2018-12-24 09:30:00,31.16,31.39,30.7,30.88,476214.0,29.4455,29.6628,29.0108,29.1809,476214.0
2018-12-24 10:00:00,30.88,31.0,30.69,30.96,513054.0,29.1809,29.2943,29.0013,29.2565,513054.0
2018-12-24 10:30:00,30.98,31.32,30.96,31.24,353914.0,29.2754,29.5967,29.2565,29.5211,353914.0
2018-12-24 11:00:00,31.25,31.38,31.11,31.16,264834.0,29.5305,29.6534,29.3982,29.4455,264834.0
2018-12-24 11:30:00,31.16,31.25,31.03,31.08,220942.0,29.4455,29.5305,29.3226,29.3699,220942.0
2018-12-24 12:00:00,31.09,31.16,30.93,31.03,387471.0,29.3793,29.4455,29.2281,29.3226,387471.0
2018-12-24 12:30:00,31.03,31.09,30.73,30.74,918991.0,29.3226,29.3793,29.0391,29.0486,918991.0
2018-12-26 09:30:00,30.89,31.07,30.77,30.86,613551.0,29.1903,29.3604,29.0769,29.162,613551.0
2018-12-26 10:00:00,30.85,30.91,30.58,30.78,318816.0,29.1525,29.2092,28.8974,29.0864,318816.0
2018-12-26 10:30:00,30.78,30.84,30.56,30.58,308037.0,29.0864,29.1431,28.8785,28.8974,308037.0
2018-12-26 11:00:00,30.58,30.86,30.57,30.85,515696.0,28.8974,29.162,28.8879,29.1525,515696.0
2018-12-26 11:30:00,30.85,31.07,30.82,31.07,702134.0,29.1525,29.3604,29.1242,29.3604,702134.0
2018-12-26 12:00:00,31.07,31.29,31.05,31.15,499512.0,29.3604,29.5683,29.3415,29.436,499512.0
2018-12-26 12:30:00,31.15,31.38,31.12,31.35,273824.0,29.436,29.6534,29.4077,29.625,273824.0
2018-12-26 13:00:00,31.35,31.38,31.14,31.17,321129.0,29.625,29.6534,29.4266,29.4549,321129.0
2018-12-26 13:30:00,31.18,31.52,31.17,31.5,194959.0,29.4644,29.7857,29.4549,29.7668,194959.0
2018-12-26 14:00:00,31.51,31.51,31.37,31.42,281654.0,29.7762,29.7762,29.6439,29.6912,281654.0
2018-12-26 14:30:00,31.42,31.6,31.42,31.6,274584.0,29.6912,29.8613,29.6912,29.8613,274584.0
2018-12-26 15:00:00,31.59,31.85,31.54,31.84,387701.0,29.8518,30.0975,29.8046,30.0881,387701.0
2018-12-26 15:30:00,31.84,32.23,31.82,32.21,849046.0,30.0881,30.4566,30.0692,30.4377,849046.0
2018-12-27 09:30:00,31.73,32.15,31.58,31.77,618008.0,29.9841,30.381,29.8424,30.0219,618008.0
2018-12-27 10:00:00,31.76,31.87,31.63,31.71,353697.0,30.0125,30.1164,29.8896,29.9652,353697.0
2018-12-27 10:30:00,31.72,31.89,31.64,31.64,222591.0,29.9747,30.1353,29.8991,29.8991,222591.0
2018-12-27 11:00:00,31.64,31.88,31.6,31.84,173025.0,29.8991,30.1259,29.8613,30.0881,173025.0
2018-12-27 11:30:00,31.85,31.94,31.72,31.82,288159.0,30.0975,30.1826,29.9747,30.0692,288159.0
2018-12-27 12:00:00,31.82,31.84,31.56,31.59,167816.0,30.0692,30.0881,29.8235,29.8518,167816.0
2018-12-27 12:30:00,31.59,31.68,31.52,31.68,207481.0,29.8518,29.9369,29.7857,29.9369,207481.0
2018-12-27 13:00:00,31.67,31.75,31.53,31.54,160509.0,29.9274,30.003,29.7951,29.8046,160509.0
2018-12-27 13:30:00,31.53,31.64,31.38,31.47,239288.0,29.7951,29.8991,29.6534,29.7384,239288.0
2018-12-27 14:00:00,31.45,31.51,31.3,31.41,309590.0,29.7195,29.7762,29.5778,29.6817,309590.0
2018-12-27 14:30:00,31.41,31.58,31.34,31.51,998782.0,29.6817,29.8424,29.6156,29.7762,998782.0
2018-12-27 15:00:00,31.51,31.95,31.43,31.94,334781.0,29.7762,30.192,29.7006,30.1826,334781.0
2018-12-27 15:30:00,31.94,32.43,31.86,32.43,859580.0,30.1826,30.6456,30.107,30.6456,859580.0
2018-12-28 09:30:00,32.59,32.93,32.4,32.75,619432.0,30.7968,31.1181,30.6173,30.948,619432.0
2018-12-28 10:00:00,32.74,32.74,32.29,32.31,331615.0,30.9385,30.9385,30.5133,30.5322,331615.0
2018-12-28 10:30:00,32.31,32.45,32.21,32.24,214271.0,30.5322,30.6645,30.4377,30.4661,214271.0
2018-12-28 11:00:00,32.25,32.4,32.19,32.33,195671.0,30.4755,30.6173,30.4188,30.5511,195671.0
2018-12-28 11:30:00,32.33,32.49,32.3,32.38,164681.0,30.5511,30.7023,30.5228,30.5984,164681.0
2018-12-28 12:00:00,32.38,32.49,32.29,32.35,159430.0,30.5984,30.7023,30.5133,30.57,159430.0
2018-12-28 12:30:00,32.35,32.39,32.21,32.22,200791.0,30.57,30.6078,30.4377,30.4472,200791.0
2018-12-28 13:00:00,32.22,32.3,32.18,32.21,118268.0,30.4472,30.5228,30.4094,30.4377,118268.0
2018-12-28 13:30:00,32.21,32.42,32.16,32.39,93595.0,30.4377,30.6362,30.3905,30.6078,93595.0
2018-12-28 14:00:00,32.39,32.69,32.39,32.57,210714.0,30.6078,30.8913,30.6078,30.7779,210714.0
2018-12-28 14:30:00,32.57,32.92,32.57,32.83,252358.0,30.7779,31.1086,30.7779,31.0236,252358.0
2018-12-28 15:00:00,32.84,32.86,32.33,32.39,316501.0,31.033,31.0519,30.5511,30.6078,316501.0
2018-12-28 15:30:00,32.39,32.44,32.27,32.4,567077.0,30.6078,30.6551,30.4944,30.6173,567077.0
2018-12-31 09:30:00,32.51,32.81,32.3,32.35,237421.0,30.7212,31.0047,30.5228,30.57,237421.0
2018-12-31 10:00:00,32.36,32.5,32.23,32.26,159324.0,30.5795,30.7118,30.4566,30.485,159324.0
2018-12-31 10:30:00,32.26,32.28,32.11,32.12,218051.0,30.485,30.5039,30.3432,30.3527,218051.0
2018-12-31 11:00:00,32.12,32.18,32.02,32.17,194262.0,30.3527,30.4094,30.2582,30.3999,194262.0
2018-12-31 11:30:00,32.17,32.17,31.92,32.08,205449.0,30.3999,30.3999,30.1637,30.3149,205449.0
2018-12-31 12:00:00,32.09,32.19,32.05,32.19,133677.0,30.3243,30.4188,30.2865,30.4188,133677.0
2018-12-31 12:30:00,32.19,32.29,32.17,32.24,172008.0,30.4188,30.5133,30.3999,30.4661,172008.0
2018-12-31 13:00:00,32.25,32.36,32.22,32.36,103883.0,30.4755,30.5795,30.4472,30.5795,103883.0
2018-12-31 13:30:00,32.36,32.37,32.19,32.2,84856.0,30.5795,30.5889,30.4188,30.4283,84856.0
2018-12-31 14:00:00,32.2,32.24,32.11,32.13,148801.0,30.4283,30.4661,30.3432,30.3621,148801.0
2018-12-31 14:30:00,32.13,32.35,32.12,32.25,141771.0,30.3621,30.57,30.3527,30.4755,141771.0
2018-12-31 15:00:00,32.25,32.37,32.23,32.36,195602.0,30.4755,30.5889,30.4566,30.5795,195602.0
2018-12-31 15:30:00,32.35,32.52,32.35,32.52,627726.0,30.57,30.7307,30.57,30.7307,627726.0
2019-01-02 09:30:00,31.99,32.36,31.91,32.36,393192.0,30.2298,30.5795,30.1542,30.5795,393192.0
2019-01-02 10:00:00,32.37,32.71,32.29,32.59,422004.0,30.5889,30.9102,30.5133,30.7968,422004.0
2019-01-02 10:30:00,32.6,32.76,32.52,32.67,264081.0,30.8062,30.9574,30.7307,30.8724,264081.0
2019-01-02 11:00:00,32.7,32.9,32.65,32.78,330195.0,30.9007,31.0897,30.8535,30.9763,330195.0
2019-01-02 11:30:00,32.78,32.92,32.64,32.64,176054.0,30.9763,31.1086,30.844,30.844,176054.0
2019-01-02 12:00:00,32.63,32.65,32.47,32.52,221209.0,30.8346,30.8535,30.6834,30.7307,221209.0
2019-01-02 12:30:00,32.52,32.72,32.52,32.68,127459.0,30.7307,30.9196,30.7307,30.8818,127459.0
2019-01-02 13:00:00,32.69,32.83,32.67,32.81,143794.0,30.8913,31.0236,30.8724,31.0047,143794.0
2019-01-02 13:30:00,32.81,32.97,32.76,32.97,116017.0,31.0047,31.1559,30.9574,31.1559,116017.0
2019-01-02 14:00:00,32.98,32.99,32.83,32.87,84935.0,31.1653,31.1748,31.0236,31.0614,84935.0
2019-01-02 14:30:00,32.88,32.96,32.79,32.81,136161.0,31.0708,31.1464,30.9858,31.0047,136161.0
2019-01-02 15:00:00,32.8,32.84,32.61,32.64,261563.0,30.9952,31.033,30.8157,30.844,261563.0
2019-01-02 15:30:00,32.64,32.83,32.59,32.81,482596.0,30.844,31.0236,30.7968,31.0047,482596.0
2019-01-03 09:30:00,32.57,32.74,32.31,32.5,362898.0,30.7779,30.9385,30.5322,30.7118,362898.0
2019-01-03 10:00:00,32.49,32.5,32.24,32.41,570294.0,30.7023,30.7118,30.4661,30.6267,570294.0
2019-01-03 10:30:00,32.4,32.57,32.21,32.56,506250.0,30.6173,30.7779,30.4377,30.7685,506250.0
2019-01-03 11:00:00,32.57,32.74,32.48,32.62,439070.0,30.7779,30.9385,30.6929,30.8251,439070.0
2019-01-03 11:30:00,32.62,32.94,32.6,32.82,443503.0,30.8251,31.1275,30.8062,31.0141,443503.0
2019-01-03 12:00:00,32.82,32.86,32.72,32.74,271510.0,31.0141,31.0519,30.9196,30.9385,271510.0
2019-01-03 12:30:00,32.73,32.88,32.69,32.84,169015.0,30.9291,31.0708,30.8913,31.033,169015.0
2019-01-03 13:00:00,32.84,32.84,32.53,32.59,357383.0,31.033,31.033,30.7401,30.7968,357383.0
2019-01-03 13:30:00,32.59,32.72,32.55,32.61,183249.0,30.7968,30.9196,30.759,30.8157,183249.0
2019-01-03 14:00:00,32.61,32.66,32.54,32.66,203719.0,30.8157,30.8629,30.7496,30.8629,203719.0
2019-01-03 14:30:00,32.67,32.72,32.4,32.48,228203.0,30.8724,30.9196,30.6173,30.6929,228203.0
2019-01-03 15:00:00,32.49,32.49,32.35,32.44,239743.0,30.7023,30.7023,30.57,30.6551,239743.0
2019-01-03 15:30:00,32.44,32.56,32.37,32.41,449053.0,30.6551,30.7685,30.5889,30.6267,449053.0
2019-01-04 09:30:00,32.82,33.17,32.76,33.1,541956.0,31.0141,31.3449,30.9574,31.2787,541956.0
2019-01-04 10:00:00,33.11,33.51,33.09,33.51,1529120.0,31.2882,31.6662,31.2693,31.6662,1529120.0
2019-01-04 10:30:00,33.5,33.61,33.41,33.51,647464.0,31.6567,31.7607,31.5717,31.6662,647464.0
2019-01-04 11:00:00,33.5,33.68,33.4,33.45,260079.0,31.6567,31.8268,31.5622,31.6095,260079.0
2019-01-04 11:30:00,33.44,33.57,33.32,33.53,239320.0,31.6,31.7229,31.4866,31.6851,239320.0
2019-01-04 12:00:00,33.52,33.67,33.44,33.59,196196.0,31.6756,31.8174,31.6,31.7418,196196.0
2019-01-04 12:30:00,33.6,33.73,33.55,33.7,113704.0,31.7512,31.8741,31.704,31.8457,113704.0
2019-01-04 13:00:00,33.71,33.83,33.67,33.67,150008.0,31.8552,31.9686,31.8174,31.8174,150008.0
2019-01-04 13:30:00,33.67,33.74,33.56,33.65,179069.0,31.8174,31.8835,31.7134,31.7985,179069.0
2019-01-04 14:00:00,33.65,33.66,33.54,33.62,238822.0,31.7985,31.8079,31.6945,31.7701,238822.0
2019-01-04 14:30:00,33.62,33.68,33.5,33.5,362129.0,31.7701,31.8268,31.6567,31.6567,362129.0
2019-01-04 15:00:00,33.5,33.68,33.5,33.59,248819.0,31.6567,31.8268,31.6567,31.7418,248819.0
2019-01-04 15:30:00,33.58,33.71,33.57,33.66,1065297.0,31.7323,31.8552,31.7229,31.8079,1065297.0
2019-01-07 09:30:00,33.82,34.1,33.56,34.01,706819.0,31.9591,32.2237,31.7134,32.1387,706819.0
2019-01-07 10:00:00,34.01,34.23,33.95,34.13,283785.0,32.1387,32.3466,32.082,32.2521,283785.0
2019-01-07 10:30:00,34.13,34.33,34.1,34.28,475832.0,32.2521,32.4411,32.2237,32.3938,475832.0
2019-01-07 11:00:00,34.28,34.41,34.26,34.37,362133.0,32.3938,32.5167,32.3749,32.4789,362133.0
2019-01-07 11:30:00,34.37,34.65,34.34,34.64,308272.0,32.4789,32.7435,32.4505,32.734,308272.0
2019-01-07 12:00:00,34.64,34.66,34.51,34.63,259319.0,32.734,32.7529,32.6112,32.7246,259319.0
2019-01-07 12:30:00,34.64,34.71,34.59,34.64,377019.0,32.734,32.8002,32.6868,32.734,377019.0
2019-01-07 13:00:00,34.64,34.71,34.61,34.65,163768.0,32.734,32.8002,32.7057,32.7435,163768.0
2019-01-07 13:30:00,34.66,34.75,34.48,34.49,317679.0,32.7529,32.8379,32.5828,32.5923,317679.0
2019-01-07 14:00:00,34.49,34.59,34.46,34.51,237490.0,32.5923,32.6868,32.5639,32.6112,237490.0
2019-01-07 14:30:00,34.51,34.51,34.34,34.34,177198.0,32.6112,32.6112,32.4505,32.4505,177198.0
2019-01-07 15:00:00,34.34,34.53,34.33,34.48,209279.0,32.4505,32.6301,32.4411,32.5828,209279.0
2019-01-07 15:30:00,34.48,34.51,34.39,34.42,564375.0,32.5828,32.6112,32.4978,32.5261,564375.0
2019-01-08 09:30:00,34.6,34.76,34.36,34.43,649480.0,32.6962,32.8474,32.4694,32.5356,649480.0
2019-01-08 10:00:00,34.43,34.56,34.26,34.37,419008.0,32.5356,32.6584,32.3749,32.4789,419008.0
2019-01-08 10:30:00,34.37,34.41,34.23,34.32,350990.0,32.4789,32.5167,32.3466,32.4316,350990.0
2019-01-08 11:00:00,34.32,34.56,34.3,34.47,419672.0,32.4316,32.6584,32.4127,32.5734,419672.0
2019-01-08 11:30:00,34.47,34.52,34.36,34.5,314705.0,32.5734,32.6206,32.4694,32.6017,314705.0
2019-01-08 12:00:00,34.51,34.66,34.5,34.58,203620.0,32.6112,32.7529,32.6017,32.6773,203620.0
2019-01-08 12:30:00,34.58,34.61,34.47,34.52,225661.0,32.6773,32.7057,32.5734,32.6206,225661.0
2019-01-08 13:00:00,34.52,34.63,34.5,34.62,109676.0,32.6206,32.7246,32.6017,32.7151,109676.0
2019-01-08 13:30:00,34.62,34.66,34.55,34.6,169946.0,32.7151,32.7529,32.649,32.6962,169946.0
2019-01-08 14:00:00,34.59,34.64,34.54,34.56,157953.0,32.6868,32.734,32.6395,32.6584,157953.0
2019-01-08 14:30:00,34.56,34.62,34.53,34.56,165257.0,32.6584,32.7151,32.6301,32.6584,165257.0
2019-01-08 15:00:00,34.56,34.64,34.47,34.61,286289.0,32.6584,32.734,32.5734,32.7057,286289.0
2019-01-08 15:30:00,34.62,34.72,34.62,34.68,675935.0,32.7151,32.8096,32.7151,32.7718,675935.0
2019-01-09 09:30:00,34.82,34.99,34.65,34.8,890168.0,32.9041,33.0647,32.7435,32.8852,890168.0
2019-01-09 10:00:00,34.81,34.88,34.75,34.79,396975.0,32.8946,32.9608,32.8379,32.8757,396975.0
2019-01-09 10:30:00,34.79,34.79,34.48,34.58,289631.0,32.8757,32.8757,32.5828,32.6773,289631.0
2019-01-09 11:00:00,34.58,35.21,34.57,35.2,1295289.0,32.6773,33.2726,32.6679,33.2632,1295289.0
2019-01-09 11:30:00,35.19,35.37,35.16,35.2,702461.0,33.2537,33.4238,33.2254,33.2632,702461.0
2019-01-09 12:00:00,35.2,35.45,35.16,35.41,259970.0,33.2632,33.4994,33.2254,33.4616,259970.0
2019-01-09 12:30:00,35.41,35.45,35.35,35.43,199081.0,33.4616,33.4994,33.4049,33.4805,199081.0
2019-01-09 13:00:00,35.45,35.45,35.33,35.42,124738.0,33.4994,33.4994,33.386,33.4711,124738.0
2019-01-09 13:30:00,35.42,35.43,35.29,35.32,141585.0,33.4711,33.4805,33.3482,33.3766,141585.0
2019-01-09 14:00:00,35.32,35.45,35.31,35.41,382224.0,33.3766,33.4994,33.3671,33.4616,382224.0
2019-01-09 14:30:00,35.41,35.63,35.38,35.63,327761.0,33.4616,33.6695,33.4333,33.6695,327761.0
2019-01-09 15:00:00,35.62,35.67,35.54,35.59,434610.0,33.6601,33.7073,33.5845,33.6317,434610.0
2019-01-09 15:30:00,35.6,35.64,35.36,35.43,674236.0,33.6412,33.679,33.4144,33.4805,674236.0
2019-01-10 09:30:00,35.21,35.37,35.05,35.15,2392136.0,33.2726,33.4238,33.1214,33.2159,2392136.0
2019-01-10 10:00:00,35.15,35.25,34.97,35.15,1026934.0,33.2159,33.3104,33.0458,33.2159,1026934.0
2019-01-10 10:30:00,35.14,35.2,35.01,35.11,871870.0,33.2065,33.2632,33.0836,33.1781,871870.0
2019-01-10 11:00:00,35.12,35.26,35.07,35.2,326205.0,33.1876,33.3199,33.1403,33.2632,326205.0
2019-01-10 11:30:00,35.2,35.33,35.17,35.31,276607.0,33.2632,33.386,33.2348,33.3671,276607.0
2019-01-10 12:00:00,35.31,35.35,35.17,35.32,194235.0,33.3671,33.4049,33.2348,33.3766,194235.0
2019-01-10 12:30:00,35.32,35.43,35.28,35.43,170718.0,33.3766,33.4805,33.3388,33.4805,170718.0
2019-01-10 13:00:00,35.42,35.43,35.17,35.24,236840.0,33.4711,33.4805,33.2348,33.301,236840.0
2019-01-10 13:30:00,35.25,35.26,35.13,35.2,201696.0,33.3104,33.3199,33.197,33.2632,201696.0
2019-01-10 14:00:00,35.2,35.38,35.2,35.29,120346.0,33.2632,33.4333,33.2632,33.3482,120346.0
2019-01-10 14:30:00,35.3,35.3,35.16,35.22,164410.0,33.3577,33.3577,33.2254,33.2821,164410.0
2019-01-10 15:00:00,35.22,35.25,35.12,35.2,334204.0,33.2821,33.3104,33.1876,33.2632,334204.0
2019-01-10 15:30:00,35.2,35.37,35.19,35.32,566870.0,33.2632,33.4238,33.2537,33.3766,566870.0
2019-01-11 09:30:00,35.16,35.45,35.08,35.36,511552.0,33.2254,33.4994,33.1498,33.4144,511552.0
2019-01-11 10:00:00,35.35,35.37,35.18,35.21,291934.0,33.4049,33.4238,33.2443,33.2726,291934.0
2019-01-11 10:30:00,35.2,35.3,35.14,35.29,459889.0,33.2632,33.3577,33.2065,33.3482,459889.0
2019-01-11 11:00:00,35.29,35.33,35.17,35.28,158029.0,33.3482,33.386,33.2348,33.3388,158029.0
2019-01-11 11:30:00,35.29,35.39,35.25,35.35,157527.0,33.3482,33.4427,33.3104,33.4049,157527.0
2019-01-11 12:00:00,35.35,35.43,35.35,35.42,83176.0,33.4049,33.4805,33.4049,33.4711,83176.0
2019-01-11 12:30:00,35.42,35.58,35.42,35.53,206342.0,33.4711,33.6223,33.4711,33.575,206342.0
2019-01-11 13:00:00,35.53,35.54,35.4,35.41,77266.0,33.575,33.5845,33.4522,33.4616,77266.0
2019-01-11 13:30:00,35.41,35.45,35.38,35.42,49376.0,33.4616,33.4994,33.4333,33.4711,49376.0
2019-01-11 14:00:00,35.41,35.42,35.34,35.4,103721.0,33.4616,33.4711,33.3955,33.4522,103721.0
2019-01-11 14:30:00,35.4,35.4,35.26,35.29,128214.0,33.4522,33.4522,33.3199,33.3482,128214.0
2019-01-11 15:00:00,35.29,35.36,35.26,35.26,62375.0,33.3482,33.4144,33.3199,33.3199,62375.0
2019-01-11 15:30:00,35.27,35.42,35.27,35.4,219849.0,33.3293,33.4711,33.3293,33.4522,219849.0
2019-01-14 09:30:00,35.2,35.31,35.1,35.28,293892.0,33.2632,33.3671,33.1687,33.3388,293892.0
2019-01-14 10:00:00,35.29,35.42,35.24,35.32,197009.0,33.3482,33.4711,33.301,33.3766,197009.0
2019-01-14 10:30:00,35.33,35.38,35.26,35.31,81601.0,33.386,33.4333,33.3199,33.3671,81601.0
2019-01-14 11:00:00,35.3,35.35,35.1,35.17,153243.0,33.3577,33.4049,33.1687,33.2348,153243.0
2019-01-14 11:30:00,35.17,35.3,35.14,35.18,106629.0,33.2348,33.3577,33.2065,33.2443,106629.0
2019-01-14 12:00:00,35.18,35.4,35.18,35.34,108307.0,33.2443,33.4522,33.2443,33.3955,108307.0
2019-01-14 12:30:00,35.35,35.36,35.26,35.27,85132.0,33.4049,33.4144,33.3199,33.3293,85132.0
2019-01-14 13:00:00,35.27,35.35,35.21,35.3,74157.0,33.3293,33.4049,33.2726,33.3577,74157.0
2019-01-14 13:30:00,35.31,35.36,35.29,35.32,50352.0,33.3671,33.4144,33.3482,33.3766,50352.0
2019-01-14 14:00:00,35.32,35.33,35.2,35.23,104584.0,33.3766,33.386,33.2632,33.2915,104584.0
2019-01-14 14:30:00,35.23,35.36,35.23,35.34,57160.0,33.2915,33.4144,33.2915,33.3955,57160.0
2019-01-14 15:00:00,35.35,35.36,35.25,35.26,156188.0,33.4049,33.4144,33.3104,33.3199,156188.0
2019-01-14 15:30:00,35.26,35.29,35.11,35.14,291143.0,33.3199,33.3482,33.1781,33.2065,291143.0
2019-01-15 09:30:00,35.03,35.17,34.82,34.88,610047.0,33.1025,33.2348,32.9041,32.9608,610047.0
2019-01-15 10:00:00,34.89,35.04,34.66,34.75,250926.0,32.9702,33.112,32.7529,32.8379,250926.0
2019-01-15 10:30:00,34.75,35.0,34.73,34.99,233416.0,32.8379,33.0742,32.8191,33.0647,233416.0
2019-01-15 11:00:00,34.98,35.05,34.88,34.93,299774.0,33.0553,33.1214,32.9608,33.008,299774.0
2019-01-15 11:30:00,34.93,35.11,34.9,35.07,172753.0,33.008,33.1781,32.9797,33.1403,172753.0
2019-01-15 12:00:00,35.07,35.19,35.07,35.18,77339.0,33.1403,33.2537,33.1403,33.2443,77339.0
2019-01-15 12:30:00,35.18,35.18,35.05,35.07,59677.0,33.2443,33.2443,33.1214,33.1403,59677.0
2019-01-15 13:00:00,35.08,35.09,35.03,35.05,53363.0,33.1498,33.1592,33.1025,33.1214,53363.0
2019-01-15 13:30:00,35.05,35.17,35.04,35.15,108469.0,33.1214,33.2348,33.112,33.2159,108469.0
2019-01-15 14:00:00,35.15,35.2,34.94,34.95,143769.0,33.2159,33.2632,33.0175,33.0269,143769.0
2019-01-15 14:30:00,34.95,35.02,34.88,35.0,159607.0,33.0269,33.0931,32.9608,33.0742,159607.0
2019-01-15 15:00:00,34.99,35.09,34.98,35.07,187650.0,33.0647,33.1592,33.0553,33.1403,187650.0
2019-01-15 15:30:00,35.06,35.12,35.03,35.08,357842.0,33.1309,33.1876,33.1025,33.1498,357842.0
2019-01-16 09:30:00,35.09,35.23,34.97,35.17,401563.0,33.1592,33.2915,33.0458,33.2348,401563.0
2019-01-16 10:00:00,35.17,35.23,35.0,35.04,473749.0,33.2348,33.2915,33.0742,33.112,473749.0
2019-01-16 10:30:00,35.04,35.14,34.9,35.13,200798.0,33.112,33.2065,32.9797,33.197,200798.0
2019-01-16 11:00:00,35.13,35.16,34.99,35.06,282930.0,33.197,33.2254,33.0647,33.1309,282930.0
2019-01-16 11:30:00,35.06,35.08,34.79,34.84,270937.0,33.1309,33.1498,32.8757,32.923,270937.0
2019-01-16 12:00:00,34.84,34.88,34.76,34.84,112834.0,32.923,32.9608,32.8474,32.923,112834.0
2019-01-16 12:30:00,34.84,34.87,34.81,34.81,104213.0,32.923,32.9513,32.8946,32.8946,104213.0
2019-01-16 13:00:00,34.8,34.86,34.74,34.85,131768.0,32.8852,32.9419,32.8285,32.9324,131768.0
2019-01-16 13:30:00,34.85,34.88,34.82,34.84,97606.0,32.9324,32.9608,32.9041,32.923,97606.0
2019-01-16 14:00:00,34.84,34.91,34.84,34.88,337011.0,32.923,32.9891,32.923,32.9608,337011.0
2019-01-16 14:30:00,34.88,34.91,34.82,34.82,184718.0,32.9608,32.9891,32.9041,32.9041,184718.0
2019-01-16 15:00:00,34.83,34.86,34.76,34.84,157498.0,32.9135,32.9419,32.8474,32.923,157498.0
2019-01-16 15:30:00,34.83,34.84,34.72,34.72,636357.0,32.9135,32.923,32.8096,32.8096,636357.0
2019-01-17 09:30:00,34.49,34.78,34.33,34.73,986186.0,32.5923,32.8663,32.4411,32.8191,986186.0
2019-01-17 10:00:00,34.73,34.73,34.56,34.67,367496.0,32.8191,32.8191,32.6584,32.7624,367496.0
2019-01-17 10:30:00,34.67,34.74,34.61,34.72,146801.0,32.7624,32.8285,32.7057,32.8096,146801.0
2019-01-17 11:00:00,34.72,34.81,34.71,34.77,137390.0,32.8096,32.8946,32.8002,32.8568,137390.0
2019-01-17 11:30:00,34.76,34.86,34.73,34.77,85464.0,32.8474,32.9419,32.8191,32.8568,85464.0
2019-01-17 12:00:00,34.77,34.8,34.68,34.74,135266.0,32.8568,32.8852,32.7718,32.8285,135266.0
2019-01-17 12:30:00,34.74,34.77,34.69,34.7,112337.0,32.8285,32.8568,32.7813,32.7907,112337.0
2019-01-17 13:00:00,34.7,34.84,34.7,34.83,74294.0,32.7907,32.923,32.7907,32.9135,74294.0
2019-01-17 13:30:00,34.83,34.85,34.78,34.84,56897.0,32.9135,32.9324,32.8663,32.923,56897.0
2019-01-17 14:00:00,34.85,34.87,34.74,34.77,54101.0,32.9324,32.9513,32.8285,32.8568,54101.0
2019-01-17 14:30:00,34.78,35.14,34.73,34.93,490861.0,32.8663,33.2065,32.8191,33.008,490861.0
2019-01-17 15:00:00,34.93,34.96,34.79,34.96,384061.0,33.008,33.0364,32.8757,33.0364,384061.0
2019-01-17 15:30:00,34.96,35.01,34.87,34.97,564443.0,33.0364,33.0836,32.9513,33.0458,564443.0
2019-01-18 09:30:00,35.09,35.28,34.98,35.14,442862.0,33.1592,33.3388,33.0553,33.2065,442862.0
2019-01-18 10:00:00,35.14,35.25,35.04,35.15,392643.0,33.2065,33.3104,33.112,33.2159,392643.0
2019-01-18 10:30:00,35.15,35.38,35.15,35.37,397646.0,33.2159,33.4333,33.2159,33.4238,397646.0
2019-01-18 11:00:00,35.37,35.47,35.32,35.45,413077.0,33.4238,33.5183,33.3766,33.4994,413077.0
2019-01-18 11:30:00,35.45,35.49,35.39,35.48,282845.0,33.4994,33.5372,33.4427,33.5278,282845.0
2019-01-18 12:00:00,35.5,35.58,35.46,35.52,240234.0,33.5467,33.6223,33.5089,33.5656,240234.0
2019-01-18 12:30:00,35.51,35.56,35.37,35.42,191019.0,33.5561,33.6034,33.4238,33.4711,191019.0
2019-01-18 13:00:00,35.42,35.44,35.34,35.36,155438.0,33.4711,33.49,33.3955,33.4144,155438.0
2019-01-18 13:30:00,35.36,35.41,35.28,35.4,122065.0,33.4144,33.4616,33.3388,33.4522,122065.0
2019-01-18 14:00:00,35.4,35.4,35.31,35.33,74676.0,33.4522,33.4522,33.3671,33.386,74676.0
2019-01-18 14:30:00,35.32,35.36,35.24,35.33,150250.0,33.3766,33.4144,33.301,33.386,150250.0
2019-01-18 15:00:00,35.32,35.34,35.27,35.29,112441.0,33.3766,33.3955,33.3293,33.3482,112441.0
2019-01-18 15:30:00,35.29,35.36,35.23,35.3,554453.0,33.3482,33.4144,33.2915,33.3577,554453.0
2019-01-22 09:30:00,35.1,35.1,34.64,34.77,1341575.0,33.1687,33.1687,32.734,32.8568,1341575.0
2019-01-22 10:00:00,34.77,34.89,34.63,34.87,709583.0,32.8568,32.9702,32.7246,32.9513,709583.0
2019-01-22 10:30:00,34.87,34.91,34.74,34.78,163776.0,32.9513,32.9891,32.8285,32.8663,163776.0
2019-01-22 11:00:00,34.78,34.96,34.76,34.93,164822.0,32.8663,33.0364,32.8474,33.008,164822.0
2019-01-22 11:30:00,34.92,34.96,34.77,34.78,168650.0,32.9986,33.0364,32.8568,32.8663,168650.0
2019-01-22 12:00:00,34.79,34.89,34.76,34.87,245573.0,32.8757,32.9702,32.8474,32.9513,245573.0
2019-01-22 12:30:00,34.87,34.9,34.81,34.82,110668.0,32.9513,32.9797,32.8946,32.9041,110668.0
2019-01-22 13:00:00,34.81,34.81,34.6,34.68,233391.0,32.8946,32.8946,32.6962,32.7718,233391.0
2019-01-22 13:30:00,34.67,34.76,34.64,34.67,174782.0,32.7624,32.8474,32.734,32.7624,174782.0
2019-01-22 14:00:00,34.66,34.74,34.62,34.63,224738.0,32.7529,32.8285,32.7151,32.7246,224738.0
2019-01-22 14:30:00,34.63,34.64,34.5,34.58,295673.0,32.7246,32.734,32.6017,32.6773,295673.0
2019-01-22 15:00:00,34.58,34.66,34.49,34.61,408027.0,32.6773,32.7529,32.5923,32.7057,408027.0
2019-01-22 15:30:00,34.61,34.7,34.48,34.66,640303.0,32.7057,32.7907,32.5828,32.7529,640303.0
2019-01-23 09:30:00,34.69,34.98,34.66,34.86,489919.0,32.7813,33.0553,32.7529,32.9419,489919.0
2019-01-23 10:00:00,34.86,34.93,34.79,34.79,210009.0,32.9419,33.008,32.8757,32.8757,210009.0
2019-01-23 10:30:00,34.79,34.84,34.58,34.63,531353.0,32.8757,32.923,32.6773,32.7246,531353.0
2019-01-23 11:00:00,34.63,34.69,34.48,34.52,182948.0,32.7246,32.7813,32.5828,32.6206,182948.0
2019-01-23 11:30:00,34.53,34.55,34.23,34.26,313497.0,32.6301,32.649,32.3466,32.3749,313497.0
2019-01-23 12:00:00,34.26,34.31,34.17,34.26,199674.0,32.3749,32.4222,32.2899,32.3749,199674.0
2019-01-23 12:30:00,34.25,34.41,34.25,34.36,138977.0,32.3655,32.5167,32.3655,32.4694,138977.0
2019-01-23 13:00:00,34.36,34.4,34.29,34.34,71043.0,32.4694,32.5072,32.4033,32.4505,71043.0
2019-01-23 13:30:00,34.35,34.41,34.34,34.39,110786.0,32.46,32.5167,32.4505,32.4978,110786.0
2019-01-23 14:00:00,34.4,34.46,34.39,34.44,36903.0,32.5072,32.5639,32.4978,32.545,36903.0
2019-01-23 14:30:00,34.44,34.44,34.35,34.41,97911.0,32.545,32.545,32.46,32.5167,97911.0
2019-01-23 15:00:00,34.41,34.54,34.41,34.53,117267.0,32.5167,32.6395,32.5167,32.6301,117267.0
2019-01-23 15:30:00,34.52,34.55,34.47,34.53,181327.0,32.6206,32.649,32.5734,32.6301,181327.0
2019-01-24 09:30:00,34.51,34.81,34.5,34.69,325184.0,32.6112,32.8946,32.6017,32.7813,325184.0
2019-01-24 10:00:00,34.69,34.94,34.66,34.91,305270.0,32.7813,33.0175,32.7529,32.9891,305270.0
2019-01-24 10:30:00,34.91,34.93,34.8,34.88,129856.0,32.9891,33.008,32.8852,32.9608,129856.0
2019-01-24 11:00:00,34.86,34.9,34.78,34.88,108901.0,32.9419,32.9797,32.8663,32.9608,108901.0
2019-01-24 11:30:00,34.87,35.01,34.82,34.99,109541.0,32.9513,33.0836,32.9041,33.0647,109541.0
2019-01-24 12:00:00,34.98,35.01,34.95,34.97,63389.0,33.0553,33.0836,33.0269,33.0458,63389.0
2019-01-24 12:30:00,34.97,35.0,34.88,34.88,58232.0,33.0458,33.0742,32.9608,32.9608,58232.0
2019-01-24 13:00:00,34.89,34.89,34.78,34.82,77348.0,32.9702,32.9702,32.8663,32.9041,77348.0
2019-01-24 13:30:00,34.83,34.94,34.82,34.93,300702.0,32.9135,33.0175,32.9041,33.008,300702.0
2019-01-24 14:00:00,34.93,34.97,34.88,34.97,216078.0,33.008,33.0458,32.9608,33.0458,216078.0
2019-01-24 14:30:00,34.96,34.99,34.9,34.97,140795.0,33.0364,33.0647,32.9797,33.0458,140795.0
2019-01-24 15:00:00,34.96,35.05,34.95,34.98,215091.0,33.0364,33.1214,33.0269,33.0553,215091.0
2019-01-24 15:30:00,34.98,35.05,34.95,35.03,776182.0,33.0553,33.1214,33.0269,33.1025,776182.0
2019-01-25 09:30:00,35.34,35.78,35.34,35.63,620979.0,33.3955,33.8113,33.3955,33.6695,620979.0
2019-01-25 10:00:00,35.66,35.8,35.48,35.49,304744.0,33.6979,33.8302,33.5278,33.5372,304744.0
2019-01-25 10:30:00,35.49,35.58,35.41,35.52,266953.0,33.5372,33.6223,33.4616,33.5656,266953.0
2019-01-25 11:00:00,35.52,35.56,35.42,35.45,260663.0,33.5656,33.6034,33.4711,33.4994,260663.0
2019-01-25 11:30:00,35.46,35.46,35.29,35.3,63751.0,33.5089,33.5089,33.3482,33.3577,63751.0
2019-01-25 12:00:00,35.3,35.35,35.25,35.34,177490.0,33.3577,33.4049,33.3104,33.3955,177490.0
2019-01-25 12:30:00,35.33,35.39,35.24,35.35,735750.0,33.386,33.4427,33.301,33.4049,735750.0
2019-01-25 13:00:00,35.36,35.39,35.32,35.37,59985.0,33.4144,33.4427,33.3766,33.4238,59985.0
2019-01-25 13:30:00,35.36,35.37,35.2,35.22,837939.0,33.4144,33.4238,33.2632,33.2821,837939.0
2019-01-25 14:00:00,35.22,35.24,35.11,35.12,177981.0,33.2821,33.301,33.1781,33.1876,177981.0
2019-01-25 14:30:00,35.13,35.2,35.02,35.2,623049.0,33.197,33.2632,33.0931,33.2632,623049.0
2019-01-25 15:00:00,35.2,35.27,35.14,35.16,129972.0,33.2632,33.3293,33.2065,33.2254,129972.0
2019-01-25 15:30:00,35.16,35.28,35.11,35.23,740205.0,33.2254,33.3388,33.1781,33.2915,740205.0
2019-01-28 09:30:00,34.88,35.2,34.8,35.19,303043.0,32.9608,33.2632,32.8852,33.2537,303043.0
2019-01-28 10:00:00,35.18,35.4,35.14,35.38,241542.0,33.2443,33.4522,33.2065,33.4333,241542.0
2019-01-28 10:30:00,35.4,35.53,35.39,35.45,239427.0,33.4522,33.575,33.4427,33.4994,239427.0
2019-01-28 11:00:00,35.44,35.5,35.38,35.41,212330.0,33.49,33.5467,33.4333,33.4616,212330.0
2019-01-28 11:30:00,35.42,35.45,35.1,35.11,107487.0,33.4711,33.4994,33.1687,33.1781,107487.0
2019-01-28 12:00:00,35.1,35.26,35.07,35.25,128836.0,33.1687,33.3199,33.1403,33.3104,128836.0
2019-01-28 12:30:00,35.25,35.28,35.22,35.25,61432.0,33.3104,33.3388,33.2821,33.3104,61432.0
2019-01-28 13:00:00,35.24,35.37,35.24,35.33,110624.0,33.301,33.4238,33.301,33.386,110624.0
2019-01-28 13:30:00,35.34,35.41,35.32,35.4,69957.0,33.3955,33.4616,33.3766,33.4522,69957.0
2019-01-28 14:00:00,35.41,35.42,35.26,35.29,115937.0,33.4616,33.4711,33.3199,33.3482,115937.0
2019-01-28 14:30:00,35.29,35.32,35.26,35.27,46783.0,33.3482,33.3766,33.3199,33.3293,46783.0
2019-01-28 15:00:00,35.27,35.37,35.22,35.32,72286.0,33.3293,33.4238,33.2821,33.3766,72286.0
2019-01-28 15:30:00,35.3,35.34,35.24,35.33,609851.0,33.3577,33.3955,33.301,33.386,609851.0
2019-01-29 09:30:00,34.96,35.1,34.6,35.04,537701.0,33.0364,33.1687,32.6962,33.112,537701.0
2019-01-29 10:00:00,35.04,35.22,35.04,35.14,155855.0,33.112,33.2821,33.112,33.2065,155855.0
2019-01-29 10:30:00,35.15,35.29,35.1,35.2,221767.0,33.2159,33.3482,33.1687,33.2632,221767.0
2019-01-29 11:00:00,35.19,35.29,35.17,35.24,96829.0,33.2537,33.3482,33.2348,33.301,96829.0
2019-01-29 11:30:00,35.25,35.37,35.25,35.35,67589.0,33.3104,33.4238,33.3104,33.4049,67589.0
2019-01-29 12:00:00,35.35,35.4,35.29,35.36,104054.0,33.4049,33.4522,33.3482,33.4144,104054.0
2019-01-29 12:30:00,35.35,35.4,35.3,35.36,335621.0,33.4049,33.4522,33.3577,33.4144,335621.0
2019-01-29 13:00:00,35.36,35.53,35.35,35.52,89242.0,33.4144,33.575,33.4049,33.5656,89242.0
2019-01-29 13:30:00,35.53,35.64,35.48,35.64,304482.0,33.575,33.679,33.5278,33.679,304482.0
2019-01-29 14:00:00,35.63,35.65,35.57,35.59,85212.0,33.6695,33.6884,33.6128,33.6317,85212.0
2019-01-29 14:30:00,35.59,35.68,35.59,35.61,104353.0,33.6317,33.7168,33.6317,33.6506,104353.0
2019-01-29 15:00:00,35.63,35.76,35.59,35.76,229122.0,33.6695,33.7924,33.6317,33.7924,229122.0
2019-01-29 15:30:00,35.76,35.81,35.7,35.73,654079.0,33.7924,33.8396,33.7357,33.764,654079.0
2019-01-30 09:30:00,35.85,35.94,35.46,35.52,334949.0,33.8774,33.9625,33.5089,33.5656,334949.0
2019-01-30 10:00:00,35.51,35.64,35.38,35.61,446788.0,33.5561,33.679,33.4333,33.6506,446788.0
2019-01-30 10:30:00,35.62,35.71,35.58,35.59,152195.0,33.6601,33.7451,33.6223,33.6317,152195.0
2019-01-30 11:00:00,35.6,35.65,35.48,35.51,252288.0,33.6412,33.6884,33.5278,33.5561,252288.0
2019-01-30 11:30:00,35.49,35.59,35.46,35.47,93628.0,33.5372,33.6317,33.5089,33.5183,93628.0
2019-01-30 12:00:00,35.48,35.57,35.45,35.56,92922.0,33.5278,33.6128,33.4994,33.6034,92922.0
2019-01-30 12:30:00,35.56,35.57,35.48,35.52,134222.0,33.6034,33.6128,33.5278,33.5656,134222.0
2019-01-30 13:00:00,35.52,35.53,35.46,35.5,89018.0,33.5656,33.575,33.5089,33.5467,89018.0
2019-01-30 13:30:00,35.5,35.55,35.48,35.52,82444.0,33.5467,33.5939,33.5278,33.5656,82444.0
2019-01-30 14:00:00,35.53,36.0,35.52,35.92,374099.0,33.575,34.0192,33.5656,33.9436,374099.0
2019-01-30 14:30:00,35.91,36.15,35.88,36.15,776282.0,33.9341,34.1609,33.9058,34.1609,776282.0
2019-01-30 15:00:00,36.15,36.15,35.96,35.99,557235.0,34.1609,34.1609,33.9814,34.0097,557235.0
2019-01-30 15:30:00,35.98,36.05,35.95,36.04,601628.0,34.0003,34.0664,33.9719,34.057,601628.0
2019-01-31 09:30:00,36.02,36.27,35.81,36.26,366260.0,34.0381,34.2743,33.8396,34.2649,366260.0
2019-01-31 10:00:00,36.26,36.63,36.24,36.52,943283.0,34.2649,34.6145,34.246,34.5106,943283.0
2019-01-31 10:30:00,36.52,36.65,36.5,36.58,301597.0,34.5106,34.6334,34.4917,34.5673,301597.0
2019-01-31 11:00:00,36.59,36.7,36.57,36.7,187087.0,34.5767,34.6807,34.5578,34.6807,187087.0
2019-01-31 11:30:00,36.7,36.78,36.68,36.77,168296.0,34.6807,34.7563,34.6618,34.7468,168296.0
2019-01-31 12:00:00,36.77,36.79,36.61,36.62,185546.0,34.7468,34.7657,34.5956,34.6051,185546.0
2019-01-31 12:30:00,36.63,36.67,36.55,36.63,141944.0,34.6145,34.6523,34.5389,34.6145,141944.0
2019-01-31 13:00:00,36.63,36.68,36.54,36.58,355130.0,34.6145,34.6618,34.5295,34.5673,355130.0
2019-01-31 13:30:00,36.59,36.64,36.54,36.62,113678.0,34.5767,34.624,34.5295,34.6051,113678.0
2019-01-31 14:00:00,36.62,36.7,36.61,36.65,91171.0,34.6051,34.6807,34.5956,34.6334,91171.0
2019-01-31 14:30:00,36.66,36.69,36.62,36.68,101869.0,34.6429,34.6712,34.6051,34.6618,101869.0
2019-01-31 15:00:00,36.68,36.69,36.53,36.59,201472.0,34.6618,34.6712,34.52,34.5767,201472.0
2019-01-31 15:30:00,36.6,36.71,36.55,36.66,501044.0,34.5862,34.6901,34.5389,34.6429,501044.0
2019-02-01 09:30:00,36.65,36.98,36.58,36.68,495243.0,34.6334,34.9452,34.5673,34.6618,495243.0
2019-02-01 10:00:00,36.68,36.88,36.66,36.66,387914.0,34.6618,34.8508,34.6429,34.6429,387914.0
2019-02-01 10:30:00,36.66,36.82,36.59,36.61,243542.0,34.6429,34.7941,34.5767,34.5956,243542.0
2019-02-01 11:00:00,36.61,36.82,36.53,36.79,150399.0,34.5956,34.7941,34.52,34.7657,150399.0
2019-02-01 11:30:00,36.79,36.85,36.76,36.83,142633.0,34.7657,34.8224,34.7374,34.8035,142633.0
2019-02-01 12:00:00,36.83,36.83,36.7,36.78,96034.0,34.8035,34.8035,34.6807,34.7563,96034.0
2019-02-01 12:30:00,36.77,36.77,36.63,36.64,63178.0,34.7468,34.7468,34.6145,34.624,63178.0
2019-02-01 13:00:00,36.64,36.72,36.63,36.71,135183.0,34.624,34.6996,34.6145,34.6901,135183.0
2019-02-01 13:30:00,36.7,36.74,36.64,36.67,88200.0,34.6807,34.7185,34.624,34.6523,88200.0
2019-02-01 14:00:00,36.67,36.67,36.55,36.59,212107.0,34.6523,34.6523,34.5389,34.5767,212107.0
2019-02-01 14:30:00,36.58,36.65,36.52,36.55,181824.0,34.5673,34.6334,34.5106,34.5389,181824.0
2019-02-01 15:00:00,36.54,36.56,36.5,36.56,221841.0,34.5295,34.5484,34.4917,34.5484,221841.0
2019-02-01 15:30:00,36.57,36.63,36.55,36.61,355035.0,34.5578,34.6145,34.5389,34.5956,355035.0
2019-02-04 09:30:00,36.6,36.71,36.42,36.53,371262.0,34.5862,34.6901,34.4161,34.52,371262.0
2019-02-04 10:00:00,36.54,36.64,36.47,36.55,198298.0,34.5295,34.624,34.4633,34.5389,198298.0
2019-02-04 10:30:00,36.54,36.62,36.54,36.55,128948.0,34.5295,34.6051,34.5295,34.5389,128948.0
2019-02-04 11:00:00,36.55,36.62,36.48,36.53,112793.0,34.5389,34.6051,34.4728,34.52,112793.0
2019-02-04 11:30:00,36.53,36.68,36.53,36.66,162650.0,34.52,34.6618,34.52,34.6429,162650.0
2019-02-04 12:00:00,36.67,36.75,36.66,36.69,80667.0,34.6523,34.7279,34.6429,34.6712,80667.0
2019-02-04 12:30:00,36.69,36.74,36.67,36.71,82208.0,34.6712,34.7185,34.6523,34.6901,82208.0
2019-02-04 13:00:00,36.71,36.78,36.67,36.75,94054.0,34.6901,34.7563,34.6523,34.7279,94054.0
2019-02-04 13:30:00,36.75,36.8,36.73,36.75,93012.0,34.7279,34.7752,34.709,34.7279,93012.0
2019-02-04 14:00:00,36.75,36.81,36.74,36.75,94463.0,34.7279,34.7846,34.7185,34.7279,94463.0
2019-02-04 14:30:00,36.75,36.78,36.73,36.74,93401.0,34.7279,34.7563,34.709,34.7185,93401.0
2019-02-04 15:00:00,36.74,36.77,36.7,36.74,108305.0,34.7185,34.7468,34.6807,34.7185,108305.0
2019-02-04 15:30:00,36.74,36.84,36.72,36.83,352813.0,34.7185,34.813,34.6996,34.8035,352813.0
2019-02-05 09:30:00,36.89,37.12,36.85,37.11,305019.0,34.8602,35.0775,34.8224,35.0681,305019.0
2019-02-05 10:00:00,37.12,37.15,37.01,37.01,115129.0,35.0775,35.1059,34.9736,34.9736,115129.0
2019-02-05 10:30:00,37.02,37.13,37.01,37.07,155532.0,34.983,35.087,34.9736,35.0303,155532.0
2019-02-05 11:00:00,37.07,37.1,36.98,37.02,96360.0,35.0303,35.0586,34.9452,34.983,96360.0
2019-02-05 11:30:00,37.02,37.05,36.96,36.97,72687.0,34.983,35.0114,34.9263,34.9358,72687.0
2019-02-05 12:00:00,36.98,36.98,36.85,36.93,109523.0,34.9452,34.9452,34.8224,34.898,109523.0
2019-02-05 12:30:00,36.92,36.94,36.85,36.86,101769.0,34.8885,34.9074,34.8224,34.8319,101769.0
2019-02-05 13:00:00,36.86,36.91,36.83,36.91,60966.0,34.8319,34.8791,34.8035,34.8791,60966.0
2019-02-05 13:30:00,36.9,36.93,36.84,36.92,51689.0,34.8697,34.898,34.813,34.8885,51689.0
2019-02-05 14:00:00,36.91,36.99,36.91,36.97,46713.0,34.8791,34.9547,34.8791,34.9358,46713.0
2019-02-05 14:30:00,36.97,37.04,36.97,37.03,41652.0,34.9358,35.0019,34.9358,34.9925,41652.0
2019-02-05 15:00:00,37.04,37.05,37.0,37.05,56377.0,35.0019,35.0114,34.9641,35.0114,56377.0
2019-02-05 15:30:00,37.05,37.05,36.98,37.02,389744.0,35.0114,35.0114,34.9452,34.983,389744.0
2019-02-06 09:30:00,36.98,37.15,36.87,36.92,338887.0,34.9452,35.1059,34.8413,34.8885,338887.0
2019-02-06 10:00:00,36.92,36.99,36.74,36.86,246955.0,34.8885,34.9547,34.7185,34.8319,246955.0
2019-02-06 10:30:00,36.86,36.89,36.79,36.81,158146.0,34.8319,34.8602,34.7657,34.7846,158146.0
2019-02-06 11:00:00,36.81,36.82,36.59,36.69,198425.0,34.7846,34.7941,34.5767,34.6712,198425.0
2019-02-06 11:30:00,36.69,36.8,36.67,36.78,225450.0,34.6712,34.7752,34.6523,34.7563,225450.0
2019-02-06 12:00:00,36.77,36.82,36.74,36.79,88658.0,34.7468,34.7941,34.7185,34.7657,88658.0
2019-02-06 12:30:00,36.79,36.83,36.73,36.74,67964.0,34.7657,34.8035,34.709,34.7185,67964.0
2019-02-06 13:00:00,36.73,36.77,36.72,36.76,104999.0,34.709,34.7468,34.6996,34.7374,104999.0
2019-02-06 13:30:00,36.76,36.8,36.71,36.72,67852.0,34.7374,34.7752,34.6901,34.6996,67852.0
2019-02-06 14:00:00,36.72,36.74,36.68,36.72,104501.0,34.6996,34.7185,34.6618,34.6996,104501.0
2019-02-06 14:30:00,36.72,36.73,36.66,36.69,161526.0,34.6996,34.709,34.6429,34.6712,161526.0
2019-02-06 15:00:00,36.69,36.72,36.65,36.72,201809.0,34.6712,34.6996,34.6334,34.6996,201809.0
2019-02-06 15:30:00,36.72,36.72,36.63,36.65,463844.0,34.6996,34.6996,34.6145,34.6334,463844.0
2019-02-07 09:30:00,36.69,37.08,36.67,36.98,675703.0,34.6712,35.0397,34.6523,34.9452,675703.0
2019-02-07 10:00:00,36.98,37.07,36.91,37.01,208813.0,34.9452,35.0303,34.8791,34.9736,208813.0
2019-02-07 10:30:00,37.01,37.11,36.79,36.82,118433.0,34.9736,35.0681,34.7657,34.7941,118433.0
2019-02-07 11:00:00,36.81,36.86,36.7,36.72,129277.0,34.7846,34.8319,34.6807,34.6996,129277.0
2019-02-07 11:30:00,36.73,36.75,36.57,36.66,150940.0,34.709,34.7279,34.5578,34.6429,150940.0
2019-02-07 12:00:00,36.65,36.77,36.6,36.77,197767.0,34.6334,34.7468,34.5862,34.7468,197767.0
2019-02-07 12:30:00,36.78,36.91,36.73,36.77,236515.0,34.7563,34.8791,34.709,34.7468,236515.0
2019-02-07 13:00:00,36.77,36.91,36.77,36.87,67857.0,34.7468,34.8791,34.7468,34.8413,67857.0
2019-02-07 13:30:00,36.88,36.91,36.83,36.84,64844.0,34.8508,34.8791,34.8035,34.813,64844.0
2019-02-07 14:00:00,36.84,36.86,36.73,36.86,65395.0,34.813,34.8319,34.709,34.8319,65395.0
2019-02-07 14:30:00,36.86,36.87,36.76,36.83,172306.0,34.8319,34.8413,34.7374,34.8035,172306.0
2019-02-07 15:00:00,36.83,36.88,36.81,36.88,73119.0,34.8035,34.8508,34.7846,34.8508,73119.0
2019-02-07 15:30:00,36.88,36.96,36.8,36.95,309270.0,34.8508,34.9263,34.7752,34.9169,309270.0
2019-02-08 09:30:00,36.81,37.12,36.81,36.98,363061.0,34.7846,35.0775,34.7846,34.9452,363061.0
2019-02-08 10:00:00,36.99,37.02,36.8,36.89,206265.0,34.9547,34.983,34.7752,34.8602,206265.0
2019-02-08 10:30:00,36.89,36.97,36.75,36.79,104416.0,34.8602,34.9358,34.7279,34.7657,104416.0
2019-02-08 11:00:00,36.79,36.83,36.74,36.78,77691.0,34.7657,34.8035,34.7185,34.7563,77691.0
2019-02-08 11:30:00,36.78,36.84,36.69,36.83,129302.0,34.7563,34.813,34.6712,34.8035,129302.0
2019-02-08 12:00:00,36.83,36.85,36.73,36.78,80320.0,34.8035,34.8224,34.709,34.7563,80320.0
2019-02-08 12:30:00,36.77,36.81,36.75,36.77,61495.0,34.7468,34.7846,34.7279,34.7468,61495.0
2019-02-08 13:00:00,36.77,36.82,36.74,36.75,59851.0,34.7468,34.7941,34.7185,34.7279,59851.0
2019-02-08 13:30:00,36.75,36.82,36.74,36.78,112877.0,34.7279,34.7941,34.7185,34.7563,112877.0
2019-02-08 14:00:00,36.79,36.91,36.77,36.88,103022.0,34.7657,34.8791,34.7468,34.8508,103022.0
2019-02-08 14:30:00,36.87,36.92,36.85,36.88,98711.0,34.8413,34.8885,34.8224,34.8508,98711.0
2019-02-08 15:00:00,36.88,36.98,36.87,36.95,104002.0,34.8508,34.9452,34.8413,34.9169,104002.0
2019-02-08 15:30:00,36.95,37.02,36.91,37.02,346361.0,34.9169,34.983,34.8791,34.983,346361.0
2019-02-11 09:30:00,37.03,37.14,36.86,36.99,274170.0,34.9925,35.0964,34.8319,34.9547,274170.0
2019-02-11 10:00:00,36.98,37.11,36.95,37.01,145736.0,34.9452,35.0681,34.9169,34.9736,145736.0
2019-02-11 10:30:00,37.02,37.19,37.0,37.15,305223.0,34.983,35.1437,34.9641,35.1059,305223.0
2019-02-11 11:00:00,37.15,37.2,37.07,37.13,231723.0,35.1059,35.1531,35.0303,35.087,231723.0
2019-02-11 11:30:00,37.12,37.17,37.09,37.13,73278.0,35.0775,35.1248,35.0492,35.087,73278.0
2019-02-11 12:00:00,37.13,37.28,37.13,37.25,76562.0,35.087,35.2287,35.087,35.2004,76562.0
2019-02-11 12:30:00,37.25,37.27,37.15,37.2,57588.0,35.2004,35.2193,35.1059,35.1531,57588.0
2019-02-11 13:00:00,37.2,37.22,37.17,37.17,54773.0,35.1531,35.172,35.1248,35.1248,54773.0
2019-02-11 13:30:00,37.18,37.21,37.14,37.21,36389.0,35.1342,35.1626,35.0964,35.1626,36389.0
2019-02-11 14:00:00,37.21,37.27,37.2,37.26,316332.0,35.1626,35.2193,35.1531,35.2098,316332.0
2019-02-11 14:30:00,37.26,37.28,37.18,37.2,55641.0,35.2098,35.2287,35.1342,35.1531,55641.0
2019-02-11 15:00:00,37.2,37.26,37.2,37.24,56247.0,35.1531,35.2098,35.1531,35.1909,56247.0
2019-02-11 15:30:00,37.24,37.25,37.19,37.22,442197.0,35.1909,35.2004,35.1437,35.172,442197.0
2019-02-12 09:30:00,37.39,38.05,37.36,38.03,351498.0,35.3327,35.9564,35.3043,35.9375,351498.0
2019-02-12 10:00:00,38.03,38.08,37.9,37.98,96929.0,35.9375,35.9847,35.8146,35.8902,96929.0
2019-02-12 10:30:00,37.99,38.14,37.94,38.11,284799.0,35.8997,36.0414,35.8524,36.0131,284799.0
2019-02-12 11:00:00,38.11,38.16,38.09,38.14,199202.0,36.0131,36.0603,35.9942,36.0414,199202.0
2019-02-12 11:30:00,38.14,38.18,38.07,38.17,202261.0,36.0414,36.0792,35.9753,36.0698,202261.0
2019-02-12 12:00:00,38.17,38.27,38.12,38.26,284041.0,36.0698,36.1643,36.0225,36.1548,284041.0
2019-02-12 12:30:00,38.27,38.33,38.26,38.32,120242.0,36.1643,36.221,36.1548,36.2115,120242.0
2019-02-12 13:00:00,38.32,38.42,38.31,38.39,136944.0,36.2115,36.306,36.2021,36.2777,136944.0
2019-02-12 13:30:00,38.39,38.48,38.37,38.48,197006.0,36.2777,36.3627,36.2588,36.3627,197006.0
2019-02-12 14:00:00,38.47,38.51,38.44,38.48,135707.0,36.3533,36.3911,36.3249,36.3627,135707.0
2019-02-12 14:30:00,38.48,38.48,38.4,38.43,141262.0,36.3627,36.3627,36.2871,36.3155,141262.0
2019-02-12 15:00:00,38.42,38.52,38.41,38.5,352819.0,36.306,36.4005,36.2966,36.3816,352819.0
2019-02-12 15:30:00,38.5,38.55,38.47,38.5,678343.0,36.3816,36.4289,36.3533,36.3816,678343.0
2019-02-13 09:30:00,38.57,38.71,38.35,38.48,701887.0,36.4478,36.5801,36.2399,36.3627,701887.0
2019-02-13 10:00:00,38.48,38.51,38.32,38.34,228651.0,36.3627,36.3911,36.2115,36.2304,228651.0
2019-02-13 10:30:00,38.35,38.44,38.3,38.33,171404.0,36.2399,36.3249,36.1926,36.221,171404.0
2019-02-13 11:00:00,38.33,38.43,38.21,38.22,192300.0,36.221,36.3155,36.1076,36.117,192300.0
2019-02-13 11:30:00,38.21,38.25,38.12,38.24,99613.0,36.1076,36.1454,36.0225,36.1359,99613.0
2019-02-13 12:00:00,38.24,38.26,38.16,38.18,52704.0,36.1359,36.1548,36.0603,36.0792,52704.0
2019-02-13 12:30:00,38.17,38.29,38.16,38.23,110250.0,36.0698,36.1832,36.0603,36.1265,110250.0
2019-02-13 13:00:00,38.23,38.37,38.23,38.36,88976.0,36.1265,36.2588,36.1265,36.2493,88976.0
2019-02-13 13:30:00,38.36,38.42,38.36,38.4,150713.0,36.2493,36.306,36.2493,36.2871,150713.0
2019-02-13 14:00:00,38.41,38.45,38.38,38.41,170888.0,36.2966,36.3344,36.2682,36.2966,170888.0
2019-02-13 14:30:00,38.41,38.48,38.39,38.45,84952.0,36.2966,36.3627,36.2777,36.3344,84952.0
2019-02-13 15:00:00,38.46,38.48,38.39,38.47,107924.0,36.3438,36.3627,36.2777,36.3533,107924.0
2019-02-13 15:30:00,38.47,38.49,38.35,38.36,374758.0,36.3533,36.3722,36.2399,36.2493,374758.0
2019-02-14 09:30:00,38.12,38.26,37.89,38.25,374788.0,36.0225,36.1548,35.8052,36.1454,374788.0
2019-02-14 10:00:00,38.26,38.32,38.19,38.3,225649.0,36.1548,36.2115,36.0887,36.1926,225649.0
2019-02-14 10:30:00,38.29,38.31,38.07,38.23,214227.0,36.1832,36.2021,35.9753,36.1265,214227.0
2019-02-14 11:00:00,38.24,38.25,38.13,38.22,103246.0,36.1359,36.1454,36.032,36.117,103246.0
2019-02-14 11:30:00,38.22,38.39,38.2,38.37,131387.0,36.117,36.2777,36.0981,36.2588,131387.0
2019-02-14 12:00:00,38.38,38.45,38.36,38.44,156267.0,36.2682,36.3344,36.2493,36.3249,156267.0
2019-02-14 12:30:00,38.44,38.45,38.38,38.41,91560.0,36.3249,36.3344,36.2682,36.2966,91560.0
2019-02-14 13:00:00,38.41,38.43,38.36,38.42,56773.0,36.2966,36.3155,36.2493,36.306,56773.0
2019-02-14 13:30:00,38.42,38.45,38.38,38.39,72310.0,36.306,36.3344,36.2682,36.2777,72310.0
2019-02-14 14:00:00,38.39,38.44,38.37,38.41,70415.0,36.2777,36.3249,36.2588,36.2966,70415.0
2019-02-14 14:30:00,38.41,38.44,38.35,38.37,112847.0,36.2966,36.3249,36.2399,36.2588,112847.0
2019-02-14 15:00:00,38.37,38.47,38.36,38.38,234033.0,36.2588,36.3533,36.2493,36.2682,234033.0
2019-02-14 15:30:00,38.38,38.46,38.28,38.29,259334.0,36.2682,36.3438,36.1737,36.1832,259334.0
2019-02-15 09:30:00,38.45,38.67,38.28,38.57,315253.0,36.3344,36.5423,36.1737,36.4478,315253.0
2019-02-15 10:00:00,38.58,38.6,38.5,38.58,139355.0,36.4572,36.4761,36.3816,36.4572,139355.0
2019-02-15 10:30:00,38.58,38.67,38.56,38.62,111546.0,36.4572,36.5423,36.4383,36.495,111546.0
2019-02-15 11:00:00,38.63,38.71,38.58,38.61,100777.0,36.5045,36.5801,36.4572,36.4856,100777.0
2019-02-15 11:30:00,38.61,38.67,38.59,38.67,92231.0,36.4856,36.5423,36.4667,36.5423,92231.0
2019-02-15 12:00:00,38.67,38.71,38.63,38.7,88595.0,36.5423,36.5801,36.5045,36.5706,88595.0
2019-02-15 12:30:00,38.7,38.77,38.7,38.74,88322.0,36.5706,36.6368,36.5706,36.6084,88322.0
2019-02-15 13:00:00,38.74,38.75,38.64,38.65,61928.0,36.6084,36.6179,36.5139,36.5234,61928.0
2019-02-15 13:30:00,38.64,38.68,38.61,38.61,49383.0,36.5139,36.5517,36.4856,36.4856,49383.0
2019-02-15 14:00:00,38.61,38.63,38.53,38.55,64490.0,36.4856,36.5045,36.41,36.4289,64490.0
2019-02-15 14:30:00,38.56,38.65,38.56,38.63,104509.0,36.4383,36.5234,36.4383,36.5045,104509.0
2019-02-15 15:00:00,38.63,38.64,38.56,38.62,77588.0,36.5045,36.5139,36.4383,36.495,77588.0
2019-02-15 15:30:00,38.62,38.68,38.59,38.68,304676.0,36.495,36.5517,36.4667,36.5517,304676.0
2019-02-19 09:30:00,38.51,38.65,38.44,38.65,162033.0,36.3911,36.5234,36.3249,36.5234,162033.0
2019-02-19 10:00:00,38.65,38.88,38.65,38.86,292464.0,36.5234,36.7407,36.5234,36.7218,292464.0
2019-02-19 10:30:00,38.85,38.88,38.8,38.84,116658.0,36.7124,36.7407,36.6651,36.7029,116658.0
2019-02-19 11:00:00,38.84,38.91,38.81,38.84,96647.0,36.7029,36.7691,36.6746,36.7029,96647.0
2019-02-19 11:30:00,38.84,38.99,38.83,38.99,125832.0,36.7029,36.8447,36.6935,36.8447,125832.0
2019-02-19 12:00:00,38.98,38.99,38.93,38.94,63395.0,36.8352,36.8447,36.788,36.7974,63395.0
2019-02-19 12:30:00,38.94,38.95,38.89,38.94,114236.0,36.7974,36.8069,36.7502,36.7974,114236.0
2019-02-19 13:00:00,38.93,38.93,38.84,38.88,293325.0,36.788,36.788,36.7029,36.7407,293325.0
2019-02-19 13:30:00,38.88,38.89,38.84,38.88,91439.0,36.7407,36.7502,36.7029,36.7407,91439.0
2019-02-19 14:00:00,38.89,38.91,38.82,38.89,108781.0,36.7502,36.7691,36.684,36.7502,108781.0
2019-02-19 14:30:00,38.89,38.96,38.88,38.93,53603.0,36.7502,36.8163,36.7407,36.788,53603.0
2019-02-19 15:00:00,38.93,38.94,38.89,38.92,81963.0,36.788,36.7974,36.7502,36.7785,81963.0
2019-02-19 15:30:00,38.93,39.0,38.84,38.86,332909.0,36.788,36.8541,36.7029,36.7218,332909.0
2019-02-20 09:30:00,38.82,38.85,38.66,38.72,134162.0,36.684,36.7124,36.5328,36.5895,134162.0
2019-02-20 10:00:00,38.72,38.8,38.64,38.78,77779.0,36.5895,36.6651,36.5139,36.6462,77779.0
2019-02-20 10:30:00,38.79,38.8,38.75,38.75,59447.0,36.6557,36.6651,36.6179,36.6179,59447.0
2019-02-20 11:00:00,38.75,38.78,38.66,38.68,34177.0,36.6179,36.6462,36.5328,36.5517,34177.0
2019-02-20 11:30:00,38.68,38.78,38.68,38.72,53088.0,36.5517,36.6462,36.5517,36.5895,53088.0
2019-02-20 12:00:00,38.71,38.77,38.68,38.68,33290.0,36.5801,36.6368,36.5517,36.5517,33290.0
2019-02-20 12:30:00,38.68,38.83,38.68,38.81,29449.0,36.5517,36.6935,36.5517,36.6746,29449.0
2019-02-20 13:00:00,38.8,38.84,38.79,38.81,41257.0,36.6651,36.7029,36.6557,36.6746,41257.0
2019-02-20 13:30:00,38.82,38.83,38.74,38.76,58920.0,36.684,36.6935,36.6084,36.6273,58920.0
2019-02-20 14:00:00,38.77,38.8,38.6,38.65,88872.0,36.6368,36.6651,36.4761,36.5234,88872.0
2019-02-20 14:30:00,38.65,38.72,38.65,38.67,47700.0,36.5234,36.5895,36.5234,36.5423,47700.0
2019-02-20 15:00:00,38.66,38.77,38.65,38.73,52062.0,36.5328,36.6368,36.5234,36.599,52062.0
2019-02-20 15:30:00,38.74,38.8,38.7,38.73,365346.0,36.6084,36.6651,36.5706,36.599,365346.0
2019-02-21 09:30:00,38.59,38.88,38.48,38.79,106363.0,36.4667,36.7407,36.3627,36.6557,106363.0
2019-02-21 10:00:00,38.78,38.85,38.71,38.8,157682.0,36.6462,36.7124,36.5801,36.6651,157682.0
2019-02-21 10:30:00,38.8,38.83,38.72,38.75,87225.0,36.6651,36.6935,36.5895,36.6179,87225.0
2019-02-21 11:00:00,38.74,38.83,38.69,38.69,77744.0,36.6084,36.6935,36.5612,36.5612,77744.0
2019-02-21 11:30:00,38.7,38.87,38.7,38.84,62590.0,36.5706,36.7313,36.5706,36.7029,62590.0
2019-02-21 12:00:00,38.83,38.85,38.78,38.8,51090.0,36.6935,36.7124,36.6462,36.6651,51090.0
2019-02-21 12:30:00,38.8,38.89,38.8,38.88,109451.0,36.6651,36.7502,36.6651,36.7407,109451.0
2019-02-21 13:00:00,38.89,38.9,38.8,38.8,59025.0,36.7502,36.7596,36.6651,36.6651,59025.0
2019-02-21 13:30:00,38.81,38.87,38.79,38.87,33048.0,36.6746,36.7313,36.6557,36.7313,33048.0
2019-02-21 14:00:00,38.87,38.91,38.75,38.78,87608.0,36.7313,36.7691,36.6179,36.6462,87608.0
2019-02-21 14:30:00,38.79,38.81,38.67,38.7,70357.0,36.6557,36.6746,36.5423,36.5706,70357.0
2019-02-21 15:00:00,38.71,38.77,38.68,38.75,69405.0,36.5801,36.6368,36.5517,36.6179,69405.0
2019-02-21 15:30:00,38.74,38.88,38.71,38.87,187283.0,36.6084,36.7407,36.5801,36.7313,187283.0
2019-02-22 09:30:00,38.98,39.11,38.91,38.92,145133.0,36.8352,36.958,36.7691,36.7785,145133.0
2019-02-22 10:00:00,38.92,39.13,38.9,39.02,137491.0,36.7785,36.9769,36.7596,36.873,137491.0
2019-02-22 10:30:00,39.02,39.14,39.02,39.11,80726.0,36.873,36.9864,36.873,36.958,80726.0
2019-02-22 11:00:00,39.12,39.23,39.09,39.2,68264.0,36.9675,37.0714,36.9391,37.0431,68264.0
2019-02-22 11:30:00,39.21,39.25,39.19,39.25,86250.0,37.0525,37.0903,37.0336,37.0903,86250.0
2019-02-22 12:00:00,39.25,39.28,39.18,39.18,43470.0,37.0903,37.1187,37.0242,37.0242,43470.0
2019-02-22 12:30:00,39.18,39.2,39.12,39.15,92378.0,37.0242,37.0431,36.9675,36.9958,92378.0
2019-02-22 13:00:00,39.15,39.18,39.13,39.15,34264.0,36.9958,37.0242,36.9769,36.9958,34264.0
2019-02-22 13:30:00,39.15,39.2,39.14,39.19,29371.0,36.9958,37.0431,36.9864,37.0336,29371.0
2019-02-22 14:00:00,39.19,39.23,39.15,39.15,38030.0,37.0336,37.0714,36.9958,36.9958,38030.0
2019-02-22 14:30:00,39.14,39.16,39.08,39.1,52358.0,36.9864,37.0053,36.9297,36.9486,52358.0
2019-02-22 15:00:00,39.09,39.16,39.09,39.15,55923.0,36.9391,37.0053,36.9391,36.9958,55923.0
2019-02-22 15:30:00,39.15,39.22,39.11,39.21,287572.0,36.9958,37.062,36.958,37.0525,287572.0
2019-02-25 09:30:00,39.32,39.54,39.32,39.52,213744.0,37.1565,37.3644,37.1565,37.3455,213744.0
2019-02-25 10:00:00,39.53,39.53,39.43,39.45,117882.0,37.3549,37.3549,37.2604,37.2793,117882.0
2019-02-25 10:30:00,39.44,39.49,39.36,39.43,63825.0,37.2699,37.3171,37.1943,37.2604,63825.0
2019-02-25 11:00:00,39.43,39.44,39.34,39.35,89813.0,37.2604,37.2699,37.1754,37.1848,89813.0
2019-02-25 11:30:00,39.35,39.43,39.35,39.4,213942.0,37.1848,37.2604,37.1848,37.2321,213942.0
2019-02-25 12:00:00,39.4,39.45,39.38,39.38,68704.0,37.2321,37.2793,37.2132,37.2132,68704.0
2019-02-25 12:30:00,39.38,39.39,39.26,39.27,48271.0,37.2132,37.2226,37.0998,37.1092,48271.0
2019-02-25 13:00:00,39.26,39.29,39.26,39.26,127281.0,37.0998,37.1281,37.0998,37.0998,127281.0
2019-02-25 13:30:00,39.26,39.26,39.19,39.22,64717.0,37.0998,37.0998,37.0336,37.062,64717.0
2019-02-25 14:00:00,39.23,39.25,39.2,39.21,168850.0,37.0714,37.0903,37.0431,37.0525,168850.0
2019-02-25 14:30:00,39.21,39.21,39.1,39.11,118323.0,37.0525,37.0525,36.9486,36.958,118323.0
2019-02-25 15:00:00,39.11,39.11,39.03,39.03,216857.0,36.958,36.958,36.8825,36.8825,216857.0
2019-02-25 15:30:00,39.04,39.11,39.02,39.04,492473.0,36.8919,36.958,36.873,36.8919,492473.0
2019-02-26 09:30:00,38.81,38.99,38.62,38.88,616367.0,36.6746,36.8447,36.495,36.7407,616367.0
2019-02-26 10:00:00,38.89,39.13,38.89,38.96,225267.0,36.7502,36.9769,36.7502,36.8163,225267.0
2019-02-26 10:30:00,38.96,39.11,38.85,38.87,255925.0,36.8163,36.958,36.7124,36.7313,255925.0
2019-02-26 11:00:00,38.87,38.89,38.75,38.84,716996.0,36.7313,36.7502,36.6179,36.7029,716996.0
2019-02-26 11:30:00,38.84,38.86,38.73,38.73,151365.0,36.7029,36.7218,36.599,36.599,151365.0
2019-02-26 12:00:00,38.73,38.79,38.68,38.76,63465.0,36.599,36.6557,36.5517,36.6273,63465.0
2019-02-26 12:30:00,38.76,38.77,38.6,38.61,141238.0,36.6273,36.6368,36.4761,36.4856,141238.0
2019-02-26 13:00:00,38.6,38.7,38.59,38.68,99725.0,36.4761,36.5706,36.4667,36.5517,99725.0
2019-02-26 13:30:00,38.68,38.75,38.66,38.74,138781.0,36.5517,36.6179,36.5328,36.6084,138781.0
2019-02-26 14:00:00,38.75,38.82,38.73,38.8,83248.0,36.6179,36.684,36.599,36.6651,83248.0
2019-02-26 14:30:00,38.81,38.91,38.8,38.89,136349.0,36.6746,36.7691,36.6651,36.7502,136349.0
2019-02-26 15:00:00,38.89,38.94,38.87,38.88,199598.0,36.7502,36.7974,36.7313,36.7407,199598.0
2019-02-26 15:30:00,38.88,38.94,38.83,38.85,410083.0,36.7407,36.7974,36.6935,36.7124,410083.0
2019-02-27 09:30:00,38.91,39.06,38.66,38.71,556978.0,36.7691,36.9108,36.5328,36.5801,556978.0
2019-02-27 10:00:00,38.72,38.82,38.48,38.55,1147250.0,36.5895,36.684,36.3627,36.4289,1147250.0
2019-02-27 10:30:00,38.55,38.56,38.41,38.49,1008968.0,36.4289,36.4383,36.2966,36.3722,1008968.0
2019-02-27 11:00:00,38.49,38.73,38.46,38.69,468671.0,36.3722,36.599,36.3438,36.5612,468671.0
2019-02-27 11:30:00,38.69,38.72,38.64,38.68,95950.0,36.5612,36.5895,36.5139,36.5517,95950.0
2019-02-27 12:00:00,38.68,38.73,38.63,38.72,70113.0,36.5517,36.599,36.5045,36.5895,70113.0
2019-02-27 12:30:00,38.73,38.78,38.71,38.77,101845.0,36.599,36.6462,36.5801,36.6368,101845.0
2019-02-27 13:00:00,38.77,38.87,38.76,38.82,60497.0,36.6368,36.7313,36.6273,36.684,60497.0
2019-02-27 13:30:00,38.82,38.83,38.75,38.77,70191.0,36.684,36.6935,36.6179,36.6368,70191.0
2019-02-27 14:00:00,38.76,38.88,38.75,38.81,101456.0,36.6273,36.7407,36.6179,36.6746,101456.0
2019-02-27 14:30:00,38.82,38.88,38.8,38.83,136920.0,36.684,36.7407,36.6651,36.6935,136920.0
2019-02-27 15:00:00,38.83,38.85,38.81,38.81,140688.0,36.6935,36.7124,36.6746,36.6746,140688.0
2019-02-27 15:30:00,38.8,38.86,38.8,38.84,312939.0,36.6651,36.7218,36.6651,36.7029,312939.0
2019-02-28 09:30:00,38.67,38.71,38.37,38.39,1185455.0,36.5423,36.5801,36.2588,36.2777,1185455.0
2019-02-28 10:00:00,38.38,38.39,38.2,38.24,721568.0,36.2682,36.2777,36.0981,36.1359,721568.0
2019-02-28 10:30:00,38.25,38.48,38.23,38.44,316766.0,36.1454,36.3627,36.1265,36.3249,316766.0
2019-02-28 11:00:00,38.44,38.52,38.37,38.48,192552.0,36.3249,36.4005,36.2588,36.3627,192552.0
2019-02-28 11:30:00,38.47,38.5,38.39,38.42,177633.0,36.3533,36.3816,36.2777,36.306,177633.0
2019-02-28 12:00:00,38.42,38.5,38.39,38.46,121689.0,36.306,36.3816,36.2777,36.3438,121689.0
2019-02-28 12:30:00,38.46,38.48,38.4,38.43,73100.0,36.3438,36.3627,36.2871,36.3155,73100.0
2019-02-28 13:00:00,38.44,38.45,38.36,38.37,34260.0,36.3249,36.3344,36.2493,36.2588,34260.0
2019-02-28 13:30:00,38.38,38.42,38.34,38.38,317563.0,36.2682,36.306,36.2304,36.2682,317563.0
2019-02-28 14:00:00,38.37,38.42,38.37,38.42,81574.0,36.2588,36.306,36.2588,36.306,81574.0
2019-02-28 14:30:00,38.41,38.42,38.35,38.39,93566.0,36.2966,36.306,36.2399,36.2777,93566.0
2019-02-28 15:00:00,38.39,38.43,38.37,38.42,105904.0,36.2777,36.3155,36.2588,36.306,105904.0
2019-02-28 15:30:00,38.42,38.46,38.34,38.37,447054.0,36.306,36.3438,36.2304,36.2588,447054.0
2019-03-01 09:30:00,38.78,38.99,38.49,38.51,778831.0,36.6462,36.8447,36.3722,36.3911,778831.0
2019-03-01 10:00:00,38.5,38.55,38.35,38.41,348695.0,36.3816,36.4289,36.2399,36.2966,348695.0
2019-03-01 10:30:00,38.41,38.48,38.28,38.45,294687.0,36.2966,36.3627,36.1737,36.3344,294687.0
2019-03-01 11:00:00,38.45,38.48,38.36,38.42,186176.0,36.3344,36.3627,36.2493,36.306,186176.0
2019-03-01 11:30:00,38.43,38.53,38.35,38.41,82575.0,36.3155,36.41,36.2399,36.2966,82575.0
2019-03-01 12:00:00,38.41,38.58,38.41,38.56,40378.0,36.2966,36.4572,36.2966,36.4383,40378.0
2019-03-01 12:30:00,38.55,38.63,38.55,38.59,126665.0,36.4289,36.5045,36.4289,36.4667,126665.0
2019-03-01 13:00:00,38.59,38.6,38.52,38.55,57727.0,36.4667,36.4761,36.4005,36.4289,57727.0
2019-03-01 13:30:00,38.55,38.61,38.55,38.59,26222.0,36.4289,36.4856,36.4289,36.4667,26222.0
2019-03-01 14:00:00,38.59,38.7,38.57,38.69,120482.0,36.4667,36.5706,36.4478,36.5612,120482.0
2019-03-01 14:30:00,38.7,38.72,38.65,38.66,151848.0,36.5706,36.5895,36.5234,36.5328,151848.0
2019-03-01 15:00:00,38.66,38.66,38.6,38.62,190164.0,36.5328,36.5328,36.4761,36.495,190164.0
2019-03-01 15:30:00,38.63,38.7,38.61,38.63,613934.0,36.5045,36.5706,36.4856,36.5045,613934.0
2019-03-04 09:30:00,38.71,38.88,38.71,38.87,169357.0,36.5801,36.7407,36.5801,36.7313,169357.0
2019-03-04 10:00:00,38.87,38.99,38.78,38.98,154102.0,36.7313,36.8447,36.6462,36.8352,154102.0
2019-03-04 10:30:00,38.98,39.06,38.92,39.0,123979.0,36.8352,36.9108,36.7785,36.8541,123979.0
2019-03-04 11:00:00,38.99,39.0,38.88,38.89,110990.0,36.8447,36.8541,36.7407,36.7502,110990.0
2019-03-04 11:30:00,38.89,38.92,38.64,38.66,489291.0,36.7502,36.7785,36.5139,36.5328,489291.0
2019-03-04 12:00:00,38.65,38.74,38.58,38.69,160674.0,36.5234,36.6084,36.4572,36.5612,160674.0
2019-03-04 12:30:00,38.69,38.73,38.59,38.65,108657.0,36.5612,36.599,36.4667,36.5234,108657.0
2019-03-04 13:00:00,38.65,38.69,38.57,38.68,175643.0,36.5234,36.5612,36.4478,36.5517,175643.0
2019-03-04 13:30:00,38.68,38.75,38.66,38.75,82977.0,36.5517,36.6179,36.5328,36.6179,82977.0
2019-03-04 14:00:00,38.75,38.85,38.71,38.85,179190.0,36.6179,36.7124,36.5801,36.7124,179190.0
2019-03-04 14:30:00,38.86,38.86,38.81,38.81,125927.0,36.7218,36.7218,36.6746,36.6746,125927.0
2019-03-04 15:00:00,38.8,38.85,38.76,38.82,134548.0,36.6651,36.7124,36.6273,36.684,134548.0
2019-03-04 15:30:00,38.81,38.89,38.8,38.88,348026.0,36.6746,36.7502,36.6651,36.7407,348026.0
2019-03-05 09:30:00,38.89,38.99,38.63,38.71,133423.0,36.7502,36.8447,36.5045,36.5801,133423.0
2019-03-05 10:00:00,38.71,38.85,38.68,38.68,127446.0,36.5801,36.7124,36.5517,36.5517,127446.0
2019-03-05 10:30:00,38.68,38.74,38.55,38.61,83362.0,36.5517,36.6084,36.4289,36.4856,83362.0
2019-03-05 11:00:00,38.6,38.75,38.6,38.72,47587.0,36.4761,36.6179,36.4761,36.5895,47587.0
2019-03-05 11:30:00,38.71,38.78,38.67,38.69,60180.0,36.5801,36.6462,36.5423,36.5612,60180.0
2019-03-05 12:00:00,38.68,38.73,38.61,38.63,32362.0,36.5517,36.599,36.4856,36.5045,32362.0
2019-03-05 12:30:00,38.63,38.63,38.55,38.59,37271.0,36.5045,36.5045,36.4289,36.4667,37271.0
2019-03-05 13:00:00,38.59,38.64,38.57,38.57,39210.0,36.4667,36.5139,36.4478,36.4478,39210.0
2019-03-05 13:30:00,38.56,38.58,38.51,38.52,74321.0,36.4383,36.4572,36.3911,36.4005,74321.0
2019-03-05 14:00:00,38.51,38.64,38.51,38.64,42368.0,36.3911,36.5139,36.3911,36.5139,42368.0
2019-03-05 14:30:00,38.65,38.65,38.57,38.6,67175.0,36.5234,36.5234,36.4478,36.4761,67175.0
2019-03-05 15:00:00,38.59,38.6,38.49,38.49,110762.0,36.4667,36.4761,36.3722,36.3722,110762.0
2019-03-05 15:30:00,38.5,38.51,38.38,38.38,497947.0,36.3816,36.3911,36.2682,36.2682,497947.0
2019-03-06 09:30:00,38.35,38.58,38.25,38.33,277876.0,36.2399,36.4572,36.1454,36.221,277876.0
2019-03-06 10:00:00,38.33,38.41,38.29,38.37,142129.0,36.221,36.2966,36.1832,36.2588,142129.0
2019-03-06 10:30:00,38.37,38.42,38.28,38.3,173701.0,36.2588,36.306,36.1737,36.1926,173701.0
2019-03-06 11:00:00,38.29,38.43,38.27,38.34,115640.0,36.1832,36.3155,36.1643,36.2304,115640.0
2019-03-06 11:30:00,38.35,38.39,38.22,38.26,183535.0,36.2399,36.2777,36.117,36.1548,183535.0
2019-03-06 12:00:00,38.26,38.34,38.22,38.24,155737.0,36.1548,36.2304,36.117,36.1359,155737.0
2019-03-06 12:30:00,38.24,38.34,38.2,38.2,135034.0,36.1359,36.2304,36.0981,36.0981,135034.0
2019-03-06 13:00:00,38.21,38.22,38.11,38.14,145494.0,36.1076,36.117,36.0131,36.0414,145494.0
2019-03-06 13:30:00,38.14,38.24,38.14,38.24,193875.0,36.0414,36.1359,36.0414,36.1359,193875.0
2019-03-06 14:00:00,38.25,38.29,38.22,38.24,117370.0,36.1454,36.1832,36.117,36.1359,117370.0
2019-03-06 14:30:00,38.24,38.25,38.16,38.19,126919.0,36.1359,36.1454,36.0603,36.0887,126919.0
2019-03-06 15:00:00,38.19,38.21,38.1,38.15,129659.0,36.0887,36.1076,36.0036,36.0509,129659.0
2019-03-06 15:30:00,38.15,38.17,38.07,38.08,353230.0,36.0509,36.0698,35.9753,35.9847,353230.0
2019-03-07 09:30:00,38.18,38.18,37.8,38.11,1266065.0,36.0792,36.0792,35.7201,36.0131,1266065.0
2019-03-07 10:00:00,38.09,38.1,37.89,38.04,221024.0,35.9942,36.0036,35.8052,35.9469,221024.0
2019-03-07 10:30:00,38.04,38.18,38.02,38.14,230349.0,35.9469,36.0792,35.928,36.0414,230349.0
2019-03-07 11:00:00,38.14,38.2,38.06,38.19,247426.0,36.0414,36.0981,35.9658,36.0887,247426.0
2019-03-07 11:30:00,38.2,38.3,38.16,38.17,246345.0,36.0981,36.1926,36.0603,36.0698,246345.0
2019-03-07 12:00:00,38.16,38.22,38.13,38.2,110238.0,36.0603,36.117,36.032,36.0981,110238.0
2019-03-07 12:30:00,38.2,38.34,38.17,38.28,205448.0,36.0981,36.2304,36.0698,36.1737,205448.0
2019-03-07 13:00:00,38.28,38.29,38.18,38.23,166945.0,36.1737,36.1832,36.0792,36.1265,166945.0
2019-03-07 13:30:00,38.23,38.24,38.13,38.14,65749.0,36.1265,36.1359,36.032,36.0414,65749.0
2019-03-07 14:00:00,38.14,38.15,38.05,38.15,75057.0,36.0414,36.0509,35.9564,36.0509,75057.0
2019-03-07 14:30:00,38.15,38.16,38.01,38.03,103022.0,36.0509,36.0603,35.9186,35.9375,103022.0
2019-03-07 15:00:00,38.03,38.12,37.97,38.05,166902.0,35.9375,36.0225,35.8808,35.9564,166902.0
2019-03-07 15:30:00,38.05,38.11,38.01,38.07,339622.0,35.9564,36.0131,35.9186,35.9753,339622.0
2019-03-08 09:30:00,37.82,38.18,37.71,38.14,606848.0,35.739,36.0792,35.6351,36.0414,606848.0
2019-03-08 10:00:00,38.13,38.15,37.92,38.0,365805.0,36.032,36.0509,35.8335,35.9091,365805.0
2019-03-08 10:30:00,38.0,38.11,37.93,38.04,182605.0,35.9091,36.0131,35.843,35.9469,182605.0
2019-03-08 11:00:00,38.04,38.09,37.97,38.04,81001.0,35.9469,35.9942,35.8808,35.9469,81001.0
2019-03-08 11:30:00,38.05,38.05,37.92,37.93,93792.0,35.9564,35.9564,35.8335,35.843,93792.0
2019-03-08 12:00:00,37.93,38.04,37.91,38.01,100789.0,35.843,35.9469,35.8241,35.9186,100789.0
2019-03-08 12:30:00,38.01,38.02,37.87,37.89,133563.0,35.9186,35.928,35.7863,35.8052,133563.0
2019-03-08 13:00:00,37.9,37.95,37.88,37.93,111845.0,35.8146,35.8619,35.7957,35.843,111845.0
2019-03-08 13:30:00,37.94,37.99,37.92,37.93,78881.0,35.8524,35.8997,35.8335,35.843,78881.0
2019-03-08 14:00:00,37.94,37.97,37.88,37.95,75925.0,35.8524,35.8808,35.7957,35.8619,75925.0
2019-03-08 14:30:00,37.95,38.06,37.9,38.01,64725.0,35.8619,35.9658,35.8146,35.9186,64725.0
2019-03-08 15:00:00,38.01,38.09,37.95,37.96,82731.0,35.9186,35.9942,35.8619,35.8713,82731.0
2019-03-08 15:30:00,37.95,38.11,37.95,38.08,218149.0,35.8619,36.0131,35.8619,35.9847,218149.0
2019-03-11 09:30:00,38.18,38.37,38.12,38.33,246589.0,36.0792,36.2588,36.0225,36.221,246589.0
2019-03-11 10:00:00,38.32,38.36,38.23,38.32,232874.0,36.2115,36.2493,36.1265,36.2115,232874.0
2019-03-11 10:30:00,38.32,38.34,38.23,38.25,301974.0,36.2115,36.2304,36.1265,36.1454,301974.0
2019-03-11 11:00:00,38.25,38.33,38.22,38.3,150794.0,36.1454,36.221,36.117,36.1926,150794.0
2019-03-11 11:30:00,38.3,38.4,38.27,38.4,345526.0,36.1926,36.2871,36.1643,36.2871,345526.0
2019-03-11 12:00:00,38.39,38.4,38.33,38.36,100230.0,36.2777,36.2871,36.221,36.2493,100230.0
2019-03-11 12:30:00,38.36,38.39,38.34,38.36,84999.0,36.2493,36.2777,36.2304,36.2493,84999.0
2019-03-11 13:00:00,38.36,38.42,38.36,38.4,63744.0,36.2493,36.306,36.2493,36.2871,63744.0
2019-03-11 13:30:00,38.41,38.44,38.38,38.4,49439.0,36.2966,36.3249,36.2682,36.2871,49439.0
2019-03-11 14:00:00,38.39,38.41,38.35,38.36,48433.0,36.2777,36.2966,36.2399,36.2493,48433.0
2019-03-11 14:30:00,38.37,38.4,38.34,38.38,73879.0,36.2588,36.2871,36.2304,36.2682,73879.0
2019-03-11 15:00:00,38.38,38.47,38.36,38.43,144373.0,36.2682,36.3533,36.2493,36.3155,144373.0
2019-03-11 15:30:00,38.43,38.5,38.43,38.48,658102.0,36.3155,36.3816,36.3155,36.3627,658102.0
2019-03-12 09:30:00,38.5,38.57,38.39,38.48,180861.0,36.3816,36.4478,36.2777,36.3627,180861.0
2019-03-12 10:00:00,38.48,38.5,38.39,38.44,115349.0,36.3627,36.3816,36.2777,36.3249,115349.0
2019-03-12 10:30:00,38.45,38.47,38.31,38.39,126590.0,36.3344,36.3533,36.2021,36.2777,126590.0
2019-03-12 11:00:00,38.39,38.43,38.33,38.4,285506.0,36.2777,36.3155,36.221,36.2871,285506.0
2019-03-12 11:30:00,38.39,38.48,38.37,38.44,66260.0,36.2777,36.3627,36.2588,36.3249,66260.0
2019-03-12 12:00:00,38.44,38.46,38.4,38.45,116958.0,36.3249,36.3438,36.2871,36.3344,116958.0
2019-03-12 12:30:00,38.45,38.45,38.4,38.44,51109.0,36.3344,36.3344,36.2871,36.3249,51109.0
2019-03-12 13:00:00,38.44,38.49,38.43,38.48,32972.0,36.3249,36.3722,36.3155,36.3627,32972.0
2019-03-12 13:30:00,38.5,38.64,38.49,38.61,36070.0,36.3816,36.5139,36.3722,36.4856,36070.0
2019-03-12 14:00:00,38.61,38.63,38.57,38.57,51469.0,36.4856,36.5045,36.4478,36.4478,51469.0
2019-03-12 14:30:00,38.58,38.61,38.56,38.6,120446.0,36.4572,36.4856,36.4383,36.4761,120446.0
2019-03-12 15:00:00,38.6,38.6,38.49,38.56,145893.0,36.4761,36.4761,36.3722,36.4383,145893.0
2019-03-12 15:30:00,38.56,38.59,38.49,38.53,288224.0,36.4383,36.4667,36.3722,36.41,288224.0
2019-03-13 09:30:00,38.59,38.7,38.56,38.66,297797.0,36.4667,36.5706,36.4383,36.5328,297797.0
2019-03-13 10:00:00,38.67,38.74,38.59,38.71,842527.0,36.5423,36.6084,36.4667,36.5801,842527.0
2019-03-13 10:30:00,38.71,38.75,38.59,38.62,361351.0,36.5801,36.6179,36.4667,36.495,361351.0
2019-03-13 11:00:00,38.62,38.73,38.62,38.71,86559.0,36.495,36.599,36.495,36.5801,86559.0
2019-03-13 11:30:00,38.71,38.72,38.59,38.64,104377.0,36.5801,36.5895,36.4667,36.5139,104377.0
2019-03-13 12:00:00,38.64,38.66,38.54,38.57,48012.0,36.5139,36.5328,36.4194,36.4478,48012.0
2019-03-13 12:30:00,38.56,38.58,38.5,38.58,124022.0,36.4383,36.4572,36.3816,36.4572,124022.0
2019-03-13 13:00:00,38.58,38.59,38.56,38.57,86179.0,36.4572,36.4667,36.4383,36.4478,86179.0
2019-03-13 13:30:00,38.58,38.59,38.51,38.54,45124.0,36.4572,36.4667,36.3911,36.4194,45124.0
2019-03-13 14:00:00,38.54,38.57,38.51,38.52,78501.0,36.4194,36.4478,36.3911,36.4005,78501.0
2019-03-13 14:30:00,38.51,38.52,38.38,38.44,189905.0,36.3911,36.4005,36.2682,36.3249,189905.0
2019-03-13 15:00:00,38.43,38.44,38.27,38.33,455493.0,36.3155,36.3249,36.1643,36.221,455493.0
2019-03-13 15:30:00,38.33,38.4,38.32,38.36,358980.0,36.221,36.2871,36.2115,36.2493,358980.0
2019-03-14 09:30:00,38.29,38.37,38.2,38.24,336702.0,36.1832,36.2588,36.0981,36.1359,336702.0
2019-03-14 10:00:00,38.23,38.25,38.06,38.13,397654.0,36.1265,36.1454,35.9658,36.032,397654.0
2019-03-14 10:30:00,38.13,38.14,38.04,38.06,109180.0,36.032,36.0414,35.9469,35.9658,109180.0
2019-03-14 11:00:00,38.06,38.12,38.05,38.08,89753.0,35.9658,36.0225,35.9564,35.9847,89753.0
2019-03-14 11:30:00,38.07,38.19,38.05,38.18,81352.0,35.9753,36.0887,35.9564,36.0792,81352.0
2019-03-14 12:00:00,38.19,38.2,38.14,38.18,70201.0,36.0887,36.0981,36.0414,36.0792,70201.0
2019-03-14 12:30:00,38.18,38.24,38.18,38.19,90624.0,36.0792,36.1359,36.0792,36.0887,90624.0
2019-03-14 13:00:00,38.19,38.23,38.18,38.2,65561.0,36.0887,36.1265,36.0792,36.0981,65561.0
2019-03-14 13:30:00,38.2,38.21,38.13,38.15,103995.0,36.0981,36.1076,36.032,36.0509,103995.0
2019-03-14 14:00:00,38.15,38.17,38.12,38.16,74599.0,36.0509,36.0698,36.0225,36.0603,74599.0
2019-03-14 14:30:00,38.16,38.17,38.11,38.15,90599.0,36.0603,36.0698,36.0131,36.0509,90599.0
2019-03-14 15:00:00,38.15,38.19,38.13,38.18,97133.0,36.0509,36.0887,36.032,36.0792,97133.0
2019-03-14 15:30:00,38.18,38.23,38.14,38.15,440599.0,36.0792,36.1265,36.0414,36.0509,440599.0
2019-03-15 09:30:00,38.15,38.27,38.1,38.15,296753.0,36.1403,36.254,36.0929,36.1403,296753.0
2019-03-15 10:00:00,38.16,38.17,38.03,38.17,273644.0,36.1498,36.1593,36.0266,36.1593,273644.0
2019-03-15 10:30:00,38.18,38.2,38.11,38.16,211292.0,36.1687,36.1877,36.1024,36.1498,211292.0
2019-03-15 11:00:00,38.16,38.2,38.09,38.09,118546.0,36.1498,36.1877,36.0835,36.0835,118546.0
2019-03-15 11:30:00,38.09,38.15,38.03,38.08,169699.0,36.0835,36.1403,36.0266,36.074,169699.0
2019-03-15 12:00:00,38.07,38.19,38.06,38.17,83578.0,36.0645,36.1782,36.0551,36.1593,83578.0
2019-03-15 12:30:00,38.17,38.23,38.16,38.18,118494.0,36.1593,36.2161,36.1498,36.1687,118494.0
2019-03-15 13:00:00,38.19,38.21,38.13,38.14,77633.0,36.1782,36.1971,36.1214,36.1308,77633.0
2019-03-15 13:30:00,38.14,38.16,38.07,38.08,153619.0,36.1308,36.1498,36.0645,36.074,153619.0
2019-03-15 14:00:00,38.08,38.1,38.02,38.02,255332.0,36.074,36.0929,36.0172,36.0172,255332.0
2019-03-15 14:30:00,38.02,38.06,38.0,38.01,295461.0,36.0172,36.0551,35.9982,36.0077,295461.0
2019-03-15 15:00:00,38.01,38.04,37.97,38.01,267149.0,36.0077,36.0361,35.9698,36.0077,267149.0
2019-03-15 15:30:00,38.01,38.03,37.87,37.94,1247180.0,36.0077,36.0266,35.8751,35.9414,1247180.0
2019-03-18 09:30:00,37.98,38.18,37.98,38.15,418372.0,35.9793,36.1687,35.9793,36.1403,418372.0
2019-03-18 10:00:00,38.16,38.19,38.01,38.05,187076.0,36.1498,36.1782,36.0077,36.0456,187076.0
2019-03-18 10:30:00,38.05,38.14,38.03,38.12,121880.0,36.0456,36.1308,36.0266,36.1119,121880.0
2019-03-18 11:00:00,38.12,38.16,37.95,37.96,140309.0,36.1119,36.1498,35.9508,35.9603,140309.0
2019-03-18 11:30:00,37.96,38.0,37.93,37.96,113272.0,35.9603,35.9982,35.9319,35.9603,113272.0
2019-03-18 12:00:00,37.97,38.0,37.95,37.98,97180.0,35.9698,35.9982,35.9508,35.9793,97180.0
2019-03-18 12:30:00,37.98,38.06,37.95,38.04,122199.0,35.9793,36.0551,35.9508,36.0361,122199.0
2019-03-18 13:00:00,38.04,38.13,38.04,38.11,96511.0,36.0361,36.1214,36.0361,36.1024,96511.0
2019-03-18 13:30:00,38.1,38.16,38.1,38.14,146231.0,36.0929,36.1498,36.0929,36.1308,146231.0
2019-03-18 14:00:00,38.14,38.17,38.12,38.16,123679.0,36.1308,36.1593,36.1119,36.1498,123679.0
2019-03-18 14:30:00,38.17,38.19,38.15,38.16,81138.0,36.1593,36.1782,36.1403,36.1498,81138.0
2019-03-18 15:00:00,38.17,38.18,38.12,38.16,209618.0,36.1593,36.1687,36.1119,36.1498,209618.0
2019-03-18 15:30:00,38.16,38.25,38.16,38.21,605490.0,36.1498,36.235,36.1498,36.1971,605490.0
2019-03-19 09:30:00,38.4,38.44,38.25,38.35,190648.0,36.3771,36.415,36.235,36.3298,190648.0
2019-03-19 10:00:00,38.35,38.42,38.3,38.3,202500.0,36.3298,36.3961,36.2824,36.2824,202500.0
2019-03-19 10:30:00,38.3,38.37,38.24,38.24,109538.0,36.2824,36.3487,36.2256,36.2256,109538.0
2019-03-19 11:00:00,38.24,38.29,38.18,38.19,122060.0,36.2256,36.2729,36.1687,36.1782,122060.0
2019-03-19 11:30:00,38.2,38.34,38.18,38.33,267479.0,36.1877,36.3203,36.1687,36.3108,267479.0
2019-03-19 12:00:00,38.34,38.44,38.33,38.4,407556.0,36.3203,36.415,36.3108,36.3771,407556.0
2019-03-19 12:30:00,38.39,38.4,38.12,38.18,322593.0,36.3677,36.3771,36.1119,36.1687,322593.0
2019-03-19 13:00:00,38.19,38.21,38.14,38.15,257340.0,36.1782,36.1971,36.1308,36.1403,257340.0
2019-03-19 13:30:00,38.15,38.16,38.07,38.07,126846.0,36.1403,36.1498,36.0645,36.0645,126846.0
2019-03-19 14:00:00,38.07,38.08,38.0,38.01,126923.0,36.0645,36.074,35.9982,36.0077,126923.0
2019-03-19 14:30:00,38.02,38.04,37.94,37.95,62642.0,36.0172,36.0361,35.9414,35.9508,62642.0
2019-03-19 15:00:00,37.96,38.0,37.81,37.82,211375.0,35.9603,35.9982,35.8182,35.8277,211375.0
2019-03-19 15:30:00,37.83,37.85,37.69,37.81,537285.0,35.8372,35.8561,35.7045,35.8182,537285.0
2019-03-20 09:30:00,37.73,37.84,37.55,37.57,184629.0,35.7424,35.8466,35.5719,35.5909,184629.0
2019-03-20 10:00:00,37.58,37.66,37.48,37.52,89737.0,35.6003,35.6761,35.5056,35.5435,89737.0
2019-03-20 10:30:00,37.52,37.54,37.47,37.52,100558.0,35.5435,35.5624,35.4961,35.5435,100558.0
2019-03-20 11:00:00,37.53,37.58,37.43,37.43,130461.0,35.553,35.6003,35.4582,35.4582,130461.0
2019-03-20 11:30:00,37.43,37.44,37.12,37.15,91683.0,35.4582,35.4677,35.1646,35.193,91683.0
2019-03-20 12:00:00,37.15,37.24,37.14,37.16,174944.0,35.193,35.2782,35.1835,35.2025,174944.0
2019-03-20 12:30:00,37.15,37.24,37.06,37.24,151099.0,35.193,35.2782,35.1077,35.2782,151099.0
2019-03-20 13:00:00,37.23,37.31,37.22,37.28,82496.0,35.2688,35.3446,35.2593,35.3161,82496.0
2019-03-20 13:30:00,37.29,37.46,37.28,37.43,135375.0,35.3256,35.4867,35.3161,35.4582,135375.0
2019-03-20 14:00:00,37.44,37.8,37.44,37.8,660928.0,35.4677,35.8087,35.4677,35.8087,660928.0
2019-03-20 14:30:00,37.81,37.96,37.81,37.88,248838.0,35.8182,35.9603,35.8182,35.8845,248838.0
2019-03-20 15:00:00,37.88,37.98,37.72,37.75,937372.0,35.8845,35.9793,35.733,35.7614,937372.0
2019-03-20 15:30:00,37.75,37.75,37.54,37.57,652990.0,35.7614,35.7614,35.5624,35.5909,652990.0
2019-03-21 09:30:00,37.53,38.0,37.53,37.93,466758.0,35.553,35.9982,35.553,35.9319,466758.0
2019-03-21 10:00:00,37.93,38.07,37.92,38.02,294389.0,35.9319,36.0645,35.9224,36.0172,294389.0
2019-03-21 10:30:00,38.02,38.18,37.99,38.17,363970.0,36.0172,36.1687,35.9887,36.1593,363970.0
2019-03-21 11:00:00,38.17,38.31,38.16,38.22,439532.0,36.1593,36.2919,36.1498,36.2066,439532.0
2019-03-21 11:30:00,38.21,38.46,38.19,38.46,360917.0,36.1971,36.434,36.1782,36.434,360917.0
2019-03-21 12:00:00,38.45,38.47,38.36,38.36,279379.0,36.4245,36.4435,36.3392,36.3392,279379.0
2019-03-21 12:30:00,38.37,38.37,38.29,38.31,279891.0,36.3487,36.3487,36.2729,36.2919,279891.0
2019-03-21 13:00:00,38.32,38.38,38.29,38.36,123924.0,36.3014,36.3582,36.2729,36.3392,123924.0
2019-03-21 13:30:00,38.37,38.38,38.28,38.3,113380.0,36.3487,36.3582,36.2635,36.2824,113380.0
2019-03-21 14:00:00,38.3,38.36,38.3,38.34,98918.0,36.2824,36.3392,36.2824,36.3203,98918.0
2019-03-21 14:30:00,38.34,38.44,38.34,38.34,204009.0,36.3203,36.415,36.3203,36.3203,204009.0
2019-03-21 15:00:00,38.34,38.43,38.28,38.31,176923.0,36.3203,36.4056,36.2635,36.2919,176923.0
2019-03-21 15:30:00,38.32,38.37,38.29,38.31,627755.0,36.3014,36.3487,36.2729,36.2919,627755.0
2019-03-22 09:30:00,38.17,38.27,37.94,37.99,452160.0,36.1593,36.254,35.9414,35.9887,452160.0
2019-03-22 10:00:00,37.99,38.42,37.99,38.22,1310073.0,35.9887,36.3961,35.9887,36.2066,1310073.0
2019-03-22 10:30:00,38.22,38.31,38.08,38.08,239192.0,36.2066,36.2919,36.074,36.074,239192.0
2019-03-22 11:00:00,38.07,38.09,37.95,37.99,266664.0,36.0645,36.0835,35.9508,35.9887,266664.0
2019-03-22 11:30:00,37.98,38.0,37.74,37.74,179971.0,35.9793,35.9982,35.7519,35.7519,179971.0
2019-03-22 12:00:00,37.74,37.82,37.71,37.73,196469.0,35.7519,35.8277,35.7235,35.7424,196469.0
2019-03-22 12:30:00,37.72,37.82,37.66,37.82,291465.0,35.733,35.8277,35.6761,35.8277,291465.0
2019-03-22 13:00:00,37.82,37.91,37.81,37.86,115855.0,35.8277,35.913,35.8182,35.8656,115855.0
2019-03-22 13:30:00,37.86,37.92,37.79,37.81,208319.0,35.8656,35.9224,35.7993,35.8182,208319.0
2019-03-22 14:00:00,37.81,38.0,37.81,37.93,120338.0,35.8182,35.9982,35.8182,35.9319,120338.0
2019-03-22 14:30:00,37.93,37.98,37.89,37.95,163411.0,35.9319,35.9793,35.894,35.9508,163411.0
2019-03-22 15:00:00,37.96,38.0,37.85,37.86,658729.0,35.9603,35.9982,35.8561,35.8656,658729.0
2019-03-22 15:30:00,37.85,37.87,37.68,37.69,1047179.0,35.8561,35.8751,35.6951,35.7045,1047179.0
2019-03-25 09:30:00,37.68,37.95,37.65,37.87,228548.0,35.6951,35.9508,35.6666,35.8751,228548.0
2019-03-25 10:00:00,37.86,37.89,37.73,37.88,284675.0,35.8656,35.894,35.7424,35.8845,284675.0
2019-03-25 10:30:00,37.88,38.13,37.88,38.09,353598.0,35.8845,36.1214,35.8845,36.0835,353598.0
2019-03-25 11:00:00,38.09,38.41,38.07,38.39,180586.0,36.0835,36.3866,36.0645,36.3677,180586.0
2019-03-25 11:30:00,38.39,38.39,38.16,38.18,208638.0,36.3677,36.3677,36.1498,36.1687,208638.0
2019-03-25 12:00:00,38.18,38.28,38.16,38.2,121679.0,36.1687,36.2635,36.1498,36.1877,121679.0
2019-03-25 12:30:00,38.19,38.25,38.06,38.25,186811.0,36.1782,36.235,36.0551,36.235,186811.0
2019-03-25 13:00:00,38.25,38.26,38.14,38.2,269064.0,36.235,36.2445,36.1308,36.1877,269064.0
2019-03-25 13:30:00,38.19,38.2,38.03,38.04,138118.0,36.1782,36.1877,36.0266,36.0361,138118.0
2019-03-25 14:00:00,38.04,38.1,38.02,38.09,135769.0,36.0361,36.0929,36.0172,36.0835,135769.0
2019-03-25 14:30:00,38.09,38.17,38.08,38.16,125014.0,36.0835,36.1593,36.074,36.1498,125014.0
2019-03-25 15:00:00,38.16,38.24,38.13,38.19,201095.0,36.1498,36.2256,36.1214,36.1782,201095.0
2019-03-25 15:30:00,38.19,38.25,38.15,38.17,1243424.0,36.1782,36.235,36.1403,36.1593,1243424.0
2019-03-26 09:30:00,38.33,38.47,38.16,38.23,508232.0,36.3108,36.4435,36.1498,36.2161,508232.0
2019-03-26 10:00:00,38.22,38.23,38.05,38.14,600982.0,36.2066,36.2161,36.0456,36.1308,600982.0
2019-03-26 10:30:00,38.14,38.3,38.07,38.27,162622.0,36.1308,36.2824,36.0645,36.254,162622.0
2019-03-26 11:00:00,38.27,38.3,38.1,38.17,129959.0,36.254,36.2824,36.0929,36.1593,129959.0
2019-03-26 11:30:00,38.17,38.2,38.04,38.07,108462.0,36.1593,36.1877,36.0361,36.0645,108462.0
2019-03-26 12:00:00,38.07,38.1,37.97,37.99,153897.0,36.0645,36.0929,35.9698,35.9887,153897.0
2019-03-26 12:30:00,37.99,38.02,37.92,38.01,114114.0,35.9887,36.0172,35.9224,36.0077,114114.0
2019-03-26 13:00:00,38.01,38.09,38.0,38.05,123039.0,36.0077,36.0835,35.9982,36.0456,123039.0
2019-03-26 13:30:00,38.04,38.04,37.95,37.96,68877.0,36.0361,36.0361,35.9508,35.9603,68877.0
2019-03-26 14:00:00,37.96,38.01,37.93,37.97,176726.0,35.9603,36.0077,35.9319,35.9698,176726.0
2019-03-26 14:30:00,37.96,38.11,37.94,38.11,142289.0,35.9603,36.1024,35.9414,36.1024,142289.0
2019-03-26 15:00:00,38.11,38.15,38.09,38.12,163634.0,36.1024,36.1403,36.0835,36.1119,163634.0
2019-03-26 15:30:00,38.11,38.23,38.08,38.22,854530.0,36.1024,36.2161,36.074,36.2066,854530.0
2019-03-27 09:30:00,38.5,38.76,38.41,38.42,1186906.0,36.4719,36.7182,36.3866,36.3961,1186906.0
2019-03-27 10:00:00,38.43,38.78,38.37,38.68,1166566.0,36.4056,36.7371,36.3487,36.6424,1166566.0
2019-03-27 10:30:00,38.68,38.68,38.37,38.48,492816.0,36.6424,36.6424,36.3487,36.4529,492816.0
2019-03-27 11:00:00,38.47,38.79,38.4,38.66,736347.0,36.4435,36.7466,36.3771,36.6234,736347.0
2019-03-27 11:30:00,38.66,38.67,38.39,38.56,1270649.0,36.6234,36.6329,36.3677,36.5287,1270649.0
2019-03-27 12:00:00,38.56,38.65,38.54,38.62,408585.0,36.5287,36.614,36.5098,36.5856,408585.0
2019-03-27 12:30:00,38.61,38.65,38.5,38.59,181881.0,36.5761,36.614,36.4719,36.5571,181881.0
2019-03-27 13:00:00,38.59,38.66,38.52,38.6,96223.0,36.5571,36.6234,36.4908,36.5666,96223.0
2019-03-27 13:30:00,38.6,38.65,38.53,38.64,94641.0,36.5666,36.614,36.5003,36.6045,94641.0
2019-03-27 14:00:00,38.65,38.69,38.59,38.64,104666.0,36.614,36.6519,36.5571,36.6045,104666.0
2019-03-27 14:30:00,38.63,38.66,38.49,38.49,87693.0,36.595,36.6234,36.4624,36.4624,87693.0
2019-03-27 15:00:00,38.49,38.56,38.44,38.55,152223.0,36.4624,36.5287,36.415,36.5192,152223.0
2019-03-27 15:30:00,38.55,38.64,38.53,38.57,707193.0,36.5192,36.6045,36.5003,36.5382,707193.0
2019-03-28 09:30:00,38.66,38.85,38.62,38.85,582947.0,36.6234,36.8034,36.5856,36.8034,582947.0
2019-03-28 10:00:00,38.86,38.86,38.6,38.64,672304.0,36.8129,36.8129,36.5666,36.6045,672304.0
2019-03-28 10:30:00,38.64,38.68,38.59,38.62,363754.0,36.6045,36.6424,36.5571,36.5856,363754.0
2019-03-28 11:00:00,38.63,38.63,38.38,38.39,351751.0,36.595,36.595,36.3582,36.3677,351751.0
2019-03-28 11:30:00,38.39,38.41,38.29,38.4,617677.0,36.3677,36.3866,36.2729,36.3771,617677.0
2019-03-28 12:00:00,38.39,38.44,38.3,38.44,274377.0,36.3677,36.415,36.2824,36.415,274377.0
2019-03-28 12:30:00,38.45,38.57,38.41,38.57,90236.0,36.4245,36.5382,36.3866,36.5382,90236.0
2019-03-28 13:00:00,38.57,38.61,38.56,38.58,81423.0,36.5382,36.5761,36.5287,36.5477,81423.0
2019-03-28 13:30:00,38.58,38.6,38.53,38.56,93253.0,36.5477,36.5666,36.5003,36.5287,93253.0
2019-03-28 14:00:00,38.57,38.63,38.54,38.57,171311.0,36.5382,36.595,36.5098,36.5382,171311.0
2019-03-28 14:30:00,38.57,38.57,38.5,38.52,204743.0,36.5382,36.5382,36.4719,36.4908,204743.0
2019-03-28 15:00:00,38.52,38.63,38.5,38.57,281279.0,36.4908,36.595,36.4719,36.5382,281279.0
2019-03-28 15:30:00,38.57,38.61,38.53,38.56,577630.0,36.5382,36.5761,36.5003,36.5287,577630.0
2019-03-29 09:30:00,38.72,38.86,38.61,38.78,418367.0,36.6803,36.8129,36.5761,36.7371,418367.0
2019-03-29 10:00:00,38.79,38.95,38.7,38.72,706160.0,36.7466,36.8982,36.6613,36.6803,706160.0
2019-03-29 10:30:00,38.73,38.74,38.63,38.68,183711.0,36.6898,36.6992,36.595,36.6424,183711.0
2019-03-29 11:00:00,38.68,38.69,38.53,38.54,169626.0,36.6424,36.6519,36.5003,36.5098,169626.0
2019-03-29 11:30:00,38.54,38.58,38.51,38.55,121344.0,36.5098,36.5477,36.4813,36.5192,121344.0
2019-03-29 12:00:00,38.55,38.55,38.4,38.5,155356.0,36.5192,36.5192,36.3771,36.4719,155356.0
2019-03-29 12:30:00,38.5,38.61,38.5,38.6,73006.0,36.4719,36.5761,36.4719,36.5666,73006.0
2019-03-29 13:00:00,38.61,38.63,38.53,38.58,62216.0,36.5761,36.595,36.5003,36.5477,62216.0
2019-03-29 13:30:00,38.57,38.61,38.55,38.57,107287.0,36.5382,36.5761,36.5192,36.5382,107287.0
2019-03-29 14:00:00,38.57,38.68,38.57,38.65,107093.0,36.5382,36.6424,36.5382,36.614,107093.0
2019-03-29 14:30:00,38.65,38.69,38.6,38.66,150321.0,36.614,36.6519,36.5666,36.6234,150321.0
2019-03-29 15:00:00,38.66,38.69,38.53,38.56,205503.0,36.6234,36.6519,36.5003,36.5287,205503.0
2019-03-29 15:30:00,38.57,38.61,38.53,38.56,1017965.0,36.5382,36.5761,36.5003,36.5287,1017965.0
2019-04-01 09:30:00,38.78,38.88,38.62,38.79,826754.0,36.7371,36.8319,36.5856,36.7466,826754.0
2019-04-01 10:00:00,38.8,38.96,38.78,38.91,512649.0,36.7561,36.9076,36.7371,36.8603,512649.0
2019-04-01 10:30:00,38.92,38.94,38.63,38.69,335360.0,36.8697,36.8887,36.595,36.6519,335360.0
2019-04-01 11:00:00,38.69,38.74,38.63,38.67,260759.0,36.6519,36.6992,36.595,36.6329,260759.0
2019-04-01 11:30:00,38.67,38.75,38.56,38.74,1064508.0,36.6329,36.7087,36.5287,36.6992,1064508.0
2019-04-01 12:00:00,38.74,38.78,38.7,38.71,660585.0,36.6992,36.7371,36.6613,36.6708,660585.0
2019-04-01 12:30:00,38.72,38.83,38.71,38.8,143814.0,36.6803,36.7845,36.6708,36.7561,143814.0
2019-04-01 13:00:00,38.81,38.89,38.79,38.86,263891.0,36.7655,36.8413,36.7466,36.8129,263891.0
2019-04-01 13:30:00,38.85,38.95,38.82,38.95,194404.0,36.8034,36.8982,36.775,36.8982,194404.0
2019-04-01 14:00:00,38.95,38.98,38.86,38.86,174469.0,36.8982,36.9266,36.8129,36.8129,174469.0
2019-04-01 14:30:00,38.87,38.9,38.82,38.87,178652.0,36.8224,36.8508,36.775,36.8224,178652.0
2019-04-01 15:00:00,38.87,38.93,38.84,38.92,257259.0,36.8224,36.8792,36.794,36.8697,257259.0
2019-04-01 15:30:00,38.92,38.95,38.88,38.93,767228.0,36.8697,36.8982,36.8319,36.8792,767228.0
2019-04-02 09:30:00,38.97,38.97,38.74,38.85,273218.0,36.9171,36.9171,36.6992,36.8034,273218.0
2019-04-02 10:00:00,38.86,38.96,38.82,38.87,187217.0,36.8129,36.9076,36.775,36.8224,187217.0
2019-04-02 10:30:00,38.87,38.87,38.72,38.79,239458.0,36.8224,36.8224,36.6803,36.7466,239458.0
2019-04-02 11:00:00,38.8,38.82,38.71,38.82,169442.0,36.7561,36.775,36.6708,36.775,169442.0
2019-04-02 11:30:00,38.82,38.92,38.78,38.88,133314.0,36.775,36.8697,36.7371,36.8319,133314.0
2019-04-02 12:00:00,38.88,38.89,38.75,38.77,95288.0,36.8319,36.8413,36.7087,36.7276,95288.0
2019-04-02 12:30:00,38.78,38.8,38.74,38.77,128878.0,36.7371,36.7561,36.6992,36.7276,128878.0
2019-04-02 13:00:00,38.77,38.88,38.75,38.86,134486.0,36.7276,36.8319,36.7087,36.8129,134486.0
2019-04-02 13:30:00,38.86,38.91,38.84,38.85,221475.0,36.8129,36.8603,36.794,36.8034,221475.0
2019-04-02 14:00:00,38.85,38.86,38.78,38.82,94372.0,36.8034,36.8129,36.7371,36.775,94372.0
2019-04-02 14:30:00,38.83,38.85,38.79,38.82,142329.0,36.7845,36.8034,36.7466,36.775,142329.0
2019-04-02 15:00:00,38.83,38.9,38.8,38.9,272952.0,36.7845,36.8508,36.7561,36.8508,272952.0
2019-04-02 15:30:00,38.91,38.96,38.88,38.9,497931.0,36.8603,36.9076,36.8319,36.8508,497931.0
2019-04-03 09:30:00,39.19,39.24,38.98,39.18,347563.0,37.1255,37.1729,36.9266,37.1161,347563.0
2019-04-03 10:00:00,39.18,39.34,39.14,39.23,357841.0,37.1161,37.2676,37.0782,37.1634,357841.0
2019-04-03 10:30:00,39.22,39.3,39.19,39.27,200543.0,37.1539,37.2297,37.1255,37.2013,200543.0
2019-04-03 11:00:00,39.27,39.32,39.17,39.25,172302.0,37.2013,37.2487,37.1066,37.1824,172302.0
2019-04-03 11:30:00,39.25,39.32,39.23,39.29,154593.0,37.1824,37.2487,37.1634,37.2203,154593.0
2019-04-03 12:00:00,39.29,39.38,39.26,39.37,139618.0,37.2203,37.3055,37.1918,37.296,139618.0
2019-04-03 12:30:00,39.37,39.41,39.33,39.34,242601.0,37.296,37.3339,37.2581,37.2676,242601.0
2019-04-03 13:00:00,39.34,39.42,39.34,39.41,199502.0,37.2676,37.3434,37.2676,37.3339,199502.0
2019-04-03 13:30:00,39.4,39.41,39.27,39.27,256523.0,37.3245,37.3339,37.2013,37.2013,256523.0
2019-04-03 14:00:00,39.27,39.3,39.23,39.3,282209.0,37.2013,37.2297,37.1634,37.2297,282209.0
2019-04-03 14:30:00,39.3,39.3,39.17,39.19,485357.0,37.2297,37.2297,37.1066,37.1255,485357.0
2019-04-03 15:00:00,39.18,39.21,39.09,39.16,178549.0,37.1161,37.1445,37.0308,37.0971,178549.0
2019-04-03 15:30:00,39.16,39.23,39.12,39.2,795068.0,37.0971,37.1634,37.0592,37.135,795068.0
2019-04-04 09:30:00,39.22,39.46,39.19,39.45,381296.0,37.1539,37.3813,37.1255,37.3718,381296.0
2019-04-04 10:00:00,39.45,39.5,39.42,39.44,209708.0,37.3718,37.4192,37.3434,37.3624,209708.0
2019-04-04 10:30:00,39.44,39.7,39.4,39.67,257250.0,37.3624,37.6087,37.3245,37.5802,257250.0
2019-04-04 11:00:00,39.68,39.75,39.55,39.69,211738.0,37.5897,37.656,37.4666,37.5992,211738.0
2019-04-04 11:30:00,39.69,39.7,39.61,39.68,187893.0,37.5992,37.6087,37.5234,37.5897,187893.0
2019-04-04 12:00:00,39.68,39.73,39.57,39.6,143597.0,37.5897,37.6371,37.4855,37.5139,143597.0
2019-04-04 12:30:00,39.6,39.61,39.52,39.54,204847.0,37.5139,37.5234,37.4381,37.4571,204847.0
2019-04-04 13:00:00,39.54,39.6,39.54,39.57,179593.0,37.4571,37.5139,37.4571,37.4855,179593.0
2019-04-04 13:30:00,39.57,39.66,39.57,39.64,94729.0,37.4855,37.5708,37.4855,37.5518,94729.0
2019-04-04 14:00:00,39.65,39.71,39.63,39.66,73790.0,37.5613,37.6181,37.5423,37.5708,73790.0
2019-04-04 14:30:00,39.65,39.67,39.59,39.62,207258.0,37.5613,37.5802,37.5045,37.5329,207258.0
2019-04-04 15:00:00,39.63,39.68,39.6,39.63,280569.0,37.5423,37.5897,37.5139,37.5423,280569.0
2019-04-04 15:30:00,39.63,39.77,39.63,39.77,1457101.0,37.5423,37.675,37.5423,37.675,1457101.0
2019-04-05 09:30:00,39.95,40.19,39.85,40.12,767983.0,37.8455,38.0728,37.7508,38.0065,767983.0
2019-04-05 10:00:00,40.13,40.3,40.07,40.25,568439.0,38.016,38.1771,37.9592,38.1297,568439.0
2019-04-05 10:30:00,40.25,40.32,40.2,40.21,253118.0,38.1297,38.196,38.0823,38.0918,253118.0
2019-04-05 11:00:00,40.22,40.3,40.15,40.23,325982.0,38.1013,38.1771,38.035,38.1107,325982.0
2019-04-05 11:30:00,40.21,40.27,40.17,40.23,150550.0,38.0918,38.1486,38.0539,38.1107,150550.0
2019-04-05 12:00:00,40.23,40.31,40.23,40.26,97211.0,38.1107,38.1865,38.1107,38.1392,97211.0
2019-04-05 12:30:00,40.26,40.27,40.15,40.21,81143.0,38.1392,38.1486,38.035,38.0918,81143.0
2019-04-05 13:00:00,40.21,40.23,40.17,40.19,93644.0,38.0918,38.1107,38.0539,38.0728,93644.0
2019-04-05 13:30:00,40.18,40.26,40.16,40.25,76397.0,38.0634,38.1392,38.0444,38.1297,76397.0
2019-04-05 14:00:00,40.26,40.29,40.22,40.23,141853.0,38.1392,38.1676,38.1013,38.1107,141853.0
2019-04-05 14:30:00,40.22,40.26,40.2,40.26,185792.0,38.1013,38.1392,38.0823,38.1392,185792.0
2019-04-05 15:00:00,40.25,40.29,40.19,40.29,355671.0,38.1297,38.1676,38.0728,38.1676,355671.0
2019-04-05 15:30:00,40.28,40.32,40.25,40.31,1542211.0,38.1581,38.196,38.1297,38.1865,1542211.0
2019-04-08 09:30:00,40.17,40.28,40.09,40.26,447402.0,38.0539,38.1581,37.9781,38.1392,447402.0
2019-04-08 10:00:00,40.25,40.31,40.17,40.28,152593.0,38.1297,38.1865,38.0539,38.1581,152593.0
2019-04-08 10:30:00,40.27,40.33,40.24,40.26,204983.0,38.1486,38.2055,38.1202,38.1392,204983.0
2019-04-08 11:00:00,40.27,40.29,40.17,40.23,243940.0,38.1486,38.1676,38.0539,38.1107,243940.0
2019-04-08 11:30:00,40.24,40.32,40.24,40.28,346737.0,38.1202,38.196,38.1202,38.1581,346737.0
2019-04-08 12:00:00,40.28,40.29,40.2,40.28,118969.0,38.1581,38.1676,38.0823,38.1581,118969.0
2019-04-08 12:30:00,40.28,40.31,40.23,40.28,83370.0,38.1581,38.1865,38.1107,38.1581,83370.0
2019-04-08 13:00:00,40.28,40.33,40.26,40.32,120686.0,38.1581,38.2055,38.1392,38.196,120686.0
2019-04-08 13:30:00,40.32,40.38,40.31,40.37,141019.0,38.196,38.2528,38.1865,38.2434,141019.0
2019-04-08 14:00:00,40.37,40.39,40.34,40.38,156993.0,38.2434,38.2623,38.2149,38.2528,156993.0
2019-04-08 14:30:00,40.38,40.38,40.31,40.32,150161.0,38.2528,38.2528,38.1865,38.196,150161.0
2019-04-08 15:00:00,40.32,40.34,40.29,40.3,171056.0,38.196,38.2149,38.1676,38.1771,171056.0
2019-04-08 15:30:00,40.3,40.4,40.29,40.39,969247.0,38.1771,38.2718,38.1676,38.2623,969247.0
2019-04-09 09:30:00,40.23,40.24,40.0,40.17,257786.0,38.1107,38.1202,37.8929,38.0539,257786.0
2019-04-09 10:00:00,40.17,40.19,40.09,40.13,149837.0,38.0539,38.0728,37.9781,38.016,149837.0
2019-04-09 10:30:00,40.14,40.18,40.06,40.14,199910.0,38.0255,38.0634,37.9497,38.0255,199910.0
2019-04-09 11:00:00,40.15,40.21,40.11,40.14,122297.0,38.035,38.0918,37.9971,38.0255,122297.0
2019-04-09 11:30:00,40.14,40.16,40.06,40.1,177250.0,38.0255,38.0444,37.9497,37.9876,177250.0
2019-04-09 12:00:00,40.1,40.17,40.09,40.11,63689.0,37.9876,38.0539,37.9781,37.9971,63689.0
2019-04-09 12:30:00,40.11,40.11,40.04,40.05,112016.0,37.9971,37.9971,37.9307,37.9402,112016.0
2019-04-09 13:00:00,40.03,40.06,40.01,40.02,248453.0,37.9213,37.9497,37.9023,37.9118,248453.0
2019-04-09 13:30:00,40.01,40.03,39.97,39.99,221431.0,37.9023,37.9213,37.8644,37.8834,221431.0
2019-04-09 14:00:00,40.0,40.0,39.91,39.91,124356.0,37.8929,37.8929,37.8076,37.8076,124356.0
2019-04-09 14:30:00,39.91,39.92,39.84,39.85,144409.0,37.8076,37.8171,37.7413,37.7508,144409.0
2019-04-09 15:00:00,39.85,39.87,39.79,39.8,181974.0,37.7508,37.7697,37.6939,37.7034,181974.0
2019-04-09 15:30:00,39.79,39.81,39.73,39.8,774809.0,37.6939,37.7129,37.6371,37.7034,774809.0
2019-04-10 09:30:00,39.84,40.08,39.84,40.03,244982.0,37.7413,37.9686,37.7413,37.9213,244982.0
2019-04-10 10:00:00,40.02,40.03,39.74,39.75,132678.0,37.9118,37.9213,37.6466,37.656,132678.0
2019-04-10 10:30:00,39.76,39.88,39.75,39.83,157608.0,37.6655,37.7792,37.656,37.7318,157608.0
2019-04-10 11:00:00,39.84,39.94,39.83,39.87,176307.0,37.7413,37.836,37.7318,37.7697,176307.0
2019-04-10 11:30:00,39.87,39.99,39.87,39.99,109932.0,37.7697,37.8834,37.7697,37.8834,109932.0
2019-04-10 12:00:00,39.99,40.03,39.95,40.02,77073.0,37.8834,37.9213,37.8455,37.9118,77073.0
2019-04-10 12:30:00,40.02,40.03,39.94,39.95,85189.0,37.9118,37.9213,37.836,37.8455,85189.0
2019-04-10 13:00:00,39.95,40.0,39.94,40.0,80112.0,37.8455,37.8929,37.836,37.8929,80112.0
2019-04-10 13:30:00,40.0,40.06,39.99,40.04,120968.0,37.8929,37.9497,37.8834,37.9307,120968.0
2019-04-10 14:00:00,40.05,40.08,39.99,40.06,123861.0,37.9402,37.9686,37.8834,37.9497,123861.0
2019-04-10 14:30:00,40.05,40.15,40.04,40.13,278934.0,37.9402,38.035,37.9307,38.016,278934.0
2019-04-10 15:00:00,40.13,40.22,40.13,40.19,345430.0,38.016,38.1013,38.016,38.0728,345430.0
2019-04-10 15:30:00,40.2,40.24,40.16,40.19,788939.0,38.0823,38.1202,38.0444,38.0728,788939.0
2019-04-11 09:30:00,40.2,40.32,40.07,40.25,113016.0,38.0823,38.196,37.9592,38.1297,113016.0
2019-04-11 10:00:00,40.26,40.34,40.22,40.33,142858.0,38.1392,38.2149,38.1013,38.2055,142858.0
2019-04-11 10:30:00,40.32,40.36,40.26,40.32,89569.0,38.196,38.2339,38.1392,38.196,89569.0
2019-04-11 11:00:00,40.33,40.45,40.32,40.44,91543.0,38.2055,38.3191,38.196,38.3097,91543.0
2019-04-11 11:30:00,40.44,40.48,40.32,40.46,104900.0,38.3097,38.3476,38.196,38.3286,104900.0
2019-04-11 12:00:00,40.46,40.47,40.4,40.44,100930.0,38.3286,38.3381,38.2718,38.3097,100930.0
2019-04-11 12:30:00,40.45,40.48,40.4,40.47,62865.0,38.3191,38.3476,38.2718,38.3381,62865.0
2019-04-11 13:00:00,40.46,40.46,40.42,40.43,177101.0,38.3286,38.3286,38.2907,38.3002,177101.0
2019-04-11 13:30:00,40.43,40.46,40.39,40.42,48096.0,38.3002,38.3286,38.2623,38.2907,48096.0
2019-04-11 14:00:00,40.43,40.44,40.38,40.38,69461.0,38.3002,38.3097,38.2528,38.2528,69461.0
2019-04-11 14:30:00,40.38,40.42,40.36,40.41,58080.0,38.2528,38.2907,38.2339,38.2813,58080.0
2019-04-11 15:00:00,40.41,40.47,40.41,40.43,70132.0,38.2813,38.3381,38.2813,38.3002,70132.0
2019-04-11 15:30:00,40.43,40.48,40.42,40.45,391753.0,38.3002,38.3476,38.2907,38.3191,391753.0
2019-04-12 09:30:00,40.67,40.77,40.56,40.74,279826.0,38.5276,38.6223,38.4234,38.5939,279826.0
2019-04-12 10:00:00,40.77,40.78,40.57,40.61,203155.0,38.6223,38.6318,38.4328,38.4707,203155.0
2019-04-12 10:30:00,40.61,40.64,40.52,40.55,129653.0,38.4707,38.4991,38.3855,38.4139,129653.0
2019-04-12 11:00:00,40.54,40.56,40.5,40.53,39024.0,38.4044,38.4234,38.3665,38.3949,39024.0
2019-04-12 11:30:00,40.53,40.58,40.5,40.56,73051.0,38.3949,38.4423,38.3665,38.4234,73051.0
2019-04-12 12:00:00,40.55,40.64,40.54,40.61,66293.0,38.4139,38.4991,38.4044,38.4707,66293.0
2019-04-12 12:30:00,40.61,40.63,40.59,40.61,43787.0,38.4707,38.4897,38.4518,38.4707,43787.0
2019-04-12 13:00:00,40.62,40.64,40.6,40.61,33398.0,38.4802,38.4991,38.4612,38.4707,33398.0
2019-04-12 13:30:00,40.6,40.61,40.55,40.57,34721.0,38.4612,38.4707,38.4139,38.4328,34721.0
2019-04-12 14:00:00,40.56,40.61,40.56,40.59,50951.0,38.4234,38.4707,38.4234,38.4518,50951.0
2019-04-12 14:30:00,40.59,40.6,40.51,40.54,91664.0,38.4518,38.4612,38.376,38.4044,91664.0
2019-04-12 15:00:00,40.53,40.6,40.52,40.57,55398.0,38.3949,38.4612,38.3855,38.4328,55398.0
2019-04-12 15:30:00,40.57,40.6,40.54,40.59,986394.0,38.4328,38.4612,38.4044,38.4518,986394.0
2019-04-15 09:30:00,40.67,40.75,40.54,40.68,193989.0,38.5276,38.6033,38.4044,38.537,193989.0
2019-04-15 10:00:00,40.68,40.74,40.6,40.6,216513.0,38.537,38.5939,38.4612,38.4612,216513.0
2019-04-15 10:30:00,40.59,40.67,40.54,40.57,191356.0,38.4518,38.5276,38.4044,38.4328,191356.0
2019-04-15 11:00:00,40.58,40.7,40.57,40.69,64410.0,38.4423,38.556,38.4328,38.5465,64410.0
2019-04-15 11:30:00,40.68,40.7,40.6,40.65,95320.0,38.537,38.556,38.4612,38.5086,95320.0
2019-04-15 12:00:00,40.65,40.67,40.58,40.6,54719.0,38.5086,38.5276,38.4423,38.4612,54719.0
2019-04-15 12:30:00,40.6,40.61,40.55,40.57,126755.0,38.4612,38.4707,38.4139,38.4328,126755.0
2019-04-15 13:00:00,40.57,40.65,40.57,40.64,192041.0,38.4328,38.5086,38.4328,38.4991,192041.0
2019-04-15 13:30:00,40.64,40.66,40.62,40.65,86546.0,38.4991,38.5181,38.4802,38.5086,86546.0
2019-04-15 14:00:00,40.66,40.74,40.65,40.69,133241.0,38.5181,38.5939,38.5086,38.5465,133241.0
2019-04-15 14:30:00,40.7,40.71,40.61,40.63,153565.0,38.556,38.5655,38.4707,38.4897,153565.0
2019-04-15 15:00:00,40.63,40.65,40.61,40.61,170466.0,38.4897,38.5086,38.4707,38.4707,170466.0
2019-04-15 15:30:00,40.61,40.64,40.57,40.63,403964.0,38.4707,38.4991,38.4328,38.4897,403964.0
2019-04-16 09:30:00,40.68,40.81,40.66,40.69,208185.0,38.537,38.6602,38.5181,38.5465,208185.0
2019-04-16 10:00:00,40.7,40.72,40.61,40.64,103915.0,38.556,38.5749,38.4707,38.4991,103915.0
2019-04-16 10:30:00,40.62,40.64,40.54,40.57,101711.0,38.4802,38.4991,38.4044,38.4328,101711.0
2019-04-16 11:00:00,40.57,40.66,40.56,40.65,79658.0,38.4328,38.5181,38.4234,38.5086,79658.0
2019-04-16 11:30:00,40.65,40.69,40.62,40.69,82105.0,38.5086,38.5465,38.4802,38.5465,82105.0
2019-04-16 12:00:00,40.69,40.73,40.67,40.71,101946.0,38.5465,38.5844,38.5276,38.5655,101946.0
2019-04-16 12:30:00,40.7,40.75,40.7,40.71,205063.0,38.556,38.6033,38.556,38.5655,205063.0
2019-04-16 13:00:00,40.71,40.74,40.7,40.71,57322.0,38.5655,38.5939,38.556,38.5655,57322.0
2019-04-16 13:30:00,40.71,40.76,40.71,40.75,80300.0,38.5655,38.6128,38.5655,38.6033,80300.0
2019-04-16 14:00:00,40.75,40.76,40.72,40.76,62583.0,38.6033,38.6128,38.5749,38.6128,62583.0
2019-04-16 14:30:00,40.76,40.81,40.75,40.8,134116.0,38.6128,38.6602,38.6033,38.6507,134116.0
2019-04-16 15:00:00,40.81,40.84,40.8,40.82,123402.0,38.6602,38.6886,38.6507,38.6697,123402.0
2019-04-16 15:30:00,40.82,40.85,40.75,40.83,394656.0,38.6697,38.6981,38.6033,38.6791,394656.0
2019-04-17 09:30:00,40.91,41.08,40.91,40.96,228534.0,38.7549,38.916,38.7549,38.8023,228534.0
2019-04-17 10:00:00,40.95,40.98,40.82,40.95,196791.0,38.7928,38.8212,38.6697,38.7928,196791.0
2019-04-17 10:30:00,40.95,40.98,40.88,40.88,100109.0,38.7928,38.8212,38.7265,38.7265,100109.0
2019-04-17 11:00:00,40.89,40.95,40.82,40.82,96055.0,38.736,38.7928,38.6697,38.6697,96055.0
2019-04-17 11:30:00,40.82,40.91,40.79,40.87,119751.0,38.6697,38.7549,38.6412,38.717,119751.0
2019-04-17 12:00:00,40.86,40.86,40.73,40.79,91356.0,38.7076,38.7076,38.5844,38.6412,91356.0
2019-04-17 12:30:00,40.79,40.82,40.76,40.81,142035.0,38.6412,38.6697,38.6128,38.6602,142035.0
2019-04-17 13:00:00,40.82,40.89,40.82,40.85,219483.0,38.6697,38.736,38.6697,38.6981,219483.0
2019-04-17 13:30:00,40.85,40.89,40.82,40.84,157671.0,38.6981,38.736,38.6697,38.6886,157671.0
2019-04-17 14:00:00,40.84,40.86,40.76,40.76,77062.0,38.6886,38.7076,38.6128,38.6128,77062.0
2019-04-17 14:30:00,40.77,40.87,40.76,40.87,101337.0,38.6223,38.717,38.6128,38.717,101337.0
2019-04-17 15:00:00,40.86,40.9,40.83,40.84,218891.0,38.7076,38.7454,38.6791,38.6886,218891.0
2019-04-17 15:30:00,40.85,40.91,40.85,40.87,583191.0,38.6981,38.7549,38.6981,38.717,583191.0
2019-04-18 09:30:00,40.85,41.11,40.75,40.96,199604.0,38.6981,38.9444,38.6033,38.8023,199604.0
2019-04-18 10:00:00,40.95,40.98,40.79,40.8,165476.0,38.7928,38.8212,38.6412,38.6507,165476.0
2019-04-18 10:30:00,40.8,40.85,40.73,40.85,176665.0,38.6507,38.6981,38.5844,38.6981,176665.0
2019-04-18 11:00:00,40.86,41.0,40.85,40.94,160880.0,38.7076,38.8402,38.6981,38.7833,160880.0
2019-04-18 11:30:00,40.94,41.08,40.92,41.07,70219.0,38.7833,38.916,38.7644,38.9065,70219.0
2019-04-18 12:00:00,41.06,41.13,41.06,41.1,75203.0,38.897,38.9633,38.897,38.9349,75203.0
2019-04-18 12:30:00,41.1,41.11,41.04,41.07,100479.0,38.9349,38.9444,38.8781,38.9065,100479.0
2019-04-18 13:00:00,41.06,41.09,41.04,41.08,118256.0,38.897,38.9254,38.8781,38.916,118256.0
2019-04-18 13:30:00,41.08,41.08,41.04,41.07,108412.0,38.916,38.916,38.8781,38.9065,108412.0
2019-04-18 14:00:00,41.07,41.1,41.05,41.1,202141.0,38.9065,38.9349,38.8875,38.9349,202141.0
2019-04-18 14:30:00,41.09,41.14,41.07,41.13,157797.0,38.9254,38.9728,38.9065,38.9633,157797.0
2019-04-18 15:00:00,41.13,41.15,41.09,41.09,375594.0,38.9633,38.9823,38.9254,38.9254,375594.0
2019-04-18 15:30:00,41.09,41.11,41.02,41.08,688634.0,38.9254,38.9444,38.8591,38.916,688634.0
2019-04-22 09:30:00,40.98,41.01,40.81,40.86,692238.0,38.8212,38.8496,38.6602,38.7076,692238.0
2019-04-22 10:00:00,40.85,40.85,40.63,40.76,366742.0,38.6981,38.6981,38.4897,38.6128,366742.0
2019-04-22 10:30:00,40.76,40.88,40.73,40.84,187111.0,38.6128,38.7265,38.5844,38.6886,187111.0
2019-04-22 11:00:00,40.84,40.84,40.75,40.81,380644.0,38.6886,38.6886,38.6033,38.6602,380644.0
2019-04-22 11:30:00,40.81,40.91,40.8,40.91,129557.0,38.6602,38.7549,38.6507,38.7549,129557.0
2019-04-22 12:00:00,40.9,40.92,40.84,40.88,64560.0,38.7454,38.7644,38.6886,38.7265,64560.0
2019-04-22 12:30:00,40.88,40.91,40.82,40.85,81251.0,38.7265,38.7549,38.6697,38.6981,81251.0
2019-04-22 13:00:00,40.84,40.85,40.8,40.83,71382.0,38.6886,38.6981,38.6507,38.6791,71382.0
2019-04-22 13:30:00,40.83,40.83,40.77,40.79,156519.0,38.6791,38.6791,38.6223,38.6412,156519.0
2019-04-22 14:00:00,40.78,40.78,40.73,40.73,90322.0,38.6318,38.6318,38.5844,38.5844,90322.0
2019-04-22 14:30:00,40.73,40.79,40.7,40.78,197718.0,38.5844,38.6412,38.556,38.6318,197718.0
2019-04-22 15:00:00,40.77,40.8,40.73,40.73,128767.0,38.6223,38.6507,38.5844,38.5844,128767.0
2019-04-22 15:30:00,40.73,40.78,40.72,40.77,652016.0,38.5844,38.6318,38.5749,38.6223,652016.0
2019-04-23 09:30:00,41.07,41.14,40.91,40.98,446690.0,38.9065,38.9728,38.7549,38.8212,446690.0
2019-04-23 10:00:00,40.98,41.18,40.98,41.15,595230.0,38.8212,39.0107,38.8212,38.9823,595230.0
2019-04-23 10:30:00,41.15,41.15,41.01,41.09,203313.0,38.9823,38.9823,38.8496,38.9254,203313.0
2019-04-23 11:00:00,41.1,41.18,40.98,41.16,482003.0,38.9349,39.0107,38.8212,38.9917,482003.0
2019-04-23 11:30:00,41.16,41.31,41.14,41.3,451886.0,38.9917,39.1338,38.9728,39.1244,451886.0
2019-04-23 12:00:00,41.31,41.39,41.3,41.37,179764.0,39.1338,39.2096,39.1244,39.1907,179764.0
2019-04-23 12:30:00,41.37,41.37,41.28,41.3,129955.0,39.1907,39.1907,39.1054,39.1244,129955.0
2019-04-23 13:00:00,41.31,41.34,41.3,41.32,130592.0,39.1338,39.1623,39.1244,39.1433,130592.0
2019-04-23 13:30:00,41.32,41.37,41.28,41.29,82062.0,39.1433,39.1907,39.1054,39.1149,82062.0
2019-04-23 14:00:00,41.29,41.32,41.26,41.28,128468.0,39.1149,39.1433,39.0865,39.1054,128468.0
2019-04-23 14:30:00,41.28,41.29,41.17,41.17,129678.0,39.1054,39.1149,39.0012,39.0012,129678.0
2019-04-23 15:00:00,41.18,41.26,41.14,41.22,210208.0,39.0107,39.0865,38.9728,39.0486,210208.0
2019-04-23 15:30:00,41.22,41.26,41.19,41.24,640231.0,39.0486,39.0865,39.0202,39.0675,640231.0
2019-04-24 09:30:00,40.9,40.97,40.75,40.9,393194.0,38.7454,38.8118,38.6033,38.7454,393194.0
2019-04-24 10:00:00,40.89,41.02,40.88,40.98,184113.0,38.736,38.8591,38.7265,38.8212,184113.0
2019-04-24 10:30:00,40.98,41.06,40.96,41.05,121606.0,38.8212,38.897,38.8023,38.8875,121606.0
2019-04-24 11:00:00,41.05,41.12,41.05,41.05,96610.0,38.8875,38.9539,38.8875,38.8875,96610.0
2019-04-24 11:30:00,41.06,41.06,40.83,40.84,206491.0,38.897,38.897,38.6791,38.6886,206491.0
2019-04-24 12:00:00,40.84,40.85,40.78,40.84,121682.0,38.6886,38.6981,38.6318,38.6886,121682.0
2019-04-24 12:30:00,40.83,40.83,40.75,40.75,88253.0,38.6791,38.6791,38.6033,38.6033,88253.0
2019-04-24 13:00:00,40.74,40.77,40.68,40.76,93343.0,38.5939,38.6223,38.537,38.6128,93343.0
2019-04-24 13:30:00,40.76,40.79,40.72,40.76,191675.0,38.6128,38.6412,38.5749,38.6128,191675.0
2019-04-24 14:00:00,40.76,40.87,40.75,40.85,98300.0,38.6128,38.717,38.6033,38.6981,98300.0
2019-04-24 14:30:00,40.85,40.97,40.83,40.96,202819.0,38.6981,38.8118,38.6791,38.8023,202819.0
2019-04-24 15:00:00,40.96,41.02,40.94,40.98,237526.0,38.8023,38.8591,38.7833,38.8212,237526.0
2019-04-24 15:30:00,40.98,40.99,40.89,40.91,471604.0,38.8212,38.8307,38.736,38.7549,471604.0
2019-04-25 09:30:00,40.62,40.7,40.33,40.41,745513.0,38.4802,38.556,38.2055,38.2813,745513.0
2019-04-25 10:00:00,40.41,40.49,40.04,40.09,345095.0,38.2813,38.357,37.9307,37.9781,345095.0
2019-04-25 10:30:00,40.08,40.29,39.96,40.27,354379.0,37.9686,38.1676,37.855,38.1486,354379.0
2019-04-25 11:00:00,40.26,40.45,40.25,40.43,297169.0,38.1392,38.3191,38.1297,38.3002,297169.0
2019-04-25 11:30:00,40.43,40.56,40.41,40.53,333109.0,38.3002,38.4234,38.2813,38.3949,333109.0
2019-04-25 12:00:00,40.53,40.58,40.46,40.46,282524.0,38.3949,38.4423,38.3286,38.3286,282524.0
2019-04-25 12:30:00,40.46,40.54,40.46,40.54,147571.0,38.3286,38.4044,38.3286,38.4044,147571.0
2019-04-25 13:00:00,40.54,40.55,40.43,40.47,783328.0,38.4044,38.4139,38.3002,38.3381,783328.0
2019-04-25 13:30:00,40.48,40.52,40.47,40.49,147155.0,38.3476,38.3855,38.3381,38.357,147155.0
2019-04-25 14:00:00,40.5,40.55,40.48,40.51,93536.0,38.3665,38.4139,38.3476,38.376,93536.0
2019-04-25 14:30:00,40.51,40.52,40.4,40.43,162479.0,38.376,38.3855,38.2718,38.3002,162479.0
2019-04-25 15:00:00,40.43,40.43,40.31,40.33,289455.0,38.3002,38.3002,38.1865,38.2055,289455.0
2019-04-25 15:30:00,40.33,40.36,40.28,40.28,1228616.0,38.2055,38.2339,38.1581,38.1581,1228616.0
2019-04-26 09:30:00,40.37,40.43,40.11,40.22,461989.0,38.2434,38.3002,37.9971,38.1013,461989.0
2019-04-26 10:00:00,40.22,40.39,40.2,40.31,1156493.0,38.1013,38.2623,38.0823,38.1865,1156493.0
2019-04-26 10:30:00,40.31,40.44,40.28,40.38,963967.0,38.1865,38.3097,38.1581,38.2528,963967.0
2019-04-26 11:00:00,40.38,40.49,40.35,40.47,211915.0,38.2528,38.357,38.2244,38.3381,211915.0
2019-04-26 11:30:00,40.47,40.52,40.43,40.46,154335.0,38.3381,38.3855,38.3002,38.3286,154335.0
2019-04-26 12:00:00,40.46,40.55,40.45,40.52,167155.0,38.3286,38.4139,38.3191,38.3855,167155.0
2019-04-26 12:30:00,40.53,40.57,40.42,40.45,186861.0,38.3949,38.4328,38.2907,38.3191,186861.0
2019-04-26 13:00:00,40.45,40.46,40.4,40.42,96181.0,38.3191,38.3286,38.2718,38.2907,96181.0
2019-04-26 13:30:00,40.42,40.47,40.42,40.42,105411.0,38.2907,38.3381,38.2907,38.2907,105411.0
2019-04-26 14:00:00,40.43,40.46,40.37,40.43,102803.0,38.3002,38.3286,38.2434,38.3002,102803.0
2019-04-26 14:30:00,40.43,40.45,40.39,40.45,355286.0,38.3002,38.3191,38.2623,38.3191,355286.0
2019-04-26 15:00:00,40.45,40.5,40.43,40.44,148361.0,38.3191,38.3665,38.3002,38.3097,148361.0
2019-04-26 15:30:00,40.44,40.51,40.43,40.49,507895.0,38.3097,38.376,38.3002,38.357,507895.0
2019-04-29 09:30:00,40.55,40.58,40.36,40.52,87234.0,38.4139,38.4423,38.2339,38.3855,87234.0
2019-04-29 10:00:00,40.52,40.59,40.4,40.55,81821.0,38.3855,38.4518,38.2718,38.4139,81821.0
2019-04-29 10:30:00,40.54,40.64,40.52,40.59,140168.0,38.4044,38.4991,38.3855,38.4518,140168.0
2019-04-29 11:00:00,40.58,40.64,40.56,40.63,34240.0,38.4423,38.4991,38.4234,38.4897,34240.0
2019-04-29 11:30:00,40.63,40.73,40.6,40.69,34209.0,38.4897,38.5844,38.4612,38.5465,34209.0
2019-04-29 12:00:00,40.7,40.82,40.67,40.79,60918.0,38.556,38.6697,38.5276,38.6412,60918.0
2019-04-29 12:30:00,40.8,40.87,40.79,40.83,59515.0,38.6507,38.717,38.6412,38.6791,59515.0
2019-04-29 13:00:00,40.82,40.83,40.76,40.78,47350.0,38.6697,38.6791,38.6128,38.6318,47350.0
2019-04-29 13:30:00,40.78,40.81,40.75,40.81,40413.0,38.6318,38.6602,38.6033,38.6602,40413.0
2019-04-29 14:00:00,40.81,40.82,40.77,40.79,42097.0,38.6602,38.6697,38.6223,38.6412,42097.0
2019-04-29 14:30:00,40.79,40.79,40.74,40.77,54654.0,38.6412,38.6412,38.5939,38.6223,54654.0
2019-04-29 15:00:00,40.77,40.84,40.76,40.78,198716.0,38.6223,38.6886,38.6128,38.6318,198716.0
2019-04-29 15:30:00,40.77,40.81,40.72,40.73,634099.0,38.6223,38.6602,38.5749,38.5844,634099.0
2019-04-30 09:30:00,40.59,40.59,40.39,40.42,202009.0,38.4518,38.4518,38.2623,38.2907,202009.0
2019-04-30 10:00:00,40.44,40.54,40.42,40.45,784597.0,38.3097,38.4044,38.2907,38.3191,784597.0
2019-04-30 10:30:00,40.44,40.51,40.42,40.48,89143.0,38.3097,38.376,38.2907,38.3476,89143.0
2019-04-30 11:00:00,40.48,40.54,40.35,40.51,106386.0,38.3476,38.4044,38.2244,38.376,106386.0
2019-04-30 11:30:00,40.5,40.68,40.5,40.65,525683.0,38.3665,38.537,38.3665,38.5086,525683.0
2019-04-30 12:00:00,40.65,40.72,40.62,40.67,260997.0,38.5086,38.5749,38.4802,38.5276,260997.0
2019-04-30 12:30:00,40.68,40.72,40.59,40.6,161231.0,38.537,38.5749,38.4518,38.4612,161231.0
2019-04-30 13:00:00,40.6,40.65,40.57,40.57,54454.0,38.4612,38.5086,38.4328,38.4328,54454.0
2019-04-30 13:30:00,40.57,40.69,40.56,40.69,41080.0,38.4328,38.5465,38.4234,38.5465,41080.0
2019-04-30 14:00:00,40.69,40.73,40.67,40.72,54921.0,38.5465,38.5844,38.5276,38.5749,54921.0
2019-04-30 14:30:00,40.72,40.75,40.69,40.7,62332.0,38.5749,38.6033,38.5465,38.556,62332.0
2019-04-30 15:00:00,40.71,40.74,40.67,40.68,126143.0,38.5655,38.5939,38.5276,38.537,126143.0
2019-04-30 15:30:00,40.67,40.74,40.66,40.69,642168.0,38.5276,38.5939,38.5181,38.5465,642168.0
2019-05-01 09:30:00,40.78,41.09,40.75,40.95,213000.0,38.6318,38.9254,38.6033,38.7928,213000.0
2019-05-01 10:00:00,40.93,40.96,40.82,40.87,113640.0,38.7739,38.8023,38.6697,38.717,113640.0
2019-05-01 10:30:00,40.86,40.93,40.83,40.92,54804.0,38.7076,38.7739,38.6791,38.7644,54804.0
2019-05-01 11:00:00,40.91,40.97,40.88,40.89,54982.0,38.7549,38.8118,38.7265,38.736,54982.0
2019-05-01 11:30:00,40.9,41.03,40.9,40.98,61315.0,38.7454,38.8686,38.7454,38.8212,61315.0
2019-05-01 12:00:00,40.98,41.03,40.87,40.9,66596.0,38.8212,38.8686,38.717,38.7454,66596.0
2019-05-01 12:30:00,40.9,40.92,40.82,40.92,142793.0,38.7454,38.7644,38.6697,38.7644,142793.0
2019-05-01 13:00:00,40.91,40.95,40.89,40.91,90768.0,38.7549,38.7928,38.736,38.7549,90768.0
2019-05-01 13:30:00,40.9,40.98,40.9,40.97,83170.0,38.7454,38.8212,38.7454,38.8118,83170.0
2019-05-01 14:00:00,40.98,41.25,40.96,41.17,371051.0,38.8212,39.077,38.8023,39.0012,371051.0
2019-05-01 14:30:00,41.16,41.19,40.89,40.95,529726.0,38.9917,39.0202,38.736,38.7928,529726.0
2019-05-01 15:00:00,40.94,40.98,40.77,40.78,285786.0,38.7833,38.8212,38.6223,38.6318,285786.0
2019-05-01 15:30:00,40.77,40.77,40.59,40.6,618076.0,38.6223,38.6223,38.4518,38.4612,618076.0
2019-05-02 09:30:00,40.62,40.98,40.62,40.94,76041.0,38.4802,38.8212,38.4802,38.7833,76041.0
2019-05-02 10:00:00,40.94,41.17,40.91,41.0,354628.0,38.7833,39.0012,38.7549,38.8402,354628.0
2019-05-02 10:30:00,41.0,41.05,40.86,40.87,462703.0,38.8402,38.8875,38.7076,38.717,462703.0
2019-05-02 11:00:00,40.86,40.91,40.58,40.62,168862.0,38.7076,38.7549,38.4423,38.4802,168862.0
2019-05-02 11:30:00,40.62,40.75,40.58,40.75,172862.0,38.4802,38.6033,38.4423,38.6033,172862.0
2019-05-02 12:00:00,40.75,40.81,40.66,40.76,100944.0,38.6033,38.6602,38.5181,38.6128,100944.0
2019-05-02 12:30:00,40.76,40.87,40.74,40.85,100265.0,38.6128,38.717,38.5939,38.6981,100265.0
2019-05-02 13:00:00,40.86,40.98,40.81,40.96,110487.0,38.7076,38.8212,38.6602,38.8023,110487.0
2019-05-02 13:30:00,40.96,40.99,40.91,40.92,113477.0,38.8023,38.8307,38.7549,38.7644,113477.0
2019-05-02 14:00:00,40.9,40.96,40.88,40.91,84351.0,38.7454,38.8023,38.7265,38.7549,84351.0
2019-05-02 14:30:00,40.92,40.96,40.88,40.92,265200.0,38.7644,38.8023,38.7265,38.7644,265200.0
2019-05-02 15:00:00,40.91,41.0,40.88,40.99,338084.0,38.7549,38.8402,38.7265,38.8307,338084.0
2019-05-02 15:30:00,40.98,41.02,40.95,41.02,513191.0,38.8212,38.8591,38.7928,38.8591,513191.0
2019-05-03 09:30:00,41.13,41.3,41.12,41.14,410604.0,38.9633,39.1244,38.9539,38.9728,410604.0
2019-05-03 10:00:00,41.14,41.19,41.08,41.09,192398.0,38.9728,39.0202,38.916,38.9254,192398.0
2019-05-03 10:30:00,41.11,41.19,41.1,41.14,62775.0,38.9444,39.0202,38.9349,38.9728,62775.0
2019-05-03 11:00:00,41.14,41.24,41.13,41.18,68333.0,38.9728,39.0675,38.9633,39.0107,68333.0
2019-05-03 11:30:00,41.2,41.34,41.17,41.3,43468.0,39.0296,39.1623,39.0012,39.1244,43468.0
2019-05-03 12:00:00,41.3,41.42,41.27,41.39,68821.0,39.1244,39.2381,39.096,39.2096,68821.0
2019-05-03 12:30:00,41.39,41.44,41.39,41.42,52010.0,39.2096,39.257,39.2096,39.2381,52010.0
2019-05-03 13:00:00,41.42,41.49,41.39,41.48,49219.0,39.2381,39.3044,39.2096,39.2949,49219.0
2019-05-03 13:30:00,41.47,41.56,41.46,41.55,88196.0,39.2854,39.3707,39.2759,39.3612,88196.0
2019-05-03 14:00:00,41.54,41.57,41.51,41.51,77086.0,39.3517,39.3801,39.3233,39.3233,77086.0
2019-05-03 14:30:00,41.49,41.57,41.48,41.5,60340.0,39.3044,39.3801,39.2949,39.3138,60340.0
2019-05-03 15:00:00,41.5,41.53,41.47,41.52,59569.0,39.3138,39.3423,39.2854,39.3328,59569.0
2019-05-03 15:30:00,41.51,41.58,41.49,41.53,377483.0,39.3233,39.3896,39.3044,39.3423,377483.0
2019-05-06 09:30:00,40.92,41.05,40.76,41.0,206516.0,38.7644,38.8875,38.6128,38.8402,206516.0
2019-05-06 10:00:00,41.02,41.13,40.96,40.98,102379.0,38.8591,38.9633,38.8023,38.8212,102379.0
2019-05-06 10:30:00,40.98,41.1,40.93,41.07,127145.0,38.8212,38.9349,38.7739,38.9065,127145.0
2019-05-06 11:00:00,41.08,41.21,41.05,41.17,48144.0,38.916,39.0391,38.8875,39.0012,48144.0
2019-05-06 11:30:00,41.18,41.2,41.06,41.07,79521.0,39.0107,39.0296,38.897,38.9065,79521.0
2019-05-06 12:00:00,41.07,41.11,41.03,41.08,56560.0,38.9065,38.9444,38.8686,38.916,56560.0
2019-05-06 12:30:00,41.08,41.12,41.07,41.09,76253.0,38.916,38.9539,38.9065,38.9254,76253.0
2019-05-06 13:00:00,41.08,41.12,41.03,41.12,107430.0,38.916,38.9539,38.8686,38.9539,107430.0
2019-05-06 13:30:00,41.12,41.14,41.08,41.1,46037.0,38.9539,38.9728,38.916,38.9349,46037.0
2019-05-06 14:00:00,41.11,41.13,41.07,41.12,73919.0,38.9444,38.9633,38.9065,38.9539,73919.0
2019-05-06 14:30:00,41.12,41.23,41.12,41.19,67075.0,38.9539,39.0581,38.9539,39.0202,67075.0
2019-05-06 15:00:00,41.18,41.29,41.18,41.27,100660.0,39.0107,39.1149,39.0107,39.096,100660.0
2019-05-06 15:30:00,41.27,41.28,41.17,41.22,866295.0,39.096,39.1054,39.0012,39.0486,866295.0
2019-05-07 09:30:00,41.03,41.05,40.78,40.87,113631.0,38.8686,38.8875,38.6318,38.717,113631.0
2019-05-07 10:00:00,40.87,40.88,40.66,40.81,223772.0,38.717,38.7265,38.5181,38.6602,223772.0
2019-05-07 10:30:00,40.83,40.84,40.69,40.76,114478.0,38.6791,38.6886,38.5465,38.6128,114478.0
2019-05-07 11:00:00,40.75,40.77,40.58,40.65,204817.0,38.6033,38.6223,38.4423,38.5086,204817.0
2019-05-07 11:30:00,40.66,40.71,40.55,40.6,195353.0,38.5181,38.5655,38.4139,38.4612,195353.0
2019-05-07 12:00:00,40.59,40.68,40.53,40.66,56503.0,38.4518,38.537,38.3949,38.5181,56503.0
2019-05-07 12:30:00,40.66,40.73,40.6,40.65,38606.0,38.5181,38.5844,38.4612,38.5086,38606.0
2019-05-07 13:00:00,40.64,40.64,40.41,40.42,68554.0,38.4991,38.4991,38.2813,38.2907,68554.0
2019-05-07 13:30:00,40.41,40.6,40.36,40.55,367529.0,38.2813,38.4612,38.2339,38.4139,367529.0
2019-05-07 14:00:00,40.55,40.59,40.39,40.41,96791.0,38.4139,38.4518,38.2623,38.2813,96791.0
2019-05-07 14:30:00,40.41,40.43,40.29,40.39,174423.0,38.2813,38.3002,38.1676,38.2623,174423.0
2019-05-07 15:00:00,40.38,40.41,40.26,40.27,141874.0,38.2528,38.2813,38.1392,38.1486,141874.0
2019-05-07 15:30:00,40.27,40.55,40.16,40.54,768086.0,38.1486,38.4139,38.0444,38.4044,768086.0
2019-05-08 09:30:00,40.54,40.63,40.36,40.47,197392.0,38.4044,38.4897,38.2339,38.3381,197392.0
2019-05-08 10:00:00,40.47,40.56,40.35,40.35,224439.0,38.3381,38.4234,38.2244,38.2244,224439.0
2019-05-08 10:30:00,40.36,40.47,40.29,40.47,63381.0,38.2339,38.3381,38.1676,38.3381,63381.0
2019-05-08 11:00:00,40.47,40.65,40.45,40.57,152599.0,38.3381,38.5086,38.3191,38.4328,152599.0
2019-05-08 11:30:00,40.57,40.62,40.43,40.55,73768.0,38.4328,38.4802,38.3002,38.4139,73768.0
2019-05-08 12:00:00,40.55,40.55,40.4,40.47,47446.0,38.4139,38.4139,38.2718,38.3381,47446.0
2019-05-08 12:30:00,40.47,40.53,40.46,40.53,50286.0,38.3381,38.3949,38.3286,38.3949,50286.0
2019-05-08 13:00:00,40.53,40.54,40.44,40.49,50484.0,38.3949,38.4044,38.3097,38.357,50484.0
2019-05-08 13:30:00,40.49,40.51,40.43,40.46,58331.0,38.357,38.376,38.3002,38.3286,58331.0
2019-05-08 14:00:00,40.47,40.47,40.36,40.46,94911.0,38.3381,38.3381,38.2339,38.3286,94911.0
2019-05-08 14:30:00,40.46,40.48,40.43,40.45,122614.0,38.3286,38.3476,38.3002,38.3191,122614.0
2019-05-08 15:00:00,40.45,40.48,40.42,40.48,203421.0,38.3191,38.3476,38.2907,38.3476,203421.0
2019-05-08 15:30:00,40.48,40.51,40.19,40.21,628082.0,38.3476,38.376,38.0728,38.0918,628082.0
2019-05-09 09:30:00,39.94,40.04,39.75,39.86,149363.0,37.836,37.9307,37.656,37.7602,149363.0
2019-05-09 10:00:00,39.86,39.88,39.74,39.79,83356.0,37.7602,37.7792,37.6466,37.6939,83356.0
2019-05-09 10:30:00,39.78,39.86,39.7,39.71,100291.0,37.6844,37.7602,37.6087,37.6181,100291.0
2019-05-09 11:00:00,39.7,39.84,39.66,39.71,123793.0,37.6087,37.7413,37.5708,37.6181,123793.0
2019-05-09 11:30:00,39.72,39.93,39.72,39.93,136782.0,37.6276,37.8265,37.6276,37.8265,136782.0
2019-05-09 12:00:00,39.93,40.04,39.88,40.02,79704.0,37.8265,37.9307,37.7792,37.9118,79704.0
2019-05-09 12:30:00,40.03,40.26,40.03,40.23,77524.0,37.9213,38.1392,37.9213,38.1107,77524.0
2019-05-09 13:00:00,40.23,40.29,40.14,40.19,76232.0,38.1107,38.1676,38.0255,38.0728,76232.0
2019-05-09 13:30:00,40.19,40.36,40.17,40.29,70913.0,38.0728,38.2339,38.0539,38.1676,70913.0
2019-05-09 14:00:00,40.29,40.34,40.2,40.26,80525.0,38.1676,38.2149,38.0823,38.1392,80525.0
2019-05-09 14:30:00,40.27,40.33,40.15,40.16,53275.0,38.1486,38.2055,38.035,38.0444,53275.0
2019-05-09 15:00:00,40.16,40.24,40.09,40.22,102418.0,38.0444,38.1202,37.9781,38.1013,102418.0
2019-05-09 15:30:00,40.23,40.34,40.21,40.31,684096.0,38.1107,38.2149,38.0918,38.1865,684096.0
2019-05-10 09:30:00,40.17,40.24,40.05,40.07,131018.0,38.0539,38.1202,37.9402,37.9592,131018.0
2019-05-10 10:00:00,40.07,40.07,39.82,39.86,68504.0,37.9592,37.9592,37.7223,37.7602,68504.0
2019-05-10 10:30:00,39.86,39.86,39.64,39.72,82845.0,37.7602,37.7602,37.5518,37.6276,82845.0
2019-05-10 11:00:00,39.71,39.82,39.64,39.73,74113.0,37.6181,37.7223,37.5518,37.6371,74113.0
2019-05-10 11:30:00,39.73,39.83,39.67,39.81,72760.0,37.6371,37.7318,37.5802,37.7129,72760.0
2019-05-10 12:00:00,39.8,40.05,39.8,40.05,81382.0,37.7034,37.9402,37.7034,37.9402,81382.0
2019-05-10 12:30:00,40.05,40.14,40.04,40.09,55888.0,37.9402,38.0255,37.9307,37.9781,55888.0
2019-05-10 13:00:00,40.1,40.23,40.07,40.17,140174.0,37.9876,38.1107,37.9592,38.0539,140174.0
2019-05-10 13:30:00,40.18,40.24,40.11,40.19,184558.0,38.0634,38.1202,37.9971,38.0728,184558.0
2019-05-10 14:00:00,40.19,40.24,40.12,40.18,51722.0,38.0728,38.1202,38.0065,38.0634,51722.0
2019-05-10 14:30:00,40.18,40.3,40.16,40.25,78945.0,38.0634,38.1771,38.0444,38.1297,78945.0
2019-05-10 15:00:00,40.24,40.55,40.24,40.52,170983.0,38.1202,38.4139,38.1202,38.3855,170983.0
2019-05-10 15:30:00,40.51,40.52,40.27,40.41,532970.0,38.376,38.3855,38.1486,38.2813,532970.0
2019-05-13 09:30:00,39.76,39.82,39.41,39.43,319874.0,37.6655,37.7223,37.3339,37.3529,319874.0
2019-05-13 10:00:00,39.44,39.56,39.31,39.54,235494.0,37.3624,37.476,37.2392,37.4571,235494.0
2019-05-13 10:30:00,39.54,39.67,39.46,39.52,90726.0,37.4571,37.5802,37.3813,37.4381,90726.0
2019-05-13 11:00:00,39.54,39.59,39.43,39.5,68421.0,37.4571,37.5045,37.3529,37.4192,68421.0
2019-05-13 11:30:00,39.51,39.55,39.4,39.53,72494.0,37.4287,37.4666,37.3245,37.4476,72494.0
2019-05-13 12:00:00,39.53,39.53,39.38,39.4,56532.0,37.4476,37.4476,37.3055,37.3245,56532.0
2019-05-13 12:30:00,39.41,39.48,39.3,39.31,49002.0,37.3339,37.4002,37.2297,37.2392,49002.0
2019-05-13 13:00:00,39.31,39.33,39.21,39.25,64004.0,37.2392,37.2581,37.1445,37.1824,64004.0
2019-05-13 13:30:00,39.25,39.46,39.24,39.45,71123.0,37.1824,37.3813,37.1729,37.3718,71123.0
2019-05-13 14:00:00,39.44,39.62,39.37,39.55,127508.0,37.3624,37.5329,37.296,37.4666,127508.0
2019-05-13 14:30:00,39.56,39.69,39.5,39.59,118794.0,37.476,37.5992,37.4192,37.5045,118794.0
2019-05-13 15:00:00,39.59,39.65,39.48,39.52,151324.0,37.5045,37.5613,37.4002,37.4381,151324.0
2019-05-13 15:30:00,39.51,39.59,39.44,39.54,974407.0,37.4287,37.5045,37.3624,37.4571,974407.0
2019-05-14 09:30:00,39.58,39.78,39.41,39.59,310329.0,37.495,37.6844,37.3339,37.5045,310329.0
2019-05-14 10:00:00,39.6,39.76,39.59,39.74,180546.0,37.5139,37.6655,37.5045,37.6466,180546.0
2019-05-14 10:30:00,39.73,39.85,39.68,39.76,131236.0,37.6371,37.7508,37.5897,37.6655,131236.0
2019-05-14 11:00:00,39.77,39.91,39.73,39.86,116114.0,37.675,37.8076,37.6371,37.7602,116114.0
2019-05-14 11:30:00,39.84,40.04,39.84,40.01,133728.0,37.7413,37.9307,37.7413,37.9023,133728.0
2019-05-14 12:00:00,40.01,40.05,39.94,40.01,94152.0,37.9023,37.9402,37.836,37.9023,94152.0
2019-05-14 12:30:00,40.01,40.09,39.97,40.07,58703.0,37.9023,37.9781,37.8644,37.9592,58703.0
2019-05-14 13:00:00,40.08,40.21,40.07,40.17,52426.0,37.9686,38.0918,37.9592,38.0539,52426.0
2019-05-14 13:30:00,40.18,40.28,40.17,40.24,547192.0,38.0634,38.1581,38.0539,38.1202,547192.0
2019-05-14 14:00:00,40.24,40.28,40.17,40.28,82046.0,38.1202,38.1581,38.0539,38.1581,82046.0
2019-05-14 14:30:00,40.27,40.3,40.1,40.13,119252.0,38.1486,38.1771,37.9876,38.016,119252.0
2019-05-14 15:00:00,40.13,40.25,40.12,40.19,158082.0,38.016,38.1297,38.0065,38.0728,158082.0
2019-05-14 15:30:00,40.18,40.19,40.04,40.07,478619.0,38.0634,38.0728,37.9307,37.9592,478619.0
2019-05-15 09:30:00,39.88,39.95,39.74,39.91,102375.0,37.7792,37.8455,37.6466,37.8076,102375.0
2019-05-15 10:00:00,39.91,40.07,39.77,40.06,213161.0,37.8076,37.9592,37.675,37.9497,213161.0
2019-05-15 10:30:00,40.06,40.13,40.02,40.08,85758.0,37.9497,38.016,37.9118,37.9686,85758.0
2019-05-15 11:00:00,40.09,40.13,40.02,40.11,75866.0,37.9781,38.016,37.9118,37.9971,75866.0
2019-05-15 11:30:00,40.11,40.22,40.07,40.19,57425.0,37.9971,38.1013,37.9592,38.0728,57425.0
2019-05-15 12:00:00,40.2,40.27,40.16,40.17,67415.0,38.0823,38.1486,38.0444,38.0539,67415.0
2019-05-15 12:30:00,40.18,40.23,40.12,40.14,393371.0,38.0634,38.1107,38.0065,38.0255,393371.0
2019-05-15 13:00:00,40.15,40.16,40.06,40.07,26972.0,38.035,38.0444,37.9497,37.9592,26972.0
2019-05-15 13:30:00,40.06,40.17,40.06,40.15,34450.0,37.9497,38.0539,37.9497,38.035,34450.0
2019-05-15 14:00:00,40.15,40.24,40.15,40.23,44465.0,38.035,38.1202,38.035,38.1107,44465.0
2019-05-15 14:30:00,40.23,40.23,40.17,40.18,231275.0,38.1107,38.1107,38.0539,38.0634,231275.0
2019-05-15 15:00:00,40.18,40.26,40.14,40.25,110000.0,38.0634,38.1392,38.0255,38.1297,110000.0
2019-05-15 15:30:00,40.24,40.27,40.2,40.2,373791.0,38.1202,38.1486,38.0823,38.0823,373791.0
2019-05-16 09:30:00,40.41,40.5,40.29,40.45,92390.0,38.2813,38.3665,38.1676,38.3191,92390.0
2019-05-16 10:00:00,40.45,40.63,40.4,40.63,88576.0,38.3191,38.4897,38.2718,38.4897,88576.0
2019-05-16 10:30:00,40.62,40.63,40.5,40.57,59071.0,38.4802,38.4897,38.3665,38.4328,59071.0
2019-05-16 11:00:00,40.57,40.6,40.52,40.58,43726.0,38.4328,38.4612,38.3855,38.4423,43726.0
2019-05-16 11:30:00,40.58,40.67,40.54,40.57,70245.0,38.4423,38.5276,38.4044,38.4328,70245.0
2019-05-16 12:00:00,40.58,40.61,40.54,40.56,61850.0,38.4423,38.4707,38.4044,38.4234,61850.0
2019-05-16 12:30:00,40.57,40.62,40.52,40.53,32942.0,38.4328,38.4802,38.3855,38.3949,32942.0
2019-05-16 13:00:00,40.53,40.6,40.51,40.6,22108.0,38.3949,38.4612,38.376,38.4612,22108.0
2019-05-16 13:30:00,40.58,40.61,40.5,40.55,51738.0,38.4423,38.4707,38.3665,38.4139,51738.0
2019-05-16 14:00:00,40.54,40.65,40.51,40.65,25657.0,38.4044,38.5086,38.376,38.5086,25657.0
2019-05-16 14:30:00,40.65,40.65,40.49,40.55,37349.0,38.5086,38.5086,38.357,38.4139,37349.0
2019-05-16 15:00:00,40.54,40.54,40.47,40.51,127310.0,38.4044,38.4044,38.3381,38.376,127310.0
2019-05-16 15:30:00,40.51,40.51,40.4,40.46,753060.0,38.376,38.376,38.2718,38.3286,753060.0
2019-05-17 09:30:00,40.13,40.22,39.98,40.17,215765.0,38.016,38.1013,37.8739,38.0539,215765.0
2019-05-17 10:00:00,40.17,40.29,40.12,40.26,92227.0,38.0539,38.1676,38.0065,38.1392,92227.0
2019-05-17 10:30:00,40.25,40.5,40.2,40.43,95937.0,38.1297,38.3665,38.0823,38.3002,95937.0
2019-05-17 11:00:00,40.44,40.56,40.39,40.39,71891.0,38.3097,38.4234,38.2623,38.2623,71891.0
2019-05-17 11:30:00,40.4,40.4,40.3,40.36,31190.0,38.2718,38.2718,38.1771,38.2339,31190.0
2019-05-17 12:00:00,40.35,40.36,40.26,40.3,71982.0,38.2244,38.2339,38.1392,38.1771,71982.0
2019-05-17 12:30:00,40.3,40.38,40.26,40.35,122571.0,38.1771,38.2528,38.1392,38.2244,122571.0
2019-05-17 13:00:00,40.35,40.45,40.33,40.4,53315.0,38.2244,38.3191,38.2055,38.2718,53315.0
2019-05-17 13:30:00,40.4,40.44,40.37,40.39,59143.0,38.2718,38.3097,38.2434,38.2623,59143.0
2019-05-17 14:00:00,40.39,40.42,40.34,40.37,37714.0,38.2623,38.2907,38.2149,38.2434,37714.0
2019-05-17 14:30:00,40.38,40.38,40.33,40.36,50232.0,38.2528,38.2528,38.2055,38.2339,50232.0
2019-05-17 15:00:00,40.35,40.37,40.11,40.16,166526.0,38.2244,38.2434,37.9971,38.0444,166526.0
2019-05-17 15:30:00,40.15,40.15,40.01,40.04,409508.0,38.035,38.035,37.9023,37.9307,409508.0
2019-05-20 09:30:00,39.88,40.0,39.73,39.92,106449.0,37.7792,37.8929,37.6371,37.8171,106449.0
2019-05-20 10:00:00,39.9,39.95,39.85,39.89,70219.0,37.7981,37.8455,37.7508,37.7886,70219.0
2019-05-20 10:30:00,39.89,39.98,39.87,39.94,73024.0,37.7886,37.8739,37.7697,37.836,73024.0
2019-05-20 11:00:00,39.95,39.97,39.72,39.81,83174.0,37.8455,37.8644,37.6276,37.7129,83174.0
2019-05-20 11:30:00,39.81,39.85,39.74,39.83,88723.0,37.7129,37.7508,37.6466,37.7318,88723.0
2019-05-20 12:00:00,39.83,39.99,39.81,39.91,256733.0,37.7318,37.8834,37.7129,37.8076,256733.0
2019-05-20 12:30:00,39.91,39.95,39.88,39.9,69611.0,37.8076,37.8455,37.7792,37.7981,69611.0
2019-05-20 13:00:00,39.88,39.96,39.87,39.96,38697.0,37.7792,37.855,37.7697,37.855,38697.0
2019-05-20 13:30:00,39.96,39.99,39.9,39.93,46329.0,37.855,37.8834,37.7981,37.8265,46329.0
2019-05-20 14:00:00,39.93,39.94,39.82,39.84,60222.0,37.8265,37.836,37.7223,37.7413,60222.0
2019-05-20 14:30:00,39.84,39.87,39.67,39.69,165593.0,37.7413,37.7697,37.5802,37.5992,165593.0
2019-05-20 15:00:00,39.69,39.69,39.54,39.63,111243.0,37.5992,37.5992,37.4571,37.5423,111243.0
2019-05-20 15:30:00,39.63,39.71,39.6,39.67,536685.0,37.5423,37.6181,37.5139,37.5802,536685.0
2019-05-21 09:30:00,39.79,40.01,39.67,39.99,92736.0,37.6939,37.9023,37.5802,37.8834,92736.0
2019-05-21 10:00:00,39.97,40.19,39.95,40.16,63523.0,37.8644,38.0728,37.8455,38.0444,63523.0
2019-05-21 10:30:00,40.15,40.26,40.13,40.2,45424.0,38.035,38.1392,38.016,38.0823,45424.0
2019-05-21 11:00:00,40.21,40.28,40.18,40.24,76250.0,38.0918,38.1581,38.0634,38.1202,76250.0
2019-05-21 11:30:00,40.24,40.27,40.18,40.22,51313.0,38.1202,38.1486,38.0634,38.1013,51313.0
2019-05-21 12:00:00,40.23,40.28,40.21,40.28,30411.0,38.1107,38.1581,38.0918,38.1581,30411.0
2019-05-21 12:30:00,40.28,40.31,40.25,40.31,33295.0,38.1581,38.1865,38.1297,38.1865,33295.0
2019-05-21 13:00:00,40.3,40.31,40.24,40.3,55167.0,38.1771,38.1865,38.1202,38.1771,55167.0
2019-05-21 13:30:00,40.3,40.36,40.29,40.35,32859.0,38.1771,38.2339,38.1676,38.2244,32859.0
2019-05-21 14:00:00,40.36,40.43,40.35,40.43,40377.0,38.2339,38.3002,38.2244,38.3002,40377.0
2019-05-21 14:30:00,40.43,40.44,40.35,40.36,49107.0,38.3002,38.3097,38.2244,38.2339,49107.0
2019-05-21 15:00:00,40.35,40.4,40.33,40.38,83317.0,38.2244,38.2718,38.2055,38.2528,83317.0
2019-05-21 15:30:00,40.39,40.42,40.33,40.36,437840.0,38.2623,38.2907,38.2055,38.2339,437840.0
2019-05-22 09:30:00,39.93,39.96,39.69,39.9,162077.0,37.8265,37.855,37.5992,37.7981,162077.0
2019-05-22 10:00:00,39.9,39.92,39.77,39.9,135128.0,37.7981,37.8171,37.675,37.7981,135128.0
2019-05-22 10:30:00,39.9,39.94,39.82,39.89,111844.0,37.7981,37.836,37.7223,37.7886,111844.0
2019-05-22 11:00:00,39.88,40.18,39.85,40.18,140294.0,37.7792,38.0634,37.7508,38.0634,140294.0
2019-05-22 11:30:00,40.19,40.21,40.03,40.06,80371.0,38.0728,38.0918,37.9213,37.9497,80371.0
2019-05-22 12:00:00,40.05,40.06,39.83,39.84,88376.0,37.9402,37.9497,37.7318,37.7413,88376.0
2019-05-22 12:30:00,39.83,39.88,39.77,39.82,77790.0,37.7318,37.7792,37.675,37.7223,77790.0
2019-05-22 13:00:00,39.81,39.84,39.76,39.84,89587.0,37.7129,37.7413,37.6655,37.7413,89587.0
2019-05-22 13:30:00,39.84,39.92,39.8,39.89,94652.0,37.7413,37.8171,37.7034,37.7886,94652.0
2019-05-22 14:00:00,39.89,39.9,39.83,39.89,103191.0,37.7886,37.7981,37.7318,37.7886,103191.0
2019-05-22 14:30:00,39.9,39.94,39.83,39.86,135483.0,37.7981,37.836,37.7318,37.7602,135483.0
2019-05-22 15:00:00,39.86,39.9,39.81,39.85,187205.0,37.7602,37.7981,37.7129,37.7508,187205.0
2019-05-22 15:30:00,39.85,39.87,39.8,39.83,573823.0,37.7508,37.7697,37.7034,37.7318,573823.0
2019-05-23 09:30:00,39.61,39.61,39.16,39.26,147737.0,37.5234,37.5234,37.0971,37.1918,147737.0
2019-05-23 10:00:00,39.24,39.45,39.23,39.43,179555.0,37.1729,37.3718,37.1634,37.3529,179555.0
2019-05-23 10:30:00,39.43,39.64,39.4,39.61,275518.0,37.3529,37.5518,37.3245,37.5234,275518.0
2019-05-23 11:00:00,39.62,39.62,39.51,39.54,134076.0,37.5329,37.5329,37.4287,37.4571,134076.0
2019-05-23 11:30:00,39.53,39.55,39.35,39.37,141031.0,37.4476,37.4666,37.2771,37.296,141031.0
2019-05-23 12:00:00,39.39,39.44,39.33,39.42,42861.0,37.315,37.3624,37.2581,37.3434,42861.0
2019-05-23 12:30:00,39.43,39.44,39.27,39.3,51994.0,37.3529,37.3624,37.2013,37.2297,51994.0
2019-05-23 13:00:00,39.3,39.4,39.29,39.39,56512.0,37.2297,37.3245,37.2203,37.315,56512.0
2019-05-23 13:30:00,39.38,39.39,39.33,39.34,39893.0,37.3055,37.315,37.2581,37.2676,39893.0
2019-05-23 14:00:00,39.35,39.37,39.28,39.28,34492.0,37.2771,37.296,37.2108,37.2108,34492.0
2019-05-23 14:30:00,39.29,39.31,39.16,39.19,353267.0,37.2203,37.2392,37.0971,37.1255,353267.0
2019-05-23 15:00:00,39.19,39.4,39.14,39.38,158172.0,37.1255,37.3245,37.0782,37.3055,158172.0
2019-05-23 15:30:00,39.37,39.42,39.24,39.3,515403.0,37.296,37.3434,37.1729,37.2297,515403.0
2019-05-24 09:30:00,39.48,39.71,39.48,39.7,83660.0,37.4002,37.6181,37.4002,37.6087,83660.0
2019-05-24 10:00:00,39.71,39.75,39.63,39.64,58041.0,37.6181,37.656,37.5423,37.5518,58041.0
2019-05-24 10:30:00,39.65,39.7,39.63,39.63,60252.0,37.5613,37.6087,37.5423,37.5423,60252.0
2019-05-24 11:00:00,39.63,39.69,39.57,39.59,63867.0,37.5423,37.5992,37.4855,37.5045,63867.0
2019-05-24 11:30:00,39.6,39.68,39.58,39.65,33883.0,37.5139,37.5897,37.495,37.5613,33883.0
2019-05-24 12:00:00,39.65,39.7,39.62,39.7,44020.0,37.5613,37.6087,37.5329,37.6087,44020.0
2019-05-24 12:30:00,39.7,39.72,39.68,39.71,62677.0,37.6087,37.6276,37.5897,37.6181,62677.0
2019-05-24 13:00:00,39.71,39.73,39.66,39.68,106695.0,37.6181,37.6371,37.5708,37.5897,106695.0
2019-05-24 13:30:00,39.68,39.76,39.65,39.72,119160.0,37.5897,37.6655,37.5613,37.6276,119160.0
2019-05-24 14:00:00,39.73,39.73,39.66,39.66,128955.0,37.6371,37.6371,37.5708,37.5708,128955.0
2019-05-24 14:30:00,39.66,39.73,39.66,39.69,49805.0,37.5708,37.6371,37.5708,37.5992,49805.0
2019-05-24 15:00:00,39.69,39.78,39.68,39.77,92571.0,37.5992,37.6844,37.5897,37.675,92571.0
2019-05-24 15:30:00,39.77,39.8,39.75,39.77,315285.0,37.675,37.7034,37.656,37.675,315285.0
2019-05-28 09:30:00,39.92,39.93,39.8,39.91,140354.0,37.8171,37.8265,37.7034,37.8076,140354.0
2019-05-28 10:00:00,39.9,39.9,39.68,39.69,72408.0,37.7981,37.7981,37.5897,37.5992,72408.0
2019-05-28 10:30:00,39.67,39.69,39.53,39.58,113709.0,37.5802,37.5992,37.4476,37.495,113709.0
2019-05-28 11:00:00,39.56,39.64,39.5,39.5,62804.0,37.476,37.5518,37.4192,37.4192,62804.0
2019-05-28 11:30:00,39.49,39.61,39.46,39.54,189373.0,37.4097,37.5234,37.3813,37.4571,189373.0
2019-05-28 12:00:00,39.54,39.7,39.51,39.69,96070.0,37.4571,37.6087,37.4287,37.5992,96070.0
2019-05-28 12:30:00,39.7,39.73,39.64,39.65,85048.0,37.6087,37.6371,37.5518,37.5613,85048.0
2019-05-28 13:00:00,39.65,39.67,39.55,39.55,120975.0,37.5613,37.5802,37.4666,37.4666,120975.0
2019-05-28 13:30:00,39.55,39.6,39.51,39.55,62857.0,37.4666,37.5139,37.4287,37.4666,62857.0
2019-05-28 14:00:00,39.55,39.55,39.43,39.44,89114.0,37.4666,37.4666,37.3529,37.3624,89114.0
2019-05-28 14:30:00,39.44,39.48,39.35,39.39,222616.0,37.3624,37.4002,37.2771,37.315,222616.0
2019-05-28 15:00:00,39.38,39.39,39.29,39.3,189453.0,37.3055,37.315,37.2203,37.2297,189453.0
2019-05-28 15:30:00,39.3,39.33,39.19,39.19,536748.0,37.2297,37.2581,37.1255,37.1255,536748.0
2019-05-29 09:30:00,39.17,39.17,38.71,38.85,120702.0,37.1066,37.1066,36.6708,36.8034,120702.0
2019-05-29 10:00:00,38.85,39.05,38.85,39.04,107692.0,36.8034,36.9929,36.8034,36.9834,107692.0
2019-05-29 10:30:00,39.05,39.07,38.92,38.94,147679.0,36.9929,37.0118,36.8697,36.8887,147679.0
2019-05-29 11:00:00,38.93,39.05,38.8,38.84,77796.0,36.8792,36.9929,36.7561,36.794,77796.0
2019-05-29 11:30:00,38.84,38.9,38.63,38.65,100701.0,36.794,36.8508,36.595,36.614,100701.0
2019-05-29 12:00:00,38.66,38.71,38.59,38.67,748247.0,36.6234,36.6708,36.5571,36.6329,748247.0
2019-05-29 12:30:00,38.67,38.69,38.54,38.55,475914.0,36.6329,36.6519,36.5098,36.5192,475914.0
2019-05-29 13:00:00,38.55,38.69,38.51,38.63,308618.0,36.5192,36.6519,36.4813,36.595,308618.0
2019-05-29 13:30:00,38.64,38.76,38.63,38.7,140812.0,36.6045,36.7182,36.595,36.6613,140812.0
2019-05-29 14:00:00,38.7,38.75,38.63,38.71,61887.0,36.6613,36.7087,36.595,36.6708,61887.0
2019-05-29 14:30:00,38.71,38.71,38.57,38.6,145956.0,36.6708,36.6708,36.5382,36.5666,145956.0
2019-05-29 15:00:00,38.59,38.65,38.52,38.64,237759.0,36.5571,36.614,36.4908,36.6045,237759.0
2019-05-29 15:30:00,38.65,38.79,38.63,38.7,702948.0,36.614,36.7466,36.595,36.6613,702948.0
2019-05-30 09:30:00,38.78,39.15,38.71,39.13,53084.0,36.7371,37.0876,36.6708,37.0687,53084.0
2019-05-30 10:00:00,39.12,39.16,38.96,38.96,163843.0,37.0592,37.0971,36.9076,36.9076,163843.0
2019-05-30 10:30:00,38.97,39.01,38.72,38.73,83840.0,36.9171,36.955,36.6803,36.6898,83840.0
2019-05-30 11:00:00,38.73,38.78,38.66,38.69,106225.0,36.6898,36.7371,36.6234,36.6519,106225.0
2019-05-30 11:30:00,38.69,38.76,38.6,38.75,61507.0,36.6519,36.7182,36.5666,36.7087,61507.0
2019-05-30 12:00:00,38.76,38.83,38.71,38.75,76654.0,36.7182,36.7845,36.6708,36.7087,76654.0
2019-05-30 12:30:00,38.75,38.9,38.73,38.86,37353.0,36.7087,36.8508,36.6898,36.8129,37353.0
2019-05-30 13:00:00,38.86,38.89,38.82,38.86,50989.0,36.8129,36.8413,36.775,36.8129,50989.0
2019-05-30 13:30:00,38.87,38.88,38.81,38.88,54645.0,36.8224,36.8319,36.7655,36.8319,54645.0
2019-05-30 14:00:00,38.88,38.91,38.78,38.8,198381.0,36.8319,36.8603,36.7371,36.7561,198381.0
2019-05-30 14:30:00,38.8,38.8,38.67,38.78,274445.0,36.7561,36.7561,36.6329,36.7371,274445.0
2019-05-30 15:00:00,38.77,38.85,38.69,38.84,205608.0,36.7276,36.8034,36.6519,36.794,205608.0
2019-05-30 15:30:00,38.84,38.96,38.82,38.93,210808.0,36.794,36.9076,36.775,36.8792,210808.0
2019-05-31 09:30:00,38.74,38.74,38.36,38.44,153985.0,36.6992,36.6992,36.3392,36.415,153985.0
2019-05-31 10:00:00,38.42,38.51,38.37,38.47,146989.0,36.3961,36.4813,36.3487,36.4435,146989.0
2019-05-31 10:30:00,38.48,38.57,38.45,38.52,179008.0,36.4529,36.5382,36.4245,36.4908,179008.0
2019-05-31 11:00:00,38.52,38.64,38.51,38.64,79002.0,36.4908,36.6045,36.4813,36.6045,79002.0
2019-05-31 11:30:00,38.63,38.68,38.58,38.62,116695.0,36.595,36.6424,36.5477,36.5856,116695.0
2019-05-31 12:00:00,38.61,38.63,38.51,38.52,64003.0,36.5761,36.595,36.4813,36.4908,64003.0
2019-05-31 12:30:00,38.52,38.55,38.47,38.49,50680.0,36.4908,36.5192,36.4435,36.4624,50680.0
2019-05-31 13:00:00,38.49,38.6,38.49,38.58,119449.0,36.4624,36.5666,36.4624,36.5477,119449.0
2019-05-31 13:30:00,38.58,38.58,38.47,38.48,65338.0,36.5477,36.5477,36.4435,36.4529,65338.0
2019-05-31 14:00:00,38.49,38.49,38.32,38.32,102660.0,36.4624,36.4624,36.3014,36.3014,102660.0
2019-05-31 14:30:00,38.33,38.37,38.27,38.33,119884.0,36.3108,36.3487,36.254,36.3108,119884.0
2019-05-31 15:00:00,38.32,38.32,38.19,38.27,227686.0,36.3014,36.3014,36.1782,36.254,227686.0
2019-05-31 15:30:00,38.28,38.38,38.27,38.36,449938.0,36.2635,36.3582,36.254,36.3392,449938.0
2019-06-03 09:30:00,38.4,38.55,38.37,38.51,243810.0,36.3771,36.5192,36.3487,36.4813,243810.0
2019-06-03 10:00:00,38.5,38.78,38.43,38.76,166930.0,36.4719,36.7371,36.4056,36.7182,166930.0
2019-06-03 10:30:00,38.78,38.89,38.77,38.87,272774.0,36.7371,36.8413,36.7276,36.8224,272774.0
2019-06-03 11:00:00,38.86,38.88,38.7,38.73,86153.0,36.8129,36.8319,36.6613,36.6898,86153.0
2019-06-03 11:30:00,38.74,38.82,38.72,38.74,86914.0,36.6992,36.775,36.6803,36.6992,86914.0
2019-06-03 12:00:00,38.74,38.79,38.58,38.58,75385.0,36.6992,36.7466,36.5477,36.5477,75385.0
2019-06-03 12:30:00,38.58,38.74,38.58,38.69,66284.0,36.5477,36.6992,36.5477,36.6519,66284.0
2019-06-03 13:00:00,38.7,38.95,38.65,38.9,180397.0,36.6613,36.8982,36.614,36.8508,180397.0
2019-06-03 13:30:00,38.91,39.14,38.79,39.11,113363.0,36.8603,37.0782,36.7466,37.0497,113363.0
2019-06-03 14:00:00,39.12,39.22,39.03,39.04,156888.0,37.0592,37.1539,36.974,36.9834,156888.0
2019-06-03 14:30:00,39.06,39.08,38.9,38.95,174549.0,37.0024,37.0213,36.8508,36.8982,174549.0
2019-06-03 15:00:00,38.95,38.95,38.78,38.82,246726.0,36.8982,36.8982,36.7371,36.775,246726.0
2019-06-03 15:30:00,38.82,38.97,38.76,38.91,539560.0,36.775,36.9171,36.7182,36.8603,539560.0
2019-06-04 09:30:00,39.25,39.54,39.25,39.5,77053.0,37.1824,37.4571,37.1824,37.4192,77053.0
2019-06-04 10:00:00,39.51,39.54,39.39,39.5,98016.0,37.4287,37.4571,37.315,37.4192,98016.0
2019-06-04 10:30:00,39.51,39.56,39.37,39.56,218968.0,37.4287,37.476,37.296,37.476,218968.0
2019-06-04 11:00:00,39.56,39.66,39.51,39.59,188080.0,37.476,37.5708,37.4287,37.5045,188080.0
2019-06-04 11:30:00,39.59,39.65,39.55,39.63,113521.0,37.5045,37.5613,37.4666,37.5423,113521.0
2019-06-04 12:00:00,39.63,39.64,39.55,39.59,81392.0,37.5423,37.5518,37.4666,37.5045,81392.0
2019-06-04 12:30:00,39.59,39.66,39.55,39.62,58059.0,37.5045,37.5708,37.4666,37.5329,58059.0
2019-06-04 13:00:00,39.62,39.69,39.6,39.67,59854.0,37.5329,37.5992,37.5139,37.5802,59854.0
2019-06-04 13:30:00,39.67,39.71,39.64,39.7,74070.0,37.5802,37.6181,37.5518,37.6087,74070.0
2019-06-04 14:00:00,39.7,39.74,39.66,39.72,50589.0,37.6087,37.6466,37.5708,37.6276,50589.0
2019-06-04 14:30:00,39.73,39.81,39.68,39.74,109973.0,37.6371,37.7129,37.5897,37.6466,109973.0
2019-06-04 15:00:00,39.74,39.92,39.74,39.92,199586.0,37.6466,37.8171,37.6466,37.8171,199586.0
2019-06-04 15:30:00,39.93,40.1,39.89,40.07,764446.0,37.8265,37.9876,37.7886,37.9592,764446.0
2019-06-05 09:30:00,40.26,40.35,39.95,40.13,154036.0,38.1392,38.2244,37.8455,38.016,154036.0
2019-06-05 10:00:00,40.18,40.18,39.93,39.93,113616.0,38.0634,38.0634,37.8265,37.8265,113616.0
2019-06-05 10:30:00,39.92,39.94,39.76,39.85,156577.0,37.8171,37.836,37.6655,37.7508,156577.0
2019-06-05 11:00:00,39.87,40.03,39.85,40.03,74648.0,37.7697,37.9213,37.7508,37.9213,74648.0
2019-06-05 11:30:00,40.02,40.18,40.01,40.17,63316.0,37.9118,38.0634,37.9023,38.0539,63316.0
2019-06-05 12:00:00,40.18,40.2,40.09,40.19,45516.0,38.0634,38.0823,37.9781,38.0728,45516.0
2019-06-05 12:30:00,40.19,40.25,40.14,40.21,158459.0,38.0728,38.1297,38.0255,38.0918,158459.0
2019-06-05 13:00:00,40.2,40.3,40.2,40.27,34588.0,38.0823,38.1771,38.0823,38.1486,34588.0
2019-06-05 13:30:00,40.28,40.35,40.25,40.3,72917.0,38.1581,38.2244,38.1297,38.1771,72917.0
2019-06-05 14:00:00,40.27,40.28,40.19,40.21,115785.0,38.1486,38.1581,38.0728,38.0918,115785.0
2019-06-05 14:30:00,40.21,40.22,40.09,40.13,77633.0,38.0918,38.1013,37.9781,38.016,77633.0
2019-06-05 15:00:00,40.13,40.32,40.13,40.29,624073.0,38.016,38.196,38.016,38.1676,624073.0
2019-06-05 15:30:00,40.29,40.35,40.2,40.31,606101.0,38.1676,38.2244,38.0823,38.1865,606101.0
2019-06-06 09:30:00,40.34,40.52,40.29,40.46,151977.0,38.2149,38.3855,38.1676,38.3286,151977.0
2019-06-06 10:00:00,40.46,40.49,40.26,40.27,125250.0,38.3286,38.357,38.1392,38.1486,125250.0
2019-06-06 10:30:00,40.3,40.43,40.27,40.36,65367.0,38.1771,38.3002,38.1486,38.2339,65367.0
2019-06-06 11:00:00,40.36,40.39,40.28,40.32,38402.0,38.2339,38.2623,38.1581,38.196,38402.0
2019-06-06 11:30:00,40.31,40.36,40.05,40.07,71498.0,38.1865,38.2339,37.9402,37.9592,71498.0
2019-06-06 12:00:00,40.06,40.15,40.06,40.1,27474.0,37.9497,38.035,37.9497,37.9876,27474.0
2019-06-06 12:30:00,40.1,40.14,40.06,40.12,47583.0,37.9876,38.0255,37.9497,38.0065,47583.0
2019-06-06 13:00:00,40.12,40.14,40.05,40.09,35217.0,38.0065,38.0255,37.9402,37.9781,35217.0
2019-06-06 13:30:00,40.09,40.13,40.01,40.03,31114.0,37.9781,38.016,37.9023,37.9213,31114.0
2019-06-06 14:00:00,40.02,40.18,40.0,40.16,865170.0,37.9118,38.0634,37.8929,38.0444,865170.0
2019-06-06 14:30:00,40.15,40.36,40.15,40.26,195381.0,38.035,38.2339,38.035,38.1392,195381.0
2019-06-06 15:00:00,40.26,40.47,40.26,40.47,47805.0,38.1392,38.3381,38.1392,38.3381,47805.0
2019-06-06 15:30:00,40.45,40.54,40.39,40.42,386850.0,38.3191,38.4044,38.2623,38.2907,386850.0
2019-06-07 09:30:00,40.52,40.61,40.48,40.58,27831.0,38.3855,38.4707,38.3476,38.4423,27831.0
2019-06-07 10:00:00,40.58,40.72,40.56,40.68,86403.0,38.4423,38.5749,38.4234,38.537,86403.0
2019-06-07 10:30:00,40.69,40.87,40.69,40.85,58586.0,38.5465,38.717,38.5465,38.6981,58586.0
2019-06-07 11:00:00,40.84,40.88,40.58,40.59,114105.0,38.6886,38.7265,38.4423,38.4518,114105.0
2019-06-07 11:30:00,40.59,40.65,40.55,40.59,66720.0,38.4518,38.5086,38.4139,38.4518,66720.0
2019-06-07 12:00:00,40.59,40.71,40.56,40.69,31950.0,38.4518,38.5655,38.4234,38.5465,31950.0
2019-06-07 12:30:00,40.69,40.71,40.64,40.67,25629.0,38.5465,38.5655,38.4991,38.5276,25629.0
2019-06-07 13:00:00,40.68,40.69,40.61,40.63,30948.0,38.537,38.5465,38.4707,38.4897,30948.0
2019-06-07 13:30:00,40.63,40.68,40.63,40.67,20877.0,38.4897,38.537,38.4897,38.5276,20877.0
2019-06-07 14:00:00,40.67,40.69,40.62,40.67,27209.0,38.5276,38.5465,38.4802,38.5276,27209.0
2019-06-07 14:30:00,40.66,40.75,40.66,40.7,35843.0,38.5181,38.6033,38.5181,38.556,35843.0
2019-06-07 15:00:00,40.71,40.8,40.69,40.8,50800.0,38.5655,38.6507,38.5465,38.6507,50800.0
2019-06-07 15:30:00,40.79,40.79,40.69,40.7,265935.0,38.6412,38.6412,38.5465,38.556,265935.0
2019-06-10 09:30:00,40.91,41.21,40.89,41.21,47900.0,38.7549,39.0391,38.736,39.0391,47900.0
2019-06-10 10:00:00,41.21,41.22,41.08,41.16,78967.0,39.0391,39.0486,38.916,38.9917,78967.0
2019-06-10 10:30:00,41.16,41.17,41.04,41.08,67191.0,38.9917,39.0012,38.8781,38.916,67191.0
2019-06-10 11:00:00,41.07,41.08,41.0,41.01,30743.0,38.9065,38.916,38.8402,38.8496,30743.0
2019-06-10 11:30:00,41.01,41.13,40.95,41.1,78856.0,38.8496,38.9633,38.7928,38.9349,78856.0
2019-06-10 12:00:00,41.1,41.1,40.87,40.87,131560.0,38.9349,38.9349,38.717,38.717,131560.0
2019-06-10 12:30:00,40.86,40.92,40.81,40.87,79643.0,38.7076,38.7644,38.6602,38.717,79643.0
2019-06-10 13:00:00,40.87,40.93,40.85,40.88,65278.0,38.717,38.7739,38.6981,38.7265,65278.0
2019-06-10 13:30:00,40.89,40.97,40.79,40.84,147768.0,38.736,38.8118,38.6412,38.6886,147768.0
2019-06-10 14:00:00,40.84,40.84,40.76,40.77,213106.0,38.6886,38.6886,38.6128,38.6223,213106.0
2019-06-10 14:30:00,40.76,40.88,40.76,40.86,142720.0,38.6128,38.7265,38.6128,38.7076,142720.0
2019-06-10 15:00:00,40.85,40.9,40.8,40.82,75673.0,38.6981,38.7454,38.6507,38.6697,75673.0
2019-06-10 15:30:00,40.82,40.89,40.78,40.87,275899.0,38.6697,38.736,38.6318,38.717,275899.0
2019-06-11 09:30:00,41.16,41.28,40.97,40.98,84193.0,38.9917,39.1054,38.8118,38.8212,84193.0
2019-06-11 10:00:00,40.99,41.03,40.67,40.71,281608.0,38.8307,38.8686,38.5276,38.5655,281608.0
2019-06-11 10:30:00,40.71,40.76,40.62,40.71,133526.0,38.5655,38.6128,38.4802,38.5655,133526.0
2019-06-11 11:00:00,40.7,40.77,40.65,40.66,134130.0,38.556,38.6223,38.5086,38.5181,134130.0
2019-06-11 11:30:00,40.65,40.68,40.59,40.61,236899.0,38.5086,38.537,38.4518,38.4707,236899.0
2019-06-11 12:00:00,40.6,40.62,40.47,40.48,69503.0,38.4612,38.4802,38.3381,38.3476,69503.0
2019-06-11 12:30:00,40.48,40.53,40.38,40.4,28163.0,38.3476,38.3949,38.2528,38.2718,28163.0
2019-06-11 13:00:00,40.4,40.52,40.4,40.5,41985.0,38.2718,38.3855,38.2718,38.3665,41985.0
2019-06-11 13:30:00,40.5,40.69,40.47,40.69,26553.0,38.3665,38.5465,38.3381,38.5465,26553.0
2019-06-11 14:00:00,40.71,40.76,40.69,40.73,46150.0,38.5655,38.6128,38.5465,38.5844,46150.0
2019-06-11 14:30:00,40.73,40.73,40.63,40.7,94110.0,38.5844,38.5844,38.4897,38.556,94110.0
2019-06-11 15:00:00,40.7,40.72,40.63,40.7,144688.0,38.556,38.5749,38.4897,38.556,144688.0
2019-06-11 15:30:00,40.69,40.74,40.64,40.68,435849.0,38.5465,38.5939,38.4991,38.537,435849.0
2019-06-12 09:30:00,40.78,40.89,40.71,40.83,111604.0,38.6318,38.736,38.5655,38.6791,111604.0
2019-06-12 10:00:00,40.84,40.87,40.68,40.72,119566.0,38.6886,38.717,38.537,38.5749,119566.0
2019-06-12 10:30:00,40.73,40.84,40.65,40.66,50174.0,38.5844,38.6886,38.5086,38.5181,50174.0
2019-06-12 11:00:00,40.66,40.74,40.65,40.68,23567.0,38.5181,38.5939,38.5086,38.537,23567.0
2019-06-12 11:30:00,40.69,40.72,40.65,40.71,54071.0,38.5465,38.5749,38.5086,38.5655,54071.0
2019-06-12 12:00:00,40.7,40.76,40.69,40.72,12146.0,38.556,38.6128,38.5465,38.5749,12146.0
2019-06-12 12:30:00,40.71,40.78,40.66,40.75,27078.0,38.5655,38.6318,38.5181,38.6033,27078.0
2019-06-12 13:00:00,40.76,40.81,40.74,40.79,71524.0,38.6128,38.6602,38.5939,38.6412,71524.0
2019-06-12 13:30:00,40.79,40.91,40.77,40.9,53505.0,38.6412,38.7549,38.6223,38.7454,53505.0
2019-06-12 14:00:00,40.9,40.93,40.84,40.9,44002.0,38.7454,38.7739,38.6886,38.7454,44002.0
2019-06-12 14:30:00,40.9,40.95,40.85,40.86,69260.0,38.7454,38.7928,38.6981,38.7076,69260.0
2019-06-12 15:00:00,40.86,40.86,40.7,40.7,100388.0,38.7076,38.7076,38.556,38.556,100388.0
2019-06-12 15:30:00,40.7,40.71,40.61,40.66,208835.0,38.556,38.5655,38.4707,38.5181,208835.0
2019-06-13 09:30:00,40.95,41.28,40.95,41.12,137527.0,38.7928,39.1054,38.7928,38.9539,137527.0
2019-06-13 10:00:00,41.11,41.11,40.95,41.08,59789.0,38.9444,38.9444,38.7928,38.916,59789.0
2019-06-13 10:30:00,41.08,41.09,40.99,41.02,101403.0,38.916,38.9254,38.8307,38.8591,101403.0
2019-06-13 11:00:00,41.02,41.09,40.99,41.08,90888.0,38.8591,38.9254,38.8307,38.916,90888.0
2019-06-13 11:30:00,41.07,41.18,41.05,41.15,133605.0,38.9065,39.0107,38.8875,38.9823,133605.0
2019-06-13 12:00:00,41.14,41.18,41.11,41.15,55007.0,38.9728,39.0107,38.9444,38.9823,55007.0
2019-06-13 12:30:00,41.15,41.28,41.12,41.28,165415.0,38.9823,39.1054,38.9539,39.1054,165415.0
2019-06-13 13:00:00,41.28,41.29,41.21,41.22,108294.0,39.1054,39.1149,39.0391,39.0486,108294.0
2019-06-13 13:30:00,41.22,41.29,41.2,41.25,31978.0,39.0486,39.1149,39.0296,39.077,31978.0
2019-06-13 14:00:00,41.25,41.26,41.2,41.24,39894.0,39.077,39.0865,39.0296,39.0675,39894.0
2019-06-13 14:30:00,41.24,41.26,41.19,41.25,62257.0,39.0675,39.0865,39.0202,39.077,62257.0
2019-06-13 15:00:00,41.25,41.25,41.16,41.18,65191.0,39.077,39.077,38.9917,39.0107,65191.0
2019-06-13 15:30:00,41.17,41.31,41.15,41.31,360017.0,39.0012,39.1338,38.9823,39.1338,360017.0
2019-06-14 09:30:00,41.3,41.38,41.11,41.24,401334.0,39.1244,39.2002,38.9444,39.0675,401334.0
2019-06-14 10:00:00,41.24,41.32,41.17,41.21,123519.0,39.0675,39.1433,39.0012,39.0391,123519.0
2019-06-14 10:30:00,41.21,41.33,41.11,41.32,87488.0,39.0391,39.1528,38.9444,39.1433,87488.0
2019-06-14 11:00:00,41.32,41.42,41.28,41.42,59742.0,39.1433,39.2381,39.1054,39.2381,59742.0
2019-06-14 11:30:00,41.43,41.43,41.34,41.37,64690.0,39.2475,39.2475,39.1623,39.1907,64690.0
2019-06-14 12:00:00,41.36,41.36,41.28,41.31,105785.0,39.1812,39.1812,39.1054,39.1338,105785.0
2019-06-14 12:30:00,41.3,41.35,41.29,41.33,35468.0,39.1244,39.1717,39.1149,39.1528,35468.0
2019-06-14 13:00:00,41.33,41.37,41.31,41.31,29560.0,39.1528,39.1907,39.1338,39.1338,29560.0
2019-06-14 13:30:00,41.31,41.34,41.3,41.32,22054.0,39.1338,39.1623,39.1244,39.1433,22054.0
2019-06-14 14:00:00,41.31,41.37,41.28,41.36,39375.0,39.1338,39.1907,39.1054,39.1812,39375.0
2019-06-14 14:30:00,41.36,41.43,41.35,41.43,50470.0,39.1812,39.2475,39.1717,39.2475,50470.0
2019-06-14 15:00:00,41.42,41.53,41.42,41.5,157286.0,39.2381,39.3423,39.2381,39.3138,157286.0
2019-06-14 15:30:00,41.51,41.53,41.46,41.46,329751.0,39.3233,39.3423,39.2759,39.2759,329751.0
2019-06-17 09:30:00,41.57,41.61,41.16,41.21,81959.0,39.3801,39.418,38.9917,39.0391,81959.0
2019-06-17 10:00:00,41.21,41.28,41.06,41.1,259008.0,39.0391,39.1054,38.897,38.9349,259008.0
2019-06-17 10:30:00,41.11,41.21,41.05,41.15,55032.0,38.9444,39.0391,38.8875,38.9823,55032.0
2019-06-17 11:00:00,41.13,41.19,41.1,41.11,30051.0,38.9633,39.0202,38.9349,38.9444,30051.0
2019-06-17 11:30:00,41.12,41.17,41.08,41.12,69195.0,38.9539,39.0012,38.916,38.9539,69195.0
2019-06-17 12:00:00,41.12,41.14,41.06,41.1,64532.0,38.9539,38.9728,38.897,38.9349,64532.0
2019-06-17 12:30:00,41.09,41.19,41.09,41.14,132569.0,38.9254,39.0202,38.9254,38.9728,132569.0
2019-06-17 13:00:00,41.13,41.18,41.13,41.15,26928.0,38.9633,39.0107,38.9633,38.9823,26928.0
2019-06-17 13:30:00,41.15,41.22,41.14,41.17,29088.0,38.9823,39.0486,38.9728,39.0012,29088.0
2019-06-17 14:00:00,41.18,41.21,41.14,41.17,29574.0,39.0107,39.0391,38.9728,39.0012,29574.0
2019-06-17 14:30:00,41.17,41.3,41.17,41.24,296149.0,39.0012,39.1244,39.0012,39.0675,296149.0
2019-06-17 15:00:00,41.24,41.24,41.19,41.23,150962.0,39.0675,39.0675,39.0202,39.0581,150962.0
2019-06-17 15:30:00,41.22,41.22,41.12,41.15,549301.0,39.0486,39.0486,38.9539,38.9823,549301.0
2019-06-18 09:30:00,41.42,41.84,41.39,41.6,545688.0,39.2381,39.6359,39.2096,39.4086,545688.0
2019-06-18 10:00:00,41.61,41.66,41.4,41.5,200621.0,39.418,39.4654,39.2191,39.3138,200621.0
2019-06-18 10:30:00,41.51,41.56,41.44,41.52,70513.0,39.3233,39.3707,39.257,39.3328,70513.0
2019-06-18 11:00:00,41.52,41.6,41.39,41.4,60234.0,39.3328,39.4086,39.2096,39.2191,60234.0
2019-06-18 11:30:00,41.38,41.4,41.19,41.19,57239.0,39.2002,39.2191,39.0202,39.0202,57239.0
2019-06-18 12:00:00,41.19,41.33,41.19,41.33,39944.0,39.0202,39.1528,39.0202,39.1528,39944.0
2019-06-18 12:30:00,41.34,41.37,41.31,41.34,24035.0,39.1623,39.1907,39.1338,39.1623,24035.0
2019-06-18 13:00:00,41.33,41.4,41.25,41.36,41112.0,39.1528,39.2191,39.077,39.1812,41112.0
2019-06-18 13:30:00,41.36,41.49,41.36,41.46,55385.0,39.1812,39.3044,39.1812,39.2759,55385.0
2019-06-18 14:00:00,41.46,41.5,41.43,41.47,70249.0,39.2759,39.3138,39.2475,39.2854,70249.0
2019-06-18 14:30:00,41.48,41.51,41.39,41.4,81503.0,39.2949,39.3233,39.2096,39.2191,81503.0
2019-06-18 15:00:00,41.4,41.4,41.26,41.32,220723.0,39.2191,39.2191,39.0865,39.1433,220723.0
2019-06-18 15:30:00,41.31,41.38,41.27,41.38,504961.0,39.1338,39.2002,39.096,39.2002,504961.0
2019-06-19 09:30:00,41.37,41.42,40.84,40.98,224084.0,39.1907,39.2381,38.6886,38.8212,224084.0
2019-06-19 10:00:00,40.98,41.0,40.84,40.91,202601.0,38.8212,38.8402,38.6886,38.7549,202601.0
2019-06-19 10:30:00,40.92,40.94,40.72,40.92,233213.0,38.7644,38.7833,38.5749,38.7644,233213.0
2019-06-19 11:00:00,40.92,40.95,40.88,40.93,217433.0,38.7644,38.7928,38.7265,38.7739,217433.0
2019-06-19 11:30:00,40.93,40.95,40.85,40.87,269865.0,38.7739,38.7928,38.6981,38.717,269865.0
2019-06-19 12:00:00,40.88,40.92,40.83,40.85,130159.0,38.7265,38.7644,38.6791,38.6981,130159.0
2019-06-19 12:30:00,40.84,40.93,40.82,40.87,438009.0,38.6886,38.7739,38.6697,38.717,438009.0
2019-06-19 13:00:00,40.86,40.87,40.74,40.77,176344.0,38.7076,38.717,38.5939,38.6223,176344.0
2019-06-19 13:30:00,40.77,40.81,40.74,40.77,187289.0,38.6223,38.6602,38.5939,38.6223,187289.0
2019-06-19 14:00:00,40.78,41.12,40.77,40.92,360204.0,38.6318,38.9539,38.6223,38.7644,360204.0
2019-06-19 14:30:00,40.93,41.07,40.88,41.01,324696.0,38.7739,38.9065,38.7265,38.8496,324696.0
2019-06-19 15:00:00,41.02,41.17,41.0,41.09,631361.0,38.8591,39.0012,38.8402,38.9254,631361.0
2019-06-19 15:30:00,41.09,41.16,41.03,41.12,465546.0,38.9254,38.9917,38.8686,38.9539,465546.0
2019-06-20 09:30:00,41.42,41.68,41.42,41.54,504827.0,39.2381,39.4844,39.2381,39.3517,504827.0
2019-06-20 10:00:00,41.54,41.6,41.52,41.54,416999.0,39.3517,39.4086,39.3328,39.3517,416999.0
2019-06-20 10:30:00,41.55,41.58,41.49,41.5,284467.0,39.3612,39.3896,39.3044,39.3138,284467.0
2019-06-20 11:00:00,41.5,41.53,41.32,41.33,141789.0,39.3138,39.3423,39.1433,39.1528,141789.0
2019-06-20 11:30:00,41.32,41.35,41.19,41.2,93158.0,39.1433,39.1717,39.0202,39.0296,93158.0
2019-06-20 12:00:00,41.2,41.23,41.03,41.17,113411.0,39.0296,39.0581,38.8686,39.0012,113411.0
2019-06-20 12:30:00,41.18,41.27,41.12,41.27,58372.0,39.0107,39.096,38.9539,39.096,58372.0
2019-06-20 13:00:00,41.27,41.3,41.23,41.28,49249.0,39.096,39.1244,39.0581,39.1054,49249.0
2019-06-20 13:30:00,41.29,41.3,41.21,41.27,215338.0,39.1149,39.1244,39.0391,39.096,215338.0
2019-06-20 14:00:00,41.26,41.39,41.26,41.39,82883.0,39.0865,39.2096,39.0865,39.2096,82883.0
2019-06-20 14:30:00,41.4,41.56,41.39,41.48,756206.0,39.2191,39.3707,39.2096,39.2949,756206.0
2019-06-20 15:00:00,41.48,41.58,41.45,41.55,335460.0,39.2949,39.3896,39.2665,39.3612,335460.0
2019-06-20 15:30:00,41.55,41.66,41.48,41.59,1571282.0,39.3612,39.4654,39.2949,39.3991,1571282.0
2019-06-21 09:30:00,41.46,41.48,41.07,41.15,91916.0,39.3656,39.3846,38.9953,39.0712,91916.0
2019-06-21 10:00:00,41.18,41.29,41.09,41.27,158931.0,39.0997,39.2042,39.0143,39.1852,158931.0
2019-06-21 10:30:00,41.27,41.41,41.27,41.34,69888.0,39.1852,39.3181,39.1852,39.2516,69888.0
2019-06-21 11:00:00,41.35,41.49,41.34,41.38,66070.0,39.2611,39.3941,39.2516,39.2896,66070.0
2019-06-21 11:30:00,41.37,41.42,41.34,41.38,25455.0,39.2801,39.3276,39.2516,39.2896,25455.0
2019-06-21 12:00:00,41.39,41.4,41.21,41.24,45685.0,39.2991,39.3086,39.1282,39.1567,45685.0
2019-06-21 12:30:00,41.24,41.3,41.24,41.28,40766.0,39.1567,39.2137,39.1567,39.1947,40766.0
2019-06-21 13:00:00,41.28,41.29,41.18,41.2,125353.0,39.1947,39.2042,39.0997,39.1187,125353.0
2019-06-21 13:30:00,41.21,41.22,41.16,41.22,12610.0,39.1282,39.1377,39.0807,39.1377,12610.0
2019-06-21 14:00:00,41.22,41.24,41.12,41.14,63854.0,39.1377,39.1567,39.0428,39.0617,63854.0
2019-06-21 14:30:00,41.14,41.17,41.1,41.11,51248.0,39.0617,39.0902,39.0238,39.0333,51248.0
2019-06-21 15:00:00,41.12,41.18,41.1,41.12,28557.0,39.0428,39.0997,39.0238,39.0428,28557.0
2019-06-21 15:30:00,41.12,41.16,41.01,41.09,1221934.0,39.0428,39.0807,38.9383,39.0143,1221934.0
2019-06-24 09:30:00,41.1,41.18,40.93,40.96,94570.0,39.0238,39.0997,38.8624,38.8908,94570.0
2019-06-24 10:00:00,40.96,41.22,40.96,41.21,114854.0,38.8908,39.1377,38.8908,39.1282,114854.0
2019-06-24 10:30:00,41.24,41.27,41.13,41.22,181843.0,39.1567,39.1852,39.0523,39.1377,181843.0
2019-06-24 11:00:00,41.21,41.29,41.17,41.24,78309.0,39.1282,39.2042,39.0902,39.1567,78309.0
2019-06-24 11:30:00,41.24,41.27,41.19,41.19,24394.0,39.1567,39.1852,39.1092,39.1092,24394.0
2019-06-24 12:00:00,41.2,41.24,41.17,41.19,19202.0,39.1187,39.1567,39.0902,39.1092,19202.0
2019-06-24 12:30:00,41.2,41.21,41.13,41.14,21163.0,39.1187,39.1282,39.0523,39.0617,21163.0
2019-06-24 13:00:00,41.16,41.18,41.14,41.14,18110.0,39.0807,39.0997,39.0617,39.0617,18110.0
2019-06-24 13:30:00,41.14,41.2,41.12,41.17,19268.0,39.0617,39.1187,39.0428,39.0902,19268.0
2019-06-24 14:00:00,41.18,41.2,41.11,41.12,22398.0,39.0997,39.1187,39.0333,39.0428,22398.0
2019-06-24 14:30:00,41.13,41.15,41.04,41.04,150863.0,39.0523,39.0712,38.9668,38.9668,150863.0
2019-06-24 15:00:00,41.05,41.06,40.95,41.0,377825.0,38.9763,38.9858,38.8813,38.9288,377825.0
2019-06-24 15:30:00,41.01,41.03,40.96,40.96,376133.0,38.9383,38.9573,38.8908,38.8908,376133.0
2019-06-25 09:30:00,41.18,41.27,40.97,41.18,244969.0,39.0997,39.1852,38.9003,39.0997,244969.0
2019-06-25 10:00:00,41.17,41.25,41.02,41.05,486577.0,39.0902,39.1662,38.9478,38.9763,486577.0
2019-06-25 10:30:00,41.05,41.1,40.97,41.03,116926.0,38.9763,39.0238,38.9003,38.9573,116926.0
2019-06-25 11:00:00,41.05,41.06,40.68,40.72,441853.0,38.9763,38.9858,38.625,38.663,441853.0
2019-06-25 11:30:00,40.71,40.8,40.41,40.52,915153.0,38.6535,38.7389,38.3686,38.4731,915153.0
2019-06-25 12:00:00,40.52,40.6,40.44,40.45,181052.0,38.4731,38.549,38.3971,38.4066,181052.0
2019-06-25 12:30:00,40.44,40.52,40.35,40.44,226858.0,38.3971,38.4731,38.3117,38.3971,226858.0
2019-06-25 13:00:00,40.43,40.58,40.38,40.58,99473.0,38.3876,38.53,38.3401,38.53,99473.0
2019-06-25 13:30:00,40.57,40.63,40.51,40.58,93262.0,38.5205,38.5775,38.4636,38.53,93262.0
2019-06-25 14:00:00,40.57,40.59,40.51,40.52,50103.0,38.5205,38.5395,38.4636,38.4731,50103.0
2019-06-25 14:30:00,40.51,40.54,40.42,40.52,162843.0,38.4636,38.4921,38.3781,38.4731,162843.0
2019-06-25 15:00:00,40.52,40.61,40.46,40.58,221296.0,38.4731,38.5585,38.4161,38.53,221296.0
2019-06-25 15:30:00,40.57,40.59,40.45,40.49,587498.0,38.5205,38.5395,38.4066,38.4446,587498.0
2019-06-26 09:30:00,40.56,40.63,40.34,40.34,347762.0,38.511,38.5775,38.3022,38.3022,347762.0
2019-06-26 10:00:00,40.36,40.39,40.24,40.38,289910.0,38.3211,38.3496,38.2072,38.3401,289910.0
2019-06-26 10:30:00,40.38,40.46,40.33,40.44,64528.0,38.3401,38.4161,38.2927,38.3971,64528.0
2019-06-26 11:00:00,40.43,40.49,40.4,40.42,50399.0,38.3876,38.4446,38.3591,38.3781,50399.0
2019-06-26 11:30:00,40.43,40.51,40.4,40.5,44816.0,38.3876,38.4636,38.3591,38.4541,44816.0
2019-06-26 12:00:00,40.51,40.53,40.43,40.5,29454.0,38.4636,38.4826,38.3876,38.4541,29454.0
2019-06-26 12:30:00,40.51,40.53,40.46,40.49,25483.0,38.4636,38.4826,38.4161,38.4446,25483.0
2019-06-26 13:00:00,40.49,40.53,40.47,40.52,23709.0,38.4446,38.4826,38.4256,38.4731,23709.0
2019-06-26 13:30:00,40.52,40.69,40.45,40.65,75896.0,38.4731,38.6345,38.4066,38.5965,75896.0
2019-06-26 14:00:00,40.66,40.75,40.6,40.75,102766.0,38.606,38.6914,38.549,38.6914,102766.0
2019-06-26 14:30:00,40.74,40.74,40.63,40.66,88238.0,38.682,38.682,38.5775,38.606,88238.0
2019-06-26 15:00:00,40.68,40.74,40.63,40.66,309634.0,38.625,38.682,38.5775,38.606,309634.0
2019-06-26 15:30:00,40.66,40.7,40.56,40.56,336455.0,38.606,38.644,38.511,38.511,336455.0
2019-06-27 09:30:00,40.84,41.02,40.78,40.93,136222.0,38.7769,38.9478,38.7199,38.8624,136222.0
2019-06-27 10:00:00,40.93,40.99,40.86,40.95,74162.0,38.8624,38.9193,38.7959,38.8813,74162.0
2019-06-27 10:30:00,40.96,41.0,40.88,40.91,80681.0,38.8908,38.9288,38.8149,38.8434,80681.0
2019-06-27 11:00:00,40.92,40.92,40.71,40.74,473647.0,38.8529,38.8529,38.6535,38.682,473647.0
2019-06-27 11:30:00,40.74,40.88,40.73,40.88,36368.0,38.682,38.8149,38.6725,38.8149,36368.0
2019-06-27 12:00:00,40.87,40.99,40.87,40.98,85637.0,38.8054,38.9193,38.8054,38.9098,85637.0
2019-06-27 12:30:00,40.99,41.08,40.97,41.06,46892.0,38.9193,39.0048,38.9003,38.9858,46892.0
2019-06-27 13:00:00,41.06,41.12,41.05,41.11,37097.0,38.9858,39.0428,38.9763,39.0333,37097.0
2019-06-27 13:30:00,41.1,41.14,41.08,41.11,44442.0,39.0238,39.0617,39.0048,39.0333,44442.0
2019-06-27 14:00:00,41.1,41.2,41.1,41.16,47381.0,39.0238,39.1187,39.0238,39.0807,47381.0
2019-06-27 14:30:00,41.16,41.2,41.14,41.19,93322.0,39.0807,39.1187,39.0617,39.1092,93322.0
2019-06-27 15:00:00,41.19,41.22,41.16,41.18,107351.0,39.1092,39.1377,39.0807,39.0997,107351.0
2019-06-27 15:30:00,41.18,41.24,41.14,41.21,447595.0,39.0997,39.1567,39.0617,39.1282,447595.0
2019-06-28 09:30:00,41.31,41.68,41.27,41.62,217298.0,39.2232,39.5745,39.1852,39.5175,217298.0
2019-06-28 10:00:00,41.63,41.67,41.52,41.66,144949.0,39.527,39.565,39.4225,39.5555,144949.0
2019-06-28 10:30:00,41.67,41.68,41.52,41.59,72933.0,39.565,39.5745,39.4225,39.489,72933.0
2019-06-28 11:00:00,41.59,41.72,41.57,41.7,31347.0,39.489,39.6124,39.47,39.5935,31347.0
2019-06-28 11:30:00,41.7,41.74,41.66,41.71,33890.0,39.5935,39.6314,39.5555,39.603,33890.0
2019-06-28 12:00:00,41.71,41.79,41.7,41.76,37076.0,39.603,39.6789,39.5935,39.6504,37076.0
2019-06-28 12:30:00,41.75,41.79,41.71,41.79,38625.0,39.6409,39.6789,39.603,39.6789,38625.0
2019-06-28 13:00:00,41.78,41.78,41.68,41.68,36427.0,39.6694,39.6694,39.5745,39.5745,36427.0
2019-06-28 13:30:00,41.69,41.71,41.64,41.67,45729.0,39.584,39.603,39.5365,39.565,45729.0
2019-06-28 14:00:00,41.66,41.74,41.65,41.73,33097.0,39.5555,39.6314,39.546,39.6219,33097.0
2019-06-28 14:30:00,41.73,41.77,41.69,41.7,33200.0,39.6219,39.6599,39.584,39.5935,33200.0
2019-06-28 15:00:00,41.71,41.74,41.67,41.71,103084.0,39.603,39.6314,39.565,39.603,103084.0
2019-06-28 15:30:00,41.7,41.75,41.63,41.68,806740.0,39.5935,39.6409,39.527,39.5745,806740.0
2019-07-01 09:30:00,42.13,42.37,42.0,42.07,145273.0,40.0017,40.2296,39.8783,39.9448,145273.0
2019-07-01 10:00:00,42.09,42.13,41.98,42.0,115331.0,39.9638,40.0017,39.8593,39.8783,115331.0
2019-07-01 10:30:00,42.0,42.04,41.92,41.95,490834.0,39.8783,39.9163,39.8023,39.8308,490834.0
2019-07-01 11:00:00,41.96,41.97,41.83,41.89,358265.0,39.8403,39.8498,39.7169,39.7739,358265.0
2019-07-01 11:30:00,41.89,41.98,41.87,41.96,95339.0,39.7739,39.8593,39.7549,39.8403,95339.0
2019-07-01 12:00:00,41.96,42.05,41.96,41.97,201592.0,39.8403,39.9258,39.8403,39.8498,201592.0
2019-07-01 12:30:00,41.98,42.0,41.91,41.92,108415.0,39.8593,39.8783,39.7928,39.8023,108415.0
2019-07-01 13:00:00,41.92,41.96,41.83,41.84,326400.0,39.8023,39.8403,39.7169,39.7264,326400.0
2019-07-01 13:30:00,41.84,41.84,41.74,41.78,561950.0,39.7264,39.7264,39.6314,39.6694,561950.0
2019-07-01 14:00:00,41.78,41.81,41.7,41.73,231735.0,39.6694,39.6979,39.5935,39.6219,231735.0
2019-07-01 14:30:00,41.72,41.85,41.72,41.82,103725.0,39.6124,39.7359,39.6124,39.7074,103725.0
2019-07-01 15:00:00,41.81,41.96,41.81,41.91,159733.0,39.6979,39.8403,39.6979,39.7928,159733.0
2019-07-01 15:30:00,41.91,42.06,41.91,42.02,579821.0,39.7928,39.9353,39.7928,39.8973,579821.0
2019-07-02 09:30:00,41.97,42.02,41.67,41.78,476940.0,39.8498,39.8973,39.565,39.6694,476940.0
2019-07-02 10:00:00,41.78,41.93,41.76,41.89,133661.0,39.6694,39.8118,39.6504,39.7739,133661.0
2019-07-02 10:30:00,41.89,41.93,41.85,41.89,104975.0,39.7739,39.8118,39.7359,39.7739,104975.0
2019-07-02 11:00:00,41.9,41.91,41.78,41.82,47494.0,39.7834,39.7928,39.6694,39.7074,47494.0
2019-07-02 11:30:00,41.83,41.83,41.75,41.81,65841.0,39.7169,39.7169,39.6409,39.6979,65841.0
2019-07-02 12:00:00,41.81,41.87,41.79,41.8,52388.0,39.6979,39.7549,39.6789,39.6884,52388.0
2019-07-02 12:30:00,41.8,41.84,41.71,41.72,78026.0,39.6884,39.7264,39.603,39.6124,78026.0
2019-07-02 13:00:00,41.73,41.78,41.71,41.75,102552.0,39.6219,39.6694,39.603,39.6409,102552.0
2019-07-02 13:30:00,41.75,41.75,41.7,41.72,131064.0,39.6409,39.6409,39.5935,39.6124,131064.0
2019-07-02 14:00:00,41.72,41.85,41.71,41.83,100646.0,39.6124,39.7359,39.603,39.7169,100646.0
2019-07-02 14:30:00,41.82,41.85,41.74,41.76,159897.0,39.7074,39.7359,39.6314,39.6504,159897.0
2019-07-02 15:00:00,41.76,41.88,41.75,41.83,137356.0,39.6504,39.7644,39.6409,39.7169,137356.0
2019-07-02 15:30:00,41.84,42.0,41.84,42.0,420131.0,39.7264,39.8783,39.7264,39.8783,420131.0
2019-07-03 09:30:00,42.18,42.18,41.96,42.08,167408.0,40.0492,40.0492,39.8403,39.9543,167408.0
2019-07-03 10:00:00,42.08,42.21,42.05,42.21,109314.0,39.9543,40.0777,39.9258,40.0777,109314.0
2019-07-03 10:30:00,42.2,42.29,42.13,42.13,219959.0,40.0682,40.1537,40.0017,40.0017,219959.0
2019-07-03 11:00:00,42.14,42.15,42.08,42.14,97669.0,40.0112,40.0207,39.9543,40.0112,97669.0
2019-07-03 11:30:00,42.15,42.33,42.14,42.26,195281.0,40.0207,40.1916,40.0112,40.1252,195281.0
2019-07-03 12:00:00,42.26,42.32,42.25,42.3,136722.0,40.1252,40.1821,40.1157,40.1631,136722.0
2019-07-03 12:30:00,42.29,42.4,42.28,42.33,404754.0,40.1537,40.2581,40.1442,40.1916,404754.0
2019-07-05 09:30:00,42.12,42.2,41.9,41.96,439422.0,39.9922,40.0682,39.7834,39.8403,439422.0
2019-07-05 10:00:00,41.96,42.0,41.77,41.77,99796.0,39.8403,39.8783,39.6599,39.6599,99796.0
2019-07-05 10:30:00,41.78,41.78,41.61,41.73,75724.0,39.6694,39.6694,39.508,39.6219,75724.0
2019-07-05 11:00:00,41.75,41.83,41.71,41.83,93652.0,39.6409,39.7169,39.603,39.7169,93652.0
2019-07-05 11:30:00,41.82,41.88,41.75,41.86,63476.0,39.7074,39.7644,39.6409,39.7454,63476.0
2019-07-05 12:00:00,41.88,41.98,41.84,41.94,66715.0,39.7644,39.8593,39.7264,39.8213,66715.0
2019-07-05 12:30:00,41.94,42.0,41.94,41.98,48462.0,39.8213,39.8783,39.8213,39.8593,48462.0
2019-07-05 13:00:00,41.98,42.0,41.94,41.94,26319.0,39.8593,39.8783,39.8213,39.8213,26319.0
2019-07-05 13:30:00,41.95,42.04,41.95,42.03,37564.0,39.8308,39.9163,39.8308,39.9068,37564.0
2019-07-05 14:00:00,42.04,42.09,41.95,41.96,59787.0,39.9163,39.9638,39.8308,39.8403,59787.0
2019-07-05 14:30:00,41.96,42.03,41.96,42.0,61150.0,39.8403,39.9068,39.8403,39.8783,61150.0
2019-07-05 15:00:00,42.0,42.07,41.96,42.07,52388.0,39.8783,39.9448,39.8403,39.9448,52388.0
2019-07-05 15:30:00,42.08,42.09,41.98,42.07,194496.0,39.9543,39.9638,39.8593,39.9448,194496.0
2019-07-08 09:30:00,41.93,42.06,41.87,41.96,121458.0,39.8118,39.9353,39.7549,39.8403,121458.0
2019-07-08 10:00:00,41.96,42.12,41.95,41.95,179338.0,39.8403,39.9922,39.8308,39.8308,179338.0
2019-07-08 10:30:00,41.95,41.98,41.88,41.92,59419.0,39.8308,39.8593,39.7644,39.8023,59419.0
2019-07-08 11:00:00,41.93,41.95,41.78,41.8,335972.0,39.8118,39.8308,39.6694,39.6884,335972.0
2019-07-08 11:30:00,41.79,41.88,41.77,41.85,77845.0,39.6789,39.7644,39.6599,39.7359,77845.0
2019-07-08 12:00:00,41.85,41.85,41.77,41.8,146542.0,39.7359,39.7359,39.6599,39.6884,146542.0
2019-07-08 12:30:00,41.8,41.86,41.79,41.82,32071.0,39.6884,39.7454,39.6789,39.7074,32071.0
2019-07-08 13:00:00,41.82,41.91,41.82,41.91,66743.0,39.7074,39.7928,39.7074,39.7928,66743.0
2019-07-08 13:30:00,41.92,41.94,41.85,41.88,111960.0,39.8023,39.8213,39.7359,39.7644,111960.0
2019-07-08 14:00:00,41.87,41.88,41.83,41.88,52324.0,39.7549,39.7644,39.7169,39.7644,52324.0
2019-07-08 14:30:00,41.89,41.9,41.83,41.86,32005.0,39.7739,39.7834,39.7169,39.7454,32005.0
2019-07-08 15:00:00,41.86,41.91,41.84,41.86,104599.0,39.7454,39.7928,39.7264,39.7454,104599.0
2019-07-08 15:30:00,41.87,41.94,41.84,41.9,247483.0,39.7549,39.8213,39.7264,39.7834,247483.0
2019-07-09 09:30:00,41.77,41.87,41.7,41.7,68156.0,39.6599,39.7549,39.5935,39.5935,68156.0
2019-07-09 10:00:00,41.7,41.73,41.45,41.49,123832.0,39.5935,39.6219,39.3561,39.3941,123832.0
2019-07-09 10:30:00,41.48,41.67,41.47,41.62,57635.0,39.3846,39.565,39.3751,39.5175,57635.0
2019-07-09 11:00:00,41.61,41.65,41.53,41.55,44875.0,39.508,39.546,39.432,39.451,44875.0
2019-07-09 11:30:00,41.54,41.64,41.53,41.64,49125.0,39.4415,39.5365,39.432,39.5365,49125.0
2019-07-09 12:00:00,41.64,41.67,41.6,41.65,28547.0,39.5365,39.565,39.4985,39.546,28547.0
2019-07-09 12:30:00,41.65,41.67,41.61,41.62,30614.0,39.546,39.565,39.508,39.5175,30614.0
2019-07-09 13:00:00,41.62,41.64,41.59,41.62,32194.0,39.5175,39.5365,39.489,39.5175,32194.0
2019-07-09 13:30:00,41.62,41.62,41.5,41.5,46579.0,39.5175,39.5175,39.4036,39.4036,46579.0
2019-07-09 14:00:00,41.5,41.58,41.48,41.52,36861.0,39.4036,39.4795,39.3846,39.4225,36861.0
2019-07-09 14:30:00,41.51,41.51,41.45,41.51,140654.0,39.4131,39.4131,39.3561,39.4131,140654.0
2019-07-09 15:00:00,41.51,41.57,41.5,41.54,138790.0,39.4131,39.47,39.4036,39.4415,138790.0
2019-07-09 15:30:00,41.54,41.64,41.53,41.62,478958.0,39.4415,39.5365,39.432,39.5175,478958.0
2019-07-10 09:30:00,41.92,42.0,41.64,41.71,158058.0,39.8023,39.8783,39.5365,39.603,158058.0
2019-07-10 10:00:00,41.71,41.72,41.51,41.54,129950.0,39.603,39.6124,39.4131,39.4415,129950.0
2019-07-10 10:30:00,41.53,41.68,41.53,41.64,59224.0,39.432,39.5745,39.432,39.5365,59224.0
2019-07-10 11:00:00,41.65,41.68,41.57,41.63,39997.0,39.546,39.5745,39.47,39.527,39997.0
2019-07-10 11:30:00,41.64,41.69,41.56,41.68,41037.0,39.5365,39.584,39.4605,39.5745,41037.0
2019-07-10 12:00:00,41.69,41.75,41.69,41.73,42345.0,39.584,39.6409,39.584,39.6219,42345.0
2019-07-10 12:30:00,41.74,41.82,41.71,41.78,65524.0,39.6314,39.7074,39.603,39.6694,65524.0
2019-07-10 13:00:00,41.79,41.83,41.75,41.77,35128.0,39.6789,39.7169,39.6409,39.6599,35128.0
2019-07-10 13:30:00,41.77,41.8,41.73,41.75,35937.0,39.6599,39.6884,39.6219,39.6409,35937.0
2019-07-10 14:00:00,41.75,41.82,41.75,41.77,70362.0,39.6409,39.7074,39.6409,39.6599,70362.0
2019-07-10 14:30:00,41.77,41.81,41.74,41.8,167984.0,39.6599,39.6979,39.6314,39.6884,167984.0
2019-07-10 15:00:00,41.79,41.83,41.78,41.83,79540.0,39.6789,39.7169,39.6694,39.7169,79540.0
2019-07-10 15:30:00,41.84,41.88,41.78,41.79,169288.0,39.7264,39.7644,39.6694,39.6789,169288.0
2019-07-11 09:30:00,41.78,41.9,41.64,41.65,182598.0,39.6694,39.7834,39.5365,39.546,182598.0
2019-07-11 10:00:00,41.65,41.68,41.46,41.47,251597.0,39.546,39.5745,39.3656,39.3751,251597.0
2019-07-11 10:30:00,41.47,41.52,41.4,41.45,330164.0,39.3751,39.4225,39.3086,39.3561,330164.0
2019-07-11 11:00:00,41.44,41.61,41.4,41.61,261334.0,39.3466,39.508,39.3086,39.508,261334.0
2019-07-11 11:30:00,41.61,41.72,41.58,41.71,263300.0,39.508,39.6124,39.4795,39.603,263300.0
2019-07-11 12:00:00,41.7,41.78,41.7,41.77,125680.0,39.5935,39.6694,39.5935,39.6599,125680.0
2019-07-11 12:30:00,41.76,41.78,41.71,41.74,29439.0,39.6504,39.6694,39.603,39.6314,29439.0
2019-07-11 13:00:00,41.75,41.75,41.54,41.54,85658.0,39.6409,39.6409,39.4415,39.4415,85658.0
2019-07-11 13:30:00,41.55,41.58,41.52,41.56,63955.0,39.451,39.4795,39.4225,39.4605,63955.0
2019-07-11 14:00:00,41.56,41.63,41.54,41.63,54785.0,39.4605,39.527,39.4415,39.527,54785.0
2019-07-11 14:30:00,41.64,41.71,41.63,41.68,220270.0,39.5365,39.603,39.527,39.5745,220270.0
2019-07-11 15:00:00,41.69,41.72,41.64,41.65,166701.0,39.584,39.6124,39.5365,39.546,166701.0
2019-07-11 15:30:00,41.66,41.77,41.65,41.77,196175.0,39.5555,39.6599,39.546,39.6599,196175.0
2019-07-12 09:30:00,41.82,42.2,41.82,42.17,247375.0,39.7074,40.0682,39.7074,40.0397,247375.0
2019-07-12 10:00:00,42.18,42.35,42.18,42.34,194837.0,40.0492,40.2106,40.0492,40.2011,194837.0
2019-07-12 10:30:00,42.34,42.52,42.33,42.42,322924.0,40.2011,40.372,40.1916,40.2771,322924.0
2019-07-12 11:00:00,42.41,42.48,42.3,42.46,180419.0,40.2676,40.3341,40.1631,40.3151,180419.0
2019-07-12 11:30:00,42.47,42.5,42.42,42.48,215360.0,40.3246,40.353,40.2771,40.3341,215360.0
2019-07-12 12:00:00,42.47,42.51,42.4,42.51,81712.0,40.3246,40.3625,40.2581,40.3625,81712.0
2019-07-12 12:30:00,42.51,42.54,42.48,42.53,110584.0,40.3625,40.391,40.3341,40.3815,110584.0
2019-07-12 13:00:00,42.52,42.53,42.47,42.47,62682.0,40.372,40.3815,40.3246,40.3246,62682.0
2019-07-12 13:30:00,42.47,42.49,42.44,42.46,91866.0,40.3246,40.3435,40.2961,40.3151,91866.0
2019-07-12 14:00:00,42.45,42.48,42.39,42.39,84519.0,40.3056,40.3341,40.2486,40.2486,84519.0
2019-07-12 14:30:00,42.39,42.54,42.38,42.52,139724.0,40.2486,40.391,40.2391,40.372,139724.0
2019-07-12 15:00:00,42.52,42.57,42.49,42.55,271565.0,40.372,40.4195,40.3435,40.4005,271565.0
2019-07-12 15:30:00,42.55,42.59,42.51,42.52,609110.0,40.4005,40.4385,40.3625,40.372,609110.0
2019-07-15 09:30:00,42.63,42.71,42.21,42.31,399441.0,40.4765,40.5524,40.0777,40.1726,399441.0
2019-07-15 10:00:00,42.32,42.42,42.31,42.39,99313.0,40.1821,40.2771,40.1726,40.2486,99313.0
2019-07-15 10:30:00,42.39,42.46,42.3,42.34,76626.0,40.2486,40.3151,40.1631,40.2011,76626.0
2019-07-15 11:00:00,42.33,42.34,42.25,42.29,59991.0,40.1916,40.2011,40.1157,40.1537,59991.0
2019-07-15 11:30:00,42.29,42.35,42.25,42.34,58434.0,40.1537,40.2106,40.1157,40.2011,58434.0
2019-07-15 12:00:00,42.35,42.4,42.32,42.36,66624.0,40.2106,40.2581,40.1821,40.2201,66624.0
2019-07-15 12:30:00,42.36,42.41,42.35,42.4,63082.0,40.2201,40.2676,40.2106,40.2581,63082.0
2019-07-15 13:00:00,42.41,42.46,42.41,42.46,28808.0,40.2676,40.3151,40.2676,40.3151,28808.0
2019-07-15 13:30:00,42.45,42.49,42.42,42.47,36673.0,40.3056,40.3435,40.2771,40.3246,36673.0
2019-07-15 14:00:00,42.46,42.51,42.46,42.46,67191.0,40.3151,40.3625,40.3151,40.3151,67191.0
2019-07-15 14:30:00,42.46,42.5,42.43,42.5,47862.0,40.3151,40.353,40.2866,40.353,47862.0
2019-07-15 15:00:00,42.51,42.52,42.44,42.47,48906.0,40.3625,40.372,40.2961,40.3246,48906.0
2019-07-15 15:30:00,42.47,42.53,42.46,42.49,297886.0,40.3246,40.3815,40.3151,40.3435,297886.0
2019-07-16 09:30:00,42.45,42.63,42.36,42.59,86515.0,40.3056,40.4765,40.2201,40.4385,86515.0
2019-07-16 10:00:00,42.6,42.8,42.6,42.76,87354.0,40.448,40.6379,40.448,40.5999,87354.0
2019-07-16 10:30:00,42.77,42.79,42.7,42.77,67031.0,40.6094,40.6284,40.5429,40.6094,67031.0
2019-07-16 11:00:00,42.77,42.8,42.71,42.72,47069.0,40.6094,40.6379,40.5524,40.5619,47069.0
2019-07-16 11:30:00,42.72,42.83,42.72,42.74,103038.0,40.5619,40.6664,40.5619,40.5809,103038.0
2019-07-16 12:00:00,42.73,42.75,42.65,42.7,65295.0,40.5714,40.5904,40.4955,40.5429,65295.0
2019-07-16 12:30:00,42.7,42.77,42.69,42.75,115809.0,40.5429,40.6094,40.5334,40.5904,115809.0
2019-07-16 13:00:00,42.75,42.89,42.75,42.88,68903.0,40.5904,40.7233,40.5904,40.7138,68903.0
2019-07-16 13:30:00,42.87,42.9,42.81,42.81,85738.0,40.7044,40.7328,40.6474,40.6474,85738.0
2019-07-16 14:00:00,42.82,42.85,42.8,42.84,70998.0,40.6569,40.6854,40.6379,40.6759,70998.0
2019-07-16 14:30:00,42.84,42.89,42.82,42.89,77199.0,40.6759,40.7233,40.6569,40.7233,77199.0
2019-07-16 15:00:00,42.88,42.91,42.84,42.85,97891.0,40.7138,40.7423,40.6759,40.6854,97891.0
2019-07-16 15:30:00,42.84,42.88,42.82,42.83,305777.0,40.6759,40.7138,40.6569,40.6664,305777.0
2019-07-17 09:30:00,42.76,42.87,42.56,42.6,188352.0,40.5999,40.7044,40.41,40.448,188352.0
2019-07-17 10:00:00,42.6,42.7,42.57,42.59,128858.0,40.448,40.5429,40.4195,40.4385,128858.0
2019-07-17 10:30:00,42.59,42.62,42.51,42.6,146530.0,40.4385,40.467,40.3625,40.448,146530.0
2019-07-17 11:00:00,42.61,42.73,42.6,42.66,154448.0,40.4575,40.5714,40.448,40.505,154448.0
2019-07-17 11:30:00,42.67,42.73,42.65,42.67,61535.0,40.5145,40.5714,40.4955,40.5145,61535.0
2019-07-17 12:00:00,42.67,42.71,42.61,42.65,101003.0,40.5145,40.5524,40.4575,40.4955,101003.0
2019-07-17 12:30:00,42.65,42.66,42.61,42.62,71453.0,40.4955,40.505,40.4575,40.467,71453.0
2019-07-17 13:00:00,42.62,42.65,42.58,42.63,48225.0,40.467,40.4955,40.429,40.4765,48225.0
2019-07-17 13:30:00,42.63,42.7,42.63,42.68,68411.0,40.4765,40.5429,40.4765,40.524,68411.0
2019-07-17 14:00:00,42.69,42.69,42.63,42.67,77997.0,40.5334,40.5334,40.4765,40.5145,77997.0
2019-07-17 14:30:00,42.67,42.68,42.54,42.54,86964.0,40.5145,40.524,40.391,40.391,86964.0
2019-07-17 15:00:00,42.54,42.54,42.4,42.41,155463.0,40.391,40.391,40.2581,40.2676,155463.0
2019-07-17 15:30:00,42.41,42.5,42.39,42.4,437587.0,40.2676,40.353,40.2486,40.2581,437587.0
2019-07-18 09:30:00,42.33,42.37,42.19,42.24,100728.0,40.1916,40.2296,40.0587,40.1062,100728.0
2019-07-18 10:00:00,42.23,42.28,42.19,42.22,65058.0,40.0967,40.1442,40.0587,40.0872,65058.0
2019-07-18 10:30:00,42.23,42.27,42.14,42.25,70082.0,40.0967,40.1347,40.0112,40.1157,70082.0
2019-07-18 11:00:00,42.26,42.3,42.21,42.22,53804.0,40.1252,40.1631,40.0777,40.0872,53804.0
2019-07-18 11:30:00,42.22,42.23,42.12,42.2,60580.0,40.0872,40.0967,39.9922,40.0682,60580.0
2019-07-18 12:00:00,42.2,42.32,42.17,42.3,92713.0,40.0682,40.1821,40.0397,40.1631,92713.0
2019-07-18 12:30:00,42.3,42.34,42.27,42.29,95690.0,40.1631,40.2011,40.1347,40.1537,95690.0
2019-07-18 13:00:00,42.29,42.31,42.23,42.23,43990.0,40.1537,40.1726,40.0967,40.0967,43990.0
2019-07-18 13:30:00,42.24,42.26,42.16,42.17,52660.0,40.1062,40.1252,40.0302,40.0397,52660.0
2019-07-18 14:00:00,42.16,42.31,42.15,42.3,96986.0,40.0302,40.1726,40.0207,40.1631,96986.0
2019-07-18 14:30:00,42.29,42.44,42.28,42.44,170244.0,40.1537,40.2961,40.1442,40.2961,170244.0
2019-07-18 15:00:00,42.44,42.47,42.35,42.38,162376.0,40.2961,40.3246,40.2106,40.2391,162376.0
2019-07-18 15:30:00,42.39,42.42,42.31,42.36,179586.0,40.2486,40.2771,40.1726,40.2201,179586.0
2019-07-19 09:30:00,42.38,42.59,42.38,42.5,213111.0,40.2391,40.4385,40.2391,40.353,213111.0
2019-07-19 10:00:00,42.52,42.59,42.42,42.44,139452.0,40.372,40.4385,40.2771,40.2961,139452.0
2019-07-19 10:30:00,42.45,42.48,42.22,42.3,78498.0,40.3056,40.3341,40.0872,40.1631,78498.0
2019-07-19 11:00:00,42.29,42.35,42.28,42.34,32161.0,40.1537,40.2106,40.1442,40.2011,32161.0
2019-07-19 11:30:00,42.35,42.37,42.28,42.33,52968.0,40.2106,40.2296,40.1442,40.1916,52968.0
2019-07-19 12:00:00,42.33,42.4,42.32,42.38,30804.0,40.1916,40.2581,40.1821,40.2391,30804.0
2019-07-19 12:30:00,42.4,42.41,42.37,42.4,52639.0,40.2581,40.2676,40.2296,40.2581,52639.0
2019-07-19 13:00:00,42.39,42.42,42.37,42.4,62805.0,40.2486,40.2771,40.2296,40.2581,62805.0
2019-07-19 13:30:00,42.39,42.39,42.34,42.36,40003.0,40.2486,40.2486,40.2011,40.2201,40003.0
2019-07-19 14:00:00,42.36,42.37,42.22,42.23,90022.0,40.2201,40.2296,40.0872,40.0967,90022.0
2019-07-19 14:30:00,42.24,42.26,42.16,42.19,51431.0,40.1062,40.1252,40.0302,40.0587,51431.0
2019-07-19 15:00:00,42.18,42.18,42.08,42.13,101258.0,40.0492,40.0492,39.9543,40.0017,101258.0
2019-07-19 15:30:00,42.14,42.18,41.97,41.98,258889.0,40.0112,40.0492,39.8498,39.8593,258889.0
2019-07-22 09:30:00,41.86,42.1,41.86,42.05,210265.0,39.7454,39.9733,39.7454,39.9258,210265.0
2019-07-22 10:00:00,42.04,42.04,41.85,41.95,91599.0,39.9163,39.9163,39.7359,39.8308,91599.0
2019-07-22 10:30:00,41.96,42.0,41.81,41.87,92321.0,39.8403,39.8783,39.6979,39.7549,92321.0
2019-07-22 11:00:00,41.87,41.87,41.75,41.76,99506.0,39.7549,39.7549,39.6409,39.6504,99506.0
2019-07-22 11:30:00,41.76,41.88,41.72,41.85,86358.0,39.6504,39.7644,39.6124,39.7359,86358.0
2019-07-22 12:00:00,41.85,41.95,41.82,41.94,59435.0,39.7359,39.8308,39.7074,39.8213,59435.0
2019-07-22 12:30:00,41.94,41.98,41.88,41.95,54061.0,39.8213,39.8593,39.7644,39.8308,54061.0
2019-07-22 13:00:00,41.95,41.97,41.9,41.91,64547.0,39.8308,39.8498,39.7834,39.7928,64547.0
2019-07-22 13:30:00,41.91,41.95,41.86,41.87,51175.0,39.7928,39.8308,39.7454,39.7549,51175.0
2019-07-22 14:00:00,41.87,41.87,41.76,41.76,86065.0,39.7549,39.7549,39.6504,39.6504,86065.0
2019-07-22 14:30:00,41.76,41.77,41.65,41.66,125313.0,39.6504,39.6599,39.546,39.5555,125313.0
2019-07-22 15:00:00,41.66,41.8,41.66,41.73,119457.0,39.5555,39.6884,39.5555,39.6219,119457.0
2019-07-22 15:30:00,41.73,41.73,41.64,41.68,406096.0,39.6219,39.6219,39.5365,39.5745,406096.0
2019-07-23 09:30:00,41.83,41.91,41.46,41.55,410055.0,39.7169,39.7928,39.3656,39.451,410055.0
2019-07-23 10:00:00,41.54,41.54,41.34,41.38,323782.0,39.4415,39.4415,39.2516,39.2896,323782.0
2019-07-23 10:30:00,41.37,41.4,41.22,41.22,158192.0,39.2801,39.3086,39.1377,39.1377,158192.0
2019-07-23 11:00:00,41.22,41.36,41.18,41.31,128768.0,39.1377,39.2706,39.0997,39.2232,128768.0
2019-07-23 11:30:00,41.3,41.42,41.26,41.4,45727.0,39.2137,39.3276,39.1757,39.3086,45727.0
2019-07-23 12:00:00,41.39,41.42,41.28,41.29,60426.0,39.2991,39.3276,39.1947,39.2042,60426.0
2019-07-23 12:30:00,41.28,41.34,41.28,41.34,41343.0,39.1947,39.2516,39.1947,39.2516,41343.0
2019-07-23 13:00:00,41.33,41.34,41.27,41.27,55501.0,39.2421,39.2516,39.1852,39.1852,55501.0
2019-07-23 13:30:00,41.27,41.41,41.23,41.4,169587.0,39.1852,39.3181,39.1472,39.3086,169587.0
2019-07-23 14:00:00,41.41,41.47,41.4,41.43,108865.0,39.3181,39.3751,39.3086,39.3371,108865.0
2019-07-23 14:30:00,41.42,41.49,41.4,41.48,211724.0,39.3276,39.3941,39.3086,39.3846,211724.0
2019-07-23 15:00:00,41.47,41.51,41.44,41.49,188080.0,39.3751,39.4131,39.3466,39.3941,188080.0
2019-07-23 15:30:00,41.49,41.53,41.42,41.48,555797.0,39.3941,39.432,39.3276,39.3846,555797.0
2019-07-24 09:30:00,41.17,41.42,41.12,41.3,189555.0,39.0902,39.3276,39.0428,39.2137,189555.0
2019-07-24 10:00:00,41.29,41.37,41.22,41.34,179535.0,39.2042,39.2801,39.1377,39.2516,179535.0
2019-07-24 10:30:00,41.34,41.41,41.28,41.41,139275.0,39.2516,39.3181,39.1947,39.3181,139275.0
2019-07-24 11:00:00,41.4,41.41,41.3,41.35,86639.0,39.3086,39.3181,39.2137,39.2611,86639.0
2019-07-24 11:30:00,41.36,41.45,41.31,41.37,77179.0,39.2706,39.3561,39.2232,39.2801,77179.0
2019-07-24 12:00:00,41.38,41.49,41.37,41.46,67758.0,39.2896,39.3941,39.2801,39.3656,67758.0
2019-07-24 12:30:00,41.46,41.61,41.46,41.6,82130.0,39.3656,39.508,39.3656,39.4985,82130.0
2019-07-24 13:00:00,41.6,41.61,41.54,41.59,86828.0,39.4985,39.508,39.4415,39.489,86828.0
2019-07-24 13:30:00,41.59,41.69,41.58,41.67,138022.0,39.489,39.584,39.4795,39.565,138022.0
2019-07-24 14:00:00,41.67,41.7,41.62,41.63,125985.0,39.565,39.5935,39.5175,39.527,125985.0
2019-07-24 14:30:00,41.63,41.66,41.58,41.62,133506.0,39.527,39.5555,39.4795,39.5175,133506.0
2019-07-24 15:00:00,41.61,41.72,41.58,41.7,187853.0,39.508,39.6124,39.4795,39.5935,187853.0
2019-07-24 15:30:00,41.69,41.74,41.64,41.69,382153.0,39.584,39.6314,39.5365,39.584,382153.0
2019-07-25 09:30:00,41.79,42.07,41.68,41.99,444776.0,39.6789,39.9448,39.5745,39.8688,444776.0
2019-07-25 10:00:00,42.0,42.13,41.99,42.11,132511.0,39.8783,40.0017,39.8688,39.9827,132511.0
2019-07-25 10:30:00,42.11,42.19,42.08,42.11,130073.0,39.9827,40.0587,39.9543,39.9827,130073.0
2019-07-25 11:00:00,42.11,42.22,42.1,42.11,131951.0,39.9827,40.0872,39.9733,39.9827,131951.0
2019-07-25 11:30:00,42.11,42.13,42.0,42.02,64583.0,39.9827,40.0017,39.8783,39.8973,64583.0
2019-07-25 12:00:00,42.01,42.06,41.94,42.04,57694.0,39.8878,39.9353,39.8213,39.9163,57694.0
2019-07-25 12:30:00,42.04,42.05,41.86,41.91,227298.0,39.9163,39.9258,39.7454,39.7928,227298.0
2019-07-25 13:00:00,41.92,41.97,41.87,41.93,136511.0,39.8023,39.8498,39.7549,39.8118,136511.0
2019-07-25 13:30:00,41.92,42.03,41.92,41.94,206793.0,39.8023,39.9068,39.8023,39.8213,206793.0
2019-07-25 14:00:00,41.94,42.05,41.94,42.02,89082.0,39.8213,39.9258,39.8213,39.8973,89082.0
2019-07-25 14:30:00,42.02,42.03,41.95,41.96,100336.0,39.8973,39.9068,39.8308,39.8403,100336.0
2019-07-25 15:00:00,41.95,42.0,41.91,42.0,183462.0,39.8308,39.8783,39.7928,39.8783,183462.0
2019-07-25 15:30:00,42.0,42.05,41.97,41.99,279015.0,39.8783,39.9258,39.8498,39.8688,279015.0
2019-07-26 09:30:00,41.75,41.85,41.51,41.72,264484.0,39.6409,39.7359,39.4131,39.6124,264484.0
2019-07-26 10:00:00,41.72,41.81,41.66,41.68,157074.0,39.6124,39.6979,39.5555,39.5745,157074.0
2019-07-26 10:30:00,41.68,41.84,41.64,41.8,49050.0,39.5745,39.7264,39.5365,39.6884,49050.0
2019-07-26 11:00:00,41.79,41.83,41.72,41.73,247646.0,39.6789,39.7169,39.6124,39.6219,247646.0
2019-07-26 11:30:00,41.73,41.76,41.66,41.69,405130.0,39.6219,39.6504,39.5555,39.584,405130.0
2019-07-26 12:00:00,41.69,41.71,41.58,41.59,57863.0,39.584,39.603,39.4795,39.489,57863.0
2019-07-26 12:30:00,41.6,41.61,41.54,41.61,53726.0,39.4985,39.508,39.4415,39.508,53726.0
2019-07-26 13:00:00,41.6,41.6,41.55,41.55,468141.0,39.4985,39.4985,39.451,39.451,468141.0
2019-07-26 13:30:00,41.56,41.59,41.53,41.55,281978.0,39.4605,39.489,39.432,39.451,281978.0
2019-07-26 14:00:00,41.54,41.67,41.54,41.64,32769.0,39.4415,39.565,39.4415,39.5365,32769.0
2019-07-26 14:30:00,41.64,41.73,41.64,41.72,28387.0,39.5365,39.6219,39.5365,39.6124,28387.0
2019-07-26 15:00:00,41.72,41.72,41.64,41.67,89935.0,39.6124,39.6124,39.5365,39.565,89935.0
2019-07-26 15:30:00,41.67,41.73,41.65,41.66,222369.0,39.565,39.6219,39.546,39.5555,222369.0
2019-07-29 09:30:00,41.66,41.75,41.26,41.27,111823.0,39.5555,39.6409,39.1757,39.1852,111823.0
2019-07-29 10:00:00,41.27,41.37,41.21,41.28,63934.0,39.1852,39.2801,39.1282,39.1947,63934.0
2019-07-29 10:30:00,41.27,41.37,41.17,41.35,86478.0,39.1852,39.2801,39.0902,39.2611,86478.0
2019-07-29 11:00:00,41.35,41.39,41.29,41.35,52629.0,39.2611,39.2991,39.2042,39.2611,52629.0
2019-07-29 11:30:00,41.35,41.39,41.3,41.35,71122.0,39.2611,39.2991,39.2137,39.2611,71122.0
2019-07-29 12:00:00,41.34,41.36,41.28,41.35,53296.0,39.2516,39.2706,39.1947,39.2611,53296.0
2019-07-29 12:30:00,41.36,41.37,41.34,41.37,23207.0,39.2706,39.2801,39.2516,39.2801,23207.0
2019-07-29 13:00:00,41.37,41.39,41.31,41.37,154892.0,39.2801,39.2991,39.2232,39.2801,154892.0
2019-07-29 13:30:00,41.37,41.41,41.36,41.39,76667.0,39.2801,39.3181,39.2706,39.2991,76667.0
2019-07-29 14:00:00,41.39,41.39,41.26,41.26,303992.0,39.2991,39.2991,39.1757,39.1757,303992.0
2019-07-29 14:30:00,41.25,41.25,41.07,41.08,86409.0,39.1662,39.1662,38.9953,39.0048,86409.0
2019-07-29 15:00:00,41.06,41.16,41.05,41.1,165029.0,38.9858,39.0807,38.9763,39.0238,165029.0
2019-07-29 15:30:00,41.1,41.22,41.08,41.21,482455.0,39.0238,39.1377,39.0048,39.1282,482455.0
2019-07-30 09:30:00,41.06,41.47,41.03,41.45,397145.0,38.9858,39.3751,38.9573,39.3561,397145.0
2019-07-30 10:00:00,41.43,41.76,41.39,41.73,491101.0,39.3371,39.6504,39.2991,39.6219,491101.0
2019-07-30 10:30:00,41.73,41.93,41.71,41.88,105734.0,39.6219,39.8118,39.603,39.7644,105734.0
2019-07-30 11:00:00,41.88,42.01,41.82,41.98,114708.0,39.7644,39.8878,39.7074,39.8593,114708.0
2019-07-30 11:30:00,41.99,42.12,41.95,41.95,222851.0,39.8688,39.9922,39.8308,39.8308,222851.0
2019-07-30 12:00:00,41.96,42.03,41.92,42.03,67317.0,39.8403,39.9068,39.8023,39.9068,67317.0
2019-07-30 12:30:00,42.03,42.05,41.99,42.01,61105.0,39.9068,39.9258,39.8688,39.8878,61105.0
2019-07-30 13:00:00,42.01,42.03,41.94,41.96,54824.0,39.8878,39.9068,39.8213,39.8403,54824.0
2019-07-30 13:30:00,41.96,41.98,41.9,41.94,63698.0,39.8403,39.8593,39.7834,39.8213,63698.0
2019-07-30 14:00:00,41.94,42.04,41.94,42.01,71375.0,39.8213,39.9163,39.8213,39.8878,71375.0
2019-07-30 14:30:00,42.01,42.02,41.91,41.98,56286.0,39.8878,39.8973,39.7928,39.8593,56286.0
2019-07-30 15:00:00,41.98,42.03,41.97,41.99,120097.0,39.8593,39.9068,39.8498,39.8688,120097.0
2019-07-30 15:30:00,41.98,42.01,41.92,42.0,423685.0,39.8593,39.8878,39.8023,39.8783,423685.0
2019-07-31 09:30:00,41.95,42.17,41.88,42.05,223082.0,39.8308,40.0397,39.7644,39.9258,223082.0
2019-07-31 10:00:00,42.05,42.09,41.96,41.97,59007.0,39.9258,39.9638,39.8403,39.8498,59007.0
2019-07-31 10:30:00,41.98,42.02,41.86,41.98,76427.0,39.8593,39.8973,39.7454,39.8593,76427.0
2019-07-31 11:00:00,41.98,42.16,41.98,42.11,62776.0,39.8593,40.0302,39.8593,39.9827,62776.0
2019-07-31 11:30:00,42.11,42.21,42.1,42.12,314450.0,39.9827,40.0777,39.9733,39.9922,314450.0
2019-07-31 12:00:00,42.12,42.17,42.1,42.16,56791.0,39.9922,40.0397,39.9733,40.0302,56791.0
2019-07-31 12:30:00,42.16,42.21,42.13,42.21,214832.0,40.0302,40.0777,40.0017,40.0777,214832.0
2019-07-31 13:00:00,42.22,42.3,42.19,42.28,141136.0,40.0872,40.1631,40.0587,40.1442,141136.0
2019-07-31 13:30:00,42.29,42.32,42.16,42.32,108885.0,40.1537,40.1821,40.0302,40.1821,108885.0
2019-07-31 14:00:00,42.22,42.26,42.02,42.11,162796.0,40.0872,40.1252,39.8973,39.9827,162796.0
2019-07-31 14:30:00,42.13,42.19,41.29,41.64,310740.0,40.0017,40.0587,39.2042,39.5365,310740.0
2019-07-31 15:00:00,41.64,41.86,41.55,41.78,317635.0,39.5365,39.7454,39.451,39.6694,317635.0
2019-07-31 15:30:00,41.78,41.88,41.63,41.63,367650.0,39.6694,39.7644,39.527,39.527,367650.0
2019-08-01 09:30:00,41.65,41.84,41.52,41.76,104605.0,39.546,39.7264,39.4225,39.6504,104605.0
2019-08-01 10:00:00,41.75,41.98,41.75,41.98,74231.0,39.6409,39.8593,39.6409,39.8593,74231.0
2019-08-01 10:30:00,41.98,42.05,41.94,42.04,60737.0,39.8593,39.9258,39.8213,39.9163,60737.0
2019-08-01 11:00:00,42.05,42.16,41.99,42.1,62255.0,39.9258,40.0302,39.8688,39.9733,62255.0
2019-08-01 11:30:00,42.1,42.15,42.04,42.12,64230.0,39.9733,40.0207,39.9163,39.9922,64230.0
2019-08-01 12:00:00,42.11,42.11,42.04,42.07,60118.0,39.9827,39.9827,39.9163,39.9448,60118.0
2019-08-01 12:30:00,42.08,42.14,42.07,42.09,33488.0,39.9543,40.0112,39.9448,39.9638,33488.0
2019-08-01 13:00:00,42.09,42.19,41.84,41.85,87579.0,39.9638,40.0587,39.7264,39.7359,87579.0
2019-08-01 13:30:00,41.85,41.91,41.23,41.46,202918.0,39.7359,39.7928,39.1472,39.3656,202918.0
2019-08-01 14:00:00,41.45,41.48,41.16,41.28,131251.0,39.3561,39.3846,39.0807,39.1947,131251.0
2019-08-01 14:30:00,41.29,41.3,41.06,41.18,414739.0,39.2042,39.2137,38.9858,39.0997,414739.0
2019-08-01 15:00:00,41.17,41.28,41.07,41.23,203366.0,39.0902,39.1947,38.9953,39.1472,203366.0
2019-08-01 15:30:00,41.23,41.29,41.07,41.1,405316.0,39.1472,39.2042,38.9953,39.0238,405316.0
2019-08-02 09:30:00,40.93,41.01,40.76,40.89,310093.0,38.8624,38.9383,38.7009,38.8244,310093.0
2019-08-02 10:00:00,40.9,40.97,40.76,40.92,173150.0,38.8339,38.9003,38.7009,38.8529,173150.0
2019-08-02 10:30:00,40.91,40.91,40.73,40.76,61200.0,38.8434,38.8434,38.6725,38.7009,61200.0
2019-08-02 11:00:00,40.75,41.01,40.73,40.91,60038.0,38.6914,38.9383,38.6725,38.8434,60038.0
2019-08-02 11:30:00,40.91,40.98,40.81,40.96,104897.0,38.8434,38.9098,38.7484,38.8908,104897.0
2019-08-02 12:00:00,40.97,41.05,40.94,41.03,55344.0,38.9003,38.9763,38.8718,38.9573,55344.0
2019-08-02 12:30:00,41.03,41.03,40.79,40.81,75649.0,38.9573,38.9573,38.7294,38.7484,75649.0
2019-08-02 13:00:00,40.81,40.87,40.76,40.86,60961.0,38.7484,38.8054,38.7009,38.7959,60961.0
2019-08-02 13:30:00,40.86,40.86,40.76,40.77,116234.0,38.7959,38.7959,38.7009,38.7104,116234.0
2019-08-02 14:00:00,40.76,40.89,40.73,40.84,130773.0,38.7009,38.8244,38.6725,38.7769,130773.0
2019-08-02 14:30:00,40.84,40.89,40.79,40.86,54955.0,38.7769,38.8244,38.7294,38.7959,54955.0
2019-08-02 15:00:00,40.85,41.01,40.79,40.98,72754.0,38.7864,38.9383,38.7294,38.9098,72754.0
2019-08-02 15:30:00,40.99,41.08,40.84,40.9,354035.0,38.9193,39.0048,38.7769,38.8339,354035.0
2019-08-05 09:30:00,40.25,40.42,40.15,40.17,161787.0,38.2167,38.3781,38.1218,38.1407,161787.0
2019-08-05 10:00:00,40.16,40.21,40.03,40.08,88067.0,38.1313,38.1787,38.0078,38.0553,88067.0
2019-08-05 10:30:00,40.08,40.16,40.02,40.14,162750.0,38.0553,38.1313,37.9983,38.1123,162750.0
2019-08-05 11:00:00,40.13,40.29,40.12,40.28,89324.0,38.1028,38.2547,38.0933,38.2452,89324.0
2019-08-05 11:30:00,40.29,40.32,40.19,40.2,63223.0,38.2547,38.2832,38.1597,38.1692,63223.0
2019-08-05 12:00:00,40.15,40.24,40.08,40.11,83542.0,38.1218,38.2072,38.0553,38.0838,83542.0
2019-08-05 12:30:00,40.11,40.13,39.93,39.94,100921.0,38.0838,38.1028,37.9129,37.9224,100921.0
2019-08-05 13:00:00,39.94,40.04,39.93,39.97,67149.0,37.9224,38.0173,37.9129,37.9509,67149.0
2019-08-05 13:30:00,39.95,40.09,39.89,39.92,77224.0,37.9319,38.0648,37.8749,37.9034,77224.0
2019-08-05 14:00:00,39.91,40.02,39.84,39.84,98815.0,37.8939,37.9983,37.8274,37.8274,98815.0
2019-08-05 14:30:00,39.85,39.93,39.8,39.87,170056.0,37.8369,37.9129,37.7894,37.8559,170056.0
2019-08-05 15:00:00,39.87,40.12,39.73,40.02,197029.0,37.8559,38.0933,37.723,37.9983,197029.0
2019-08-05 15:30:00,40.01,40.24,39.94,40.14,470460.0,37.9888,38.2072,37.9224,38.1123,470460.0
2019-08-06 09:30:00,40.31,40.56,40.15,40.39,136046.0,38.2737,38.511,38.1218,38.3496,136046.0
2019-08-06 10:00:00,40.41,40.46,40.2,40.29,69888.0,38.3686,38.4161,38.1692,38.2547,69888.0
2019-08-06 10:30:00,40.29,40.49,40.27,40.4,194178.0,38.2547,38.4446,38.2357,38.3591,194178.0
2019-08-06 11:00:00,40.4,40.4,40.27,40.28,40770.0,38.3591,38.3591,38.2357,38.2452,40770.0
2019-08-06 11:30:00,40.3,40.43,40.24,40.43,90457.0,38.2642,38.3876,38.2072,38.3876,90457.0
2019-08-06 12:00:00,40.44,40.47,40.32,40.32,80351.0,38.3971,38.4256,38.2832,38.2832,80351.0
2019-08-06 12:30:00,40.32,40.33,40.27,40.31,29247.0,38.2832,38.2927,38.2357,38.2737,29247.0
2019-08-06 13:00:00,40.34,40.44,40.34,40.41,54871.0,38.3022,38.3971,38.3022,38.3686,54871.0
2019-08-06 13:30:00,40.42,40.52,40.4,40.5,77304.0,38.3781,38.4731,38.3591,38.4541,77304.0
2019-08-06 14:00:00,40.5,40.61,40.4,40.61,176414.0,38.4541,38.5585,38.3591,38.5585,176414.0
2019-08-06 14:30:00,40.61,40.7,40.59,40.61,83682.0,38.5585,38.644,38.5395,38.5585,83682.0
2019-08-06 15:00:00,40.62,40.73,40.61,40.68,126353.0,38.568,38.6725,38.5585,38.625,126353.0
2019-08-06 15:30:00,40.68,40.77,40.62,40.71,471210.0,38.625,38.7104,38.568,38.6535,471210.0
2019-08-07 09:30:00,40.29,40.32,40.05,40.17,383505.0,38.2547,38.2832,38.0268,38.1407,383505.0
2019-08-07 10:00:00,40.17,40.37,40.1,40.22,528689.0,38.1407,38.3306,38.0743,38.1882,528689.0
2019-08-07 10:30:00,40.19,40.54,40.19,40.51,403994.0,38.1597,38.4921,38.1597,38.4636,403994.0
2019-08-07 11:00:00,40.5,40.59,40.41,40.54,121310.0,38.4541,38.5395,38.3686,38.4921,121310.0
2019-08-07 11:30:00,40.53,40.53,40.43,40.46,57644.0,38.4826,38.4826,38.3876,38.4161,57644.0
2019-08-07 12:00:00,40.47,40.53,40.35,40.53,53686.0,38.4256,38.4826,38.3117,38.4826,53686.0
2019-08-07 12:30:00,40.51,40.68,40.5,40.65,70730.0,38.4636,38.625,38.4541,38.5965,70730.0
2019-08-07 13:00:00,40.66,40.77,40.63,40.77,101488.0,38.606,38.7104,38.5775,38.7104,101488.0
2019-08-07 13:30:00,40.77,40.88,40.77,40.77,55203.0,38.7104,38.8149,38.7104,38.7104,55203.0
2019-08-07 14:00:00,40.77,40.84,40.69,40.82,167287.0,38.7104,38.7769,38.6345,38.7579,167287.0
2019-08-07 14:30:00,40.82,41.0,40.81,41.0,62667.0,38.7579,38.9288,38.7484,38.9288,62667.0
2019-08-07 15:00:00,41.0,41.06,40.9,41.05,121541.0,38.9288,38.9858,38.8339,38.9763,121541.0
2019-08-07 15:30:00,41.05,41.14,41.01,41.05,648325.0,38.9763,39.0617,38.9383,38.9763,648325.0
2019-08-08 09:30:00,41.24,41.44,41.09,41.39,157038.0,39.1567,39.3466,39.0143,39.2991,157038.0
2019-08-08 10:00:00,41.39,41.52,41.35,41.4,104469.0,39.2991,39.4225,39.2611,39.3086,104469.0
2019-08-08 10:30:00,41.4,41.55,41.4,41.52,44162.0,39.3086,39.451,39.3086,39.4225,44162.0
2019-08-08 11:00:00,41.53,41.57,41.47,41.55,46835.0,39.432,39.47,39.3751,39.451,46835.0
2019-08-08 11:30:00,41.54,41.63,41.53,41.61,53495.0,39.4415,39.527,39.432,39.508,53495.0
2019-08-08 12:00:00,41.62,41.65,41.56,41.61,80007.0,39.5175,39.546,39.4605,39.508,80007.0
2019-08-08 12:30:00,41.61,41.61,41.52,41.58,49302.0,39.508,39.508,39.4225,39.4795,49302.0
2019-08-08 13:00:00,41.59,41.64,41.49,41.49,34001.0,39.489,39.5365,39.3941,39.3941,34001.0
2019-08-08 13:30:00,41.49,41.55,41.48,41.5,47066.0,39.3941,39.451,39.3846,39.4036,47066.0
2019-08-08 14:00:00,41.5,41.54,41.43,41.47,77055.0,39.4036,39.4415,39.3371,39.3751,77055.0
2019-08-08 14:30:00,41.46,41.6,41.46,41.56,144580.0,39.3656,39.4985,39.3656,39.4605,144580.0
2019-08-08 15:00:00,41.57,41.6,41.55,41.55,62341.0,39.47,39.4985,39.451,39.451,62341.0
2019-08-08 15:30:00,41.55,41.68,41.55,41.64,309601.0,39.451,39.5745,39.451,39.5365,309601.0
2019-08-09 09:30:00,41.56,41.56,41.36,41.39,158896.0,39.4605,39.4605,39.2706,39.2991,158896.0
2019-08-09 10:00:00,41.4,41.42,41.22,41.26,62127.0,39.3086,39.3276,39.1377,39.1757,62127.0
2019-08-09 10:30:00,41.24,41.25,41.09,41.19,56686.0,39.1567,39.1662,39.0143,39.1092,56686.0
2019-08-09 11:00:00,41.17,41.22,41.11,41.14,95865.0,39.0902,39.1377,39.0333,39.0617,95865.0
2019-08-09 11:30:00,41.12,41.17,41.05,41.07,49216.0,39.0428,39.0902,38.9763,38.9953,49216.0
2019-08-09 12:00:00,41.09,41.14,41.03,41.06,68388.0,39.0143,39.0617,38.9573,38.9858,68388.0
2019-08-09 12:30:00,41.06,41.26,41.02,41.13,103151.0,38.9858,39.1757,38.9478,39.0523,103151.0
2019-08-09 13:00:00,41.12,41.26,41.12,41.23,71047.0,39.0428,39.1757,39.0428,39.1472,71047.0
2019-08-09 13:30:00,41.23,41.29,41.19,41.2,47060.0,39.1472,39.2042,39.1092,39.1187,47060.0
2019-08-09 14:00:00,41.2,41.21,41.11,41.15,195650.0,39.1187,39.1282,39.0333,39.0712,195650.0
2019-08-09 14:30:00,41.15,41.2,41.11,41.17,82465.0,39.0712,39.1187,39.0333,39.0902,82465.0
2019-08-09 15:00:00,41.17,41.25,41.16,41.22,109678.0,39.0902,39.1662,39.0807,39.1377,109678.0
2019-08-09 15:30:00,41.23,41.28,41.07,41.08,214223.0,39.1472,39.1947,38.9953,39.0048,214223.0
2019-08-12 09:30:00,40.92,40.92,40.62,40.62,155690.0,38.8529,38.8529,38.568,38.568,155690.0
2019-08-12 10:00:00,40.63,40.71,40.59,40.67,91144.0,38.5775,38.6535,38.5395,38.6155,91144.0
2019-08-12 10:30:00,40.67,40.73,40.6,40.72,92855.0,38.6155,38.6725,38.549,38.663,92855.0
2019-08-12 11:00:00,40.71,40.72,40.57,40.67,141112.0,38.6535,38.663,38.5205,38.6155,141112.0
2019-08-12 11:30:00,40.65,40.7,40.56,40.7,70299.0,38.5965,38.644,38.511,38.644,70299.0
2019-08-12 12:00:00,40.69,40.76,40.63,40.75,61839.0,38.6345,38.7009,38.5775,38.6914,61839.0
2019-08-12 12:30:00,40.75,40.77,40.63,40.65,83128.0,38.6914,38.7104,38.5775,38.5965,83128.0
2019-08-12 13:00:00,40.65,40.68,40.61,40.64,38550.0,38.5965,38.625,38.5585,38.587,38550.0
2019-08-12 13:30:00,40.64,40.66,40.57,40.59,120912.0,38.587,38.606,38.5205,38.5395,120912.0
2019-08-12 14:00:00,40.58,40.63,40.54,40.55,106472.0,38.53,38.5775,38.4921,38.5016,106472.0
2019-08-12 14:30:00,40.55,40.59,40.46,40.5,110485.0,38.5016,38.5395,38.4161,38.4541,110485.0
2019-08-12 15:00:00,40.5,40.56,40.49,40.55,80571.0,38.4541,38.511,38.4446,38.5016,80571.0
2019-08-12 15:30:00,40.55,40.58,40.52,40.55,87323.0,38.5016,38.53,38.4731,38.5016,87323.0
2019-08-13 09:30:00,40.55,41.54,40.37,41.54,144443.0,38.5016,39.4415,38.3306,39.4415,144443.0
2019-08-13 10:00:00,41.53,41.58,41.28,41.54,421334.0,39.432,39.4795,39.1947,39.4415,421334.0
2019-08-13 10:30:00,41.53,41.58,41.25,41.25,176790.0,39.432,39.4795,39.1662,39.1662,176790.0
2019-08-13 11:00:00,41.24,41.29,40.98,41.03,160500.0,39.1567,39.2042,38.9098,38.9573,160500.0
2019-08-13 11:30:00,41.03,41.23,41.0,41.23,92810.0,38.9573,39.1472,38.9288,39.1472,92810.0
2019-08-13 12:00:00,41.24,41.28,41.17,41.22,72516.0,39.1567,39.1947,39.0902,39.1377,72516.0
2019-08-13 12:30:00,41.22,41.24,41.14,41.17,45454.0,39.1377,39.1567,39.0617,39.0902,45454.0
2019-08-13 13:00:00,41.16,41.23,41.08,41.16,142880.0,39.0807,39.1472,39.0048,39.0807,142880.0
2019-08-13 13:30:00,41.18,41.24,41.17,41.22,36918.0,39.0997,39.1567,39.0902,39.1377,36918.0
2019-08-13 14:00:00,41.22,41.23,41.14,41.19,109120.0,39.1377,39.1472,39.0617,39.1092,109120.0
2019-08-13 14:30:00,41.2,41.23,41.16,41.19,126495.0,39.1187,39.1472,39.0807,39.1092,126495.0
2019-08-13 15:00:00,41.18,41.2,41.14,41.19,81514.0,39.0997,39.1187,39.0617,39.1092,81514.0
2019-08-13 15:30:00,41.19,41.22,41.11,41.17,337414.0,39.1092,39.1377,39.0333,39.0902,337414.0
2019-08-14 09:30:00,40.67,40.67,40.32,40.61,196156.0,38.6155,38.6155,38.2832,38.5585,196156.0
2019-08-14 10:00:00,40.6,40.6,40.38,40.49,117709.0,38.549,38.549,38.3401,38.4446,117709.0
2019-08-14 10:30:00,40.49,40.49,40.25,40.26,147901.0,38.4446,38.4446,38.2167,38.2262,147901.0
2019-08-14 11:00:00,40.25,40.27,40.13,40.15,137199.0,38.2167,38.2357,38.1028,38.1218,137199.0
2019-08-14 11:30:00,40.15,40.23,40.05,40.13,194634.0,38.1218,38.1977,38.0268,38.1028,194634.0
2019-08-14 12:00:00,40.09,40.1,40.01,40.06,76177.0,38.0648,38.0743,37.9888,38.0363,76177.0
2019-08-14 12:30:00,40.06,40.12,39.92,39.94,79073.0,38.0363,38.0933,37.9034,37.9224,79073.0
2019-08-14 13:00:00,39.93,40.15,39.89,40.09,162839.0,37.9129,38.1218,37.8749,38.0648,162839.0
2019-08-14 13:30:00,40.07,40.18,40.07,40.13,93354.0,38.0458,38.1502,38.0458,38.1028,93354.0
2019-08-14 14:00:00,40.13,40.13,40.01,40.01,61474.0,38.1028,38.1028,37.9888,37.9888,61474.0
2019-08-14 14:30:00,40.01,40.06,39.93,40.04,114652.0,37.9888,38.0363,37.9129,38.0173,114652.0
2019-08-14 15:00:00,40.03,40.17,39.94,40.08,171659.0,38.0078,38.1407,37.9224,38.0553,171659.0
2019-08-14 15:30:00,40.07,40.16,39.98,40.04,405765.0,38.0458,38.1313,37.9603,38.0173,405765.0
2019-08-15 09:30:00,40.19,40.23,39.95,40.13,138994.0,38.1597,38.1977,37.9319,38.1028,138994.0
2019-08-15 10:00:00,40.14,40.2,39.99,39.99,252817.0,38.1123,38.1692,37.9698,37.9698,252817.0
2019-08-15 10:30:00,39.99,40.24,39.96,40.18,126071.0,37.9698,38.2072,37.9414,38.1502,126071.0
2019-08-15 11:00:00,40.17,40.17,39.96,40.06,110710.0,38.1407,38.1407,37.9414,38.0363,110710.0
2019-08-15 11:30:00,40.06,40.13,40.0,40.06,157713.0,38.0363,38.1028,37.9793,38.0363,157713.0
2019-08-15 12:00:00,40.06,40.17,40.03,40.08,171598.0,38.0363,38.1407,38.0078,38.0553,171598.0
2019-08-15 12:30:00,40.09,40.13,40.05,40.06,63722.0,38.0648,38.1028,38.0268,38.0363,63722.0
2019-08-15 13:00:00,40.06,40.11,40.02,40.05,48361.0,38.0363,38.0838,37.9983,38.0268,48361.0
2019-08-15 13:30:00,40.04,40.07,39.82,39.86,71845.0,38.0173,38.0458,37.8084,37.8464,71845.0
2019-08-15 14:00:00,39.85,40.02,39.83,40.0,118405.0,37.8369,37.9983,37.8179,37.9793,118405.0
2019-08-15 14:30:00,40.01,40.01,39.9,39.95,57267.0,37.9888,37.9888,37.8844,37.9319,57267.0
2019-08-15 15:00:00,39.96,40.08,39.96,40.01,62761.0,37.9414,38.0553,37.9414,37.9888,62761.0
2019-08-15 15:30:00,40.0,40.14,40.0,40.05,159694.0,37.9793,38.1123,37.9793,38.0268,159694.0
2019-08-16 09:30:00,40.19,40.43,40.19,40.27,204723.0,38.1597,38.3876,38.1597,38.2357,204723.0
2019-08-16 10:00:00,40.26,40.37,40.17,40.21,147767.0,38.2262,38.3306,38.1407,38.1787,147767.0
2019-08-16 10:30:00,40.21,40.36,40.21,40.32,87395.0,38.1787,38.3211,38.1787,38.2832,87395.0
2019-08-16 11:00:00,40.32,40.45,40.32,40.44,348775.0,38.2832,38.4066,38.2832,38.3971,348775.0
2019-08-16 11:30:00,40.43,40.48,40.41,40.44,110484.0,38.3876,38.4351,38.3686,38.3971,110484.0
2019-08-16 12:00:00,40.43,40.52,40.42,40.48,182325.0,38.3876,38.4731,38.3781,38.4351,182325.0
2019-08-16 12:30:00,40.48,40.54,40.47,40.5,38218.0,38.4351,38.4921,38.4256,38.4541,38218.0
2019-08-16 13:00:00,40.5,40.55,40.5,40.55,43779.0,38.4541,38.5016,38.4541,38.5016,43779.0
2019-08-16 13:30:00,40.54,40.55,40.5,40.52,38869.0,38.4921,38.5016,38.4541,38.4731,38869.0
2019-08-16 14:00:00,40.53,40.59,40.52,40.58,42361.0,38.4826,38.5395,38.4731,38.53,42361.0
2019-08-16 14:30:00,40.58,40.61,40.54,40.6,53513.0,38.53,38.5585,38.4921,38.549,53513.0
2019-08-16 15:00:00,40.59,40.64,40.58,40.62,61179.0,38.5395,38.587,38.53,38.568,61179.0
2019-08-16 15:30:00,40.62,40.67,40.59,40.61,186789.0,38.568,38.6155,38.5395,38.5585,186789.0
2019-08-19 09:30:00,40.92,41.27,40.92,41.17,148474.0,38.8529,39.1852,38.8529,39.0902,148474.0
2019-08-19 10:00:00,41.17,41.31,41.1,41.29,177955.0,39.0902,39.2232,39.0238,39.2042,177955.0
2019-08-19 10:30:00,41.29,41.4,41.28,41.36,129096.0,39.2042,39.3086,39.1947,39.2706,129096.0
2019-08-19 11:00:00,41.37,41.44,41.37,41.41,290207.0,39.2801,39.3466,39.2801,39.3181,290207.0
2019-08-19 11:30:00,41.4,41.41,41.28,41.34,56730.0,39.3086,39.3181,39.1947,39.2516,56730.0
2019-08-19 12:00:00,41.33,41.38,41.32,41.37,39175.0,39.2421,39.2896,39.2327,39.2801,39175.0
2019-08-19 12:30:00,41.37,41.4,41.35,41.39,25948.0,39.2801,39.3086,39.2611,39.2991,25948.0
2019-08-19 13:00:00,41.39,41.44,41.38,41.43,38508.0,39.2991,39.3466,39.2896,39.3371,38508.0
2019-08-19 13:30:00,41.44,41.44,41.38,41.4,46669.0,39.3466,39.3466,39.2896,39.3086,46669.0
2019-08-19 14:00:00,41.4,41.41,41.33,41.35,30470.0,39.3086,39.3181,39.2421,39.2611,30470.0
2019-08-19 14:30:00,41.35,41.42,41.33,41.38,558112.0,39.2611,39.3276,39.2421,39.2896,558112.0
2019-08-19 15:00:00,41.38,41.4,41.34,41.36,69682.0,39.2896,39.3086,39.2516,39.2706,69682.0
2019-08-19 15:30:00,41.36,41.39,41.26,41.26,313253.0,39.2706,39.2991,39.1757,39.1757,313253.0
2019-08-20 09:30:00,41.26,41.35,41.08,41.33,141486.0,39.1757,39.2611,39.0048,39.2421,141486.0
2019-08-20 10:00:00,41.31,41.41,41.3,41.37,90173.0,39.2232,39.3181,39.2137,39.2801,90173.0
2019-08-20 10:30:00,41.37,41.49,41.3,41.48,102894.0,39.2801,39.3941,39.2137,39.3846,102894.0
2019-08-20 11:00:00,41.49,41.59,41.47,41.56,106513.0,39.3941,39.489,39.3751,39.4605,106513.0
2019-08-20 11:30:00,41.57,41.59,41.51,41.54,64755.0,39.47,39.489,39.4131,39.4415,64755.0
2019-08-20 12:00:00,41.54,41.58,41.52,41.53,86935.0,39.4415,39.4795,39.4225,39.432,86935.0
2019-08-20 12:30:00,41.52,41.53,41.47,41.52,55790.0,39.4225,39.432,39.3751,39.4225,55790.0
2019-08-20 13:00:00,41.52,41.57,41.52,41.54,32676.0,39.4225,39.47,39.4225,39.4415,32676.0
2019-08-20 13:30:00,41.53,41.54,41.46,41.52,48421.0,39.432,39.4415,39.3656,39.4225,48421.0
2019-08-20 14:00:00,41.52,41.52,41.42,41.48,57186.0,39.4225,39.4225,39.3276,39.3846,57186.0
2019-08-20 14:30:00,41.47,41.51,41.46,41.49,43203.0,39.3751,39.4131,39.3656,39.3941,43203.0
2019-08-20 15:00:00,41.48,41.48,41.39,41.44,57990.0,39.3846,39.3846,39.2991,39.3466,57990.0
2019-08-20 15:30:00,41.45,41.56,41.43,41.45,197877.0,39.3561,39.4605,39.3371,39.3561,197877.0
2019-08-21 09:30:00,41.92,42.13,41.88,42.05,249540.0,39.8023,40.0017,39.7644,39.9258,249540.0
2019-08-21 10:00:00,42.04,42.18,42.04,42.09,143340.0,39.9163,40.0492,39.9163,39.9638,143340.0
2019-08-21 10:30:00,42.08,42.13,41.99,42.03,104874.0,39.9543,40.0017,39.8688,39.9068,104874.0
2019-08-21 11:00:00,42.03,42.08,41.99,42.02,61781.0,39.9068,39.9543,39.8688,39.8973,61781.0
2019-08-21 11:30:00,42.03,42.14,42.02,42.1,115359.0,39.9068,40.0112,39.8973,39.9733,115359.0
2019-08-21 12:00:00,42.12,42.12,42.03,42.06,44581.0,39.9922,39.9922,39.9068,39.9353,44581.0
2019-08-21 12:30:00,42.05,42.1,42.04,42.08,26778.0,39.9258,39.9733,39.9163,39.9543,26778.0
2019-08-21 13:00:00,42.08,42.14,42.06,42.1,124774.0,39.9543,40.0112,39.9353,39.9733,124774.0
2019-08-21 13:30:00,42.1,42.11,42.05,42.07,147948.0,39.9733,39.9827,39.9258,39.9448,147948.0
2019-08-21 14:00:00,42.06,42.11,41.97,42.08,224090.0,39.9353,39.9827,39.8498,39.9543,224090.0
2019-08-21 14:30:00,42.08,42.08,42.03,42.06,156935.0,39.9543,39.9543,39.9068,39.9353,156935.0
2019-08-21 15:00:00,42.06,42.11,42.06,42.08,99827.0,39.9353,39.9827,39.9353,39.9543,99827.0
2019-08-21 15:30:00,42.08,42.1,42.05,42.06,383133.0,39.9543,39.9733,39.9258,39.9353,383133.0
2019-08-22 09:30:00,42.13,42.43,42.13,42.37,161652.0,40.0017,40.2866,40.0017,40.2296,161652.0
2019-08-22 10:00:00,42.38,42.38,42.03,42.05,156214.0,40.2391,40.2391,39.9068,39.9258,156214.0
2019-08-22 10:30:00,42.05,42.05,41.77,41.81,211147.0,39.9258,39.9258,39.6599,39.6979,211147.0
2019-08-22 11:00:00,41.83,42.03,41.81,41.93,278668.0,39.7169,39.9068,39.6979,39.8118,278668.0
2019-08-22 11:30:00,41.94,42.06,41.94,42.06,106310.0,39.8213,39.9353,39.8213,39.9353,106310.0
2019-08-22 12:00:00,42.05,42.12,42.05,42.11,36183.0,39.9258,39.9922,39.9258,39.9827,36183.0
2019-08-22 12:30:00,42.12,42.15,42.09,42.11,65902.0,39.9922,40.0207,39.9638,39.9827,65902.0
2019-08-22 13:00:00,42.11,42.18,42.1,42.17,129251.0,39.9827,40.0492,39.9733,40.0397,129251.0
2019-08-22 13:30:00,42.18,42.21,42.15,42.17,52244.0,40.0492,40.0777,40.0207,40.0397,52244.0
2019-08-22 14:00:00,42.18,42.21,42.13,42.14,91077.0,40.0492,40.0777,40.0017,40.0112,91077.0
2019-08-22 14:30:00,42.14,42.22,42.13,42.21,32606.0,40.0112,40.0872,40.0017,40.0777,32606.0
2019-08-22 15:00:00,42.22,42.22,42.13,42.18,54068.0,40.0872,40.0872,40.0017,40.0492,54068.0
2019-08-22 15:30:00,42.18,42.25,42.13,42.14,249546.0,40.0492,40.1157,40.0017,40.0112,249546.0
2019-08-23 09:30:00,41.96,41.96,41.74,41.96,361848.0,39.8403,39.8403,39.6314,39.8403,361848.0
2019-08-23 10:00:00,41.95,42.04,41.81,41.93,240080.0,39.8308,39.9163,39.6979,39.8118,240080.0
2019-08-23 10:30:00,41.94,42.1,41.91,41.96,354320.0,39.8213,39.9733,39.7928,39.8403,354320.0
2019-08-23 11:00:00,41.98,42.0,41.36,41.52,331000.0,39.8593,39.8783,39.2706,39.4225,331000.0
2019-08-23 11:30:00,41.52,41.56,41.29,41.32,188909.0,39.4225,39.4605,39.2042,39.2327,188909.0
2019-08-23 12:00:00,41.33,41.51,41.27,41.39,114308.0,39.2421,39.4131,39.1852,39.2991,114308.0
2019-08-23 12:30:00,41.39,41.48,41.31,41.35,91772.0,39.2991,39.3846,39.2232,39.2611,91772.0
2019-08-23 13:00:00,41.35,41.4,41.21,41.24,96903.0,39.2611,39.3086,39.1282,39.1567,96903.0
2019-08-23 13:30:00,41.23,41.36,41.23,41.31,100382.0,39.1472,39.2706,39.1472,39.2232,100382.0
2019-08-23 14:00:00,41.31,41.33,41.23,41.25,49640.0,39.2232,39.2421,39.1472,39.1662,49640.0
2019-08-23 14:30:00,41.26,41.29,41.11,41.19,119548.0,39.1757,39.2042,39.0333,39.1092,119548.0
2019-08-23 15:00:00,41.18,41.24,41.06,41.07,172793.0,39.0997,39.1567,38.9858,38.9953,172793.0
2019-08-23 15:30:00,41.06,41.07,40.75,40.93,568394.0,38.9858,38.9953,38.6914,38.8624,568394.0
2019-08-26 09:30:00,41.22,41.31,40.86,41.06,191185.0,39.1377,39.2232,38.7959,38.9858,191185.0
2019-08-26 10:00:00,41.05,41.11,40.9,40.94,71303.0,38.9763,39.0333,38.8339,38.8718,71303.0
2019-08-26 10:30:00,40.94,41.05,40.9,41.02,89924.0,38.8718,38.9763,38.8339,38.9478,89924.0
2019-08-26 11:00:00,41.02,41.15,41.02,41.09,88654.0,38.9478,39.0712,38.9478,39.0143,88654.0
2019-08-26 11:30:00,41.09,41.14,41.02,41.1,69739.0,39.0143,39.0617,38.9478,39.0238,69739.0
2019-08-26 12:00:00,41.1,41.28,41.09,41.22,71379.0,39.0238,39.1947,39.0143,39.1377,71379.0
2019-08-26 12:30:00,41.22,41.23,41.17,41.22,28147.0,39.1377,39.1472,39.0902,39.1377,28147.0
2019-08-26 13:00:00,41.22,41.24,41.16,41.17,36211.0,39.1377,39.1567,39.0807,39.0902,36211.0
2019-08-26 13:30:00,41.17,41.2,41.08,41.09,30557.0,39.0902,39.1187,39.0048,39.0143,30557.0
2019-08-26 14:00:00,41.09,41.09,40.98,41.02,43522.0,39.0143,39.0143,38.9098,38.9478,43522.0
2019-08-26 14:30:00,41.02,41.07,41.01,41.05,60143.0,38.9478,38.9953,38.9383,38.9763,60143.0
2019-08-26 15:00:00,41.06,41.12,41.05,41.11,66681.0,38.9858,39.0428,38.9763,39.0333,66681.0
2019-08-26 15:30:00,41.11,41.19,41.05,41.19,236668.0,39.0333,39.1092,38.9763,39.1092,236668.0
2019-08-27 09:30:00,41.37,41.44,41.27,41.35,185266.0,39.2801,39.3466,39.1852,39.2611,185266.0
2019-08-27 10:00:00,41.35,41.39,41.29,41.29,51065.0,39.2611,39.2991,39.2042,39.2042,51065.0
2019-08-27 10:30:00,41.29,41.33,41.22,41.23,45502.0,39.2042,39.2421,39.1377,39.1472,45502.0
2019-08-27 11:00:00,41.24,41.27,41.05,41.05,118148.0,39.1567,39.1852,38.9763,38.9763,118148.0
2019-08-27 11:30:00,41.05,41.11,40.98,41.03,96540.0,38.9763,39.0333,38.9098,38.9573,96540.0
2019-08-27 12:00:00,41.04,41.05,40.92,40.97,125585.0,38.9668,38.9763,38.8529,38.9003,125585.0
2019-08-27 12:30:00,40.95,41.0,40.89,40.93,108886.0,38.8813,38.9288,38.8244,38.8624,108886.0
2019-08-27 13:00:00,40.9,41.02,40.9,41.02,57690.0,38.8339,38.9478,38.8339,38.9478,57690.0
2019-08-27 13:30:00,41.01,41.13,40.99,41.09,86630.0,38.9383,39.0523,38.9193,39.0143,86630.0
2019-08-27 14:00:00,41.09,41.1,40.96,40.97,37196.0,39.0143,39.0238,38.8908,38.9003,37196.0
2019-08-27 14:30:00,40.96,41.04,40.93,41.04,48876.0,38.8908,38.9668,38.8624,38.9668,48876.0
2019-08-27 15:00:00,41.05,41.1,40.98,40.99,41579.0,38.9763,39.0238,38.9098,38.9193,41579.0
2019-08-27 15:30:00,41.0,41.08,40.96,40.96,175794.0,38.9288,39.0048,38.8908,38.8908,175794.0
2019-08-28 09:30:00,40.79,40.88,40.6,40.86,257839.0,38.7294,38.8149,38.549,38.7959,257839.0
2019-08-28 10:00:00,40.86,41.01,40.85,40.92,156352.0,38.7959,38.9383,38.7864,38.8529,156352.0
2019-08-28 10:30:00,40.93,41.16,40.92,41.12,75385.0,38.8624,39.0807,38.8529,39.0428,75385.0
2019-08-28 11:00:00,41.12,41.34,41.1,41.33,389634.0,39.0428,39.2516,39.0238,39.2421,389634.0
2019-08-28 11:30:00,41.32,41.39,41.24,41.34,201624.0,39.2327,39.2991,39.1567,39.2516,201624.0
2019-08-28 12:00:00,41.35,41.38,41.29,41.31,39126.0,39.2611,39.2896,39.2042,39.2232,39126.0
2019-08-28 12:30:00,41.33,41.4,41.31,41.39,219944.0,39.2421,39.3086,39.2232,39.2991,219944.0
2019-08-28 13:00:00,41.38,41.39,41.29,41.32,173659.0,39.2896,39.2991,39.2042,39.2327,173659.0
2019-08-28 13:30:00,41.32,41.38,41.28,41.29,24871.0,39.2327,39.2896,39.1947,39.2042,24871.0
2019-08-28 14:00:00,41.28,41.34,41.28,41.31,28338.0,39.1947,39.2516,39.1947,39.2232,28338.0
2019-08-28 14:30:00,41.32,41.42,41.3,41.41,58777.0,39.2327,39.3276,39.2137,39.3181,58777.0
2019-08-28 15:00:00,41.4,41.43,41.33,41.34,67476.0,39.3086,39.3371,39.2421,39.2516,67476.0
2019-08-28 15:30:00,41.33,41.43,41.32,41.4,188800.0,39.2421,39.3371,39.2327,39.3086,188800.0
2019-08-29 09:30:00,41.65,41.97,41.65,41.84,304159.0,39.546,39.8498,39.546,39.7264,304159.0
2019-08-29 10:00:00,41.82,41.82,41.61,41.7,204442.0,39.7074,39.7074,39.508,39.5935,204442.0
2019-08-29 10:30:00,41.7,41.7,41.48,41.65,92040.0,39.5935,39.5935,39.3846,39.546,92040.0
2019-08-29 11:00:00,41.65,41.73,41.61,41.7,93065.0,39.546,39.6219,39.508,39.5935,93065.0
2019-08-29 11:30:00,41.7,41.84,41.69,41.82,42583.0,39.5935,39.7264,39.584,39.7074,42583.0
2019-08-29 12:00:00,41.82,41.86,41.8,41.84,56132.0,39.7074,39.7454,39.6884,39.7264,56132.0
2019-08-29 12:30:00,41.84,41.88,41.82,41.82,39796.0,39.7264,39.7644,39.7074,39.7074,39796.0
2019-08-29 13:00:00,41.83,41.88,41.82,41.86,32349.0,39.7169,39.7644,39.7074,39.7454,32349.0
2019-08-29 13:30:00,41.86,41.92,41.83,41.91,25190.0,39.7454,39.8023,39.7169,39.7928,25190.0
2019-08-29 14:00:00,41.92,41.96,41.87,41.9,52605.0,39.8023,39.8403,39.7549,39.7834,52605.0
2019-08-29 14:30:00,41.9,41.93,41.88,41.92,28475.0,39.7834,39.8118,39.7644,39.8023,28475.0
2019-08-29 15:00:00,41.91,41.91,41.82,41.82,42763.0,39.7928,39.7928,39.7074,39.7074,42763.0
2019-08-29 15:30:00,41.84,41.91,41.83,41.87,221397.0,39.7264,39.7928,39.7169,39.7549,221397.0
2019-08-30 09:30:00,42.05,42.12,41.95,42.02,108890.0,39.9258,39.9922,39.8308,39.8973,108890.0
2019-08-30 10:00:00,42.02,42.15,42.01,42.11,78257.0,39.8973,40.0207,39.8878,39.9827,78257.0
2019-08-30 10:30:00,42.13,42.17,42.05,42.07,91617.0,40.0017,40.0397,39.9258,39.9448,91617.0
2019-08-30 11:00:00,42.08,42.08,41.82,41.9,67452.0,39.9543,39.9543,39.7074,39.7834,67452.0
2019-08-30 11:30:00,41.91,42.02,41.91,41.99,45640.0,39.7928,39.8973,39.7928,39.8688,45640.0
2019-08-30 12:00:00,42.0,42.04,41.97,42.03,23509.0,39.8783,39.9163,39.8498,39.9068,23509.0
2019-08-30 12:30:00,42.02,42.1,42.0,42.09,25876.0,39.8973,39.9733,39.8783,39.9638,25876.0
2019-08-30 13:00:00,42.09,42.09,42.04,42.07,19155.0,39.9638,39.9638,39.9163,39.9448,19155.0
2019-08-30 13:30:00,42.06,42.07,41.99,42.02,16017.0,39.9353,39.9448,39.8688,39.8973,16017.0
2019-08-30 14:00:00,42.03,42.16,42.03,42.14,145519.0,39.9068,40.0302,39.9068,40.0112,145519.0
2019-08-30 14:30:00,42.14,42.14,42.04,42.06,38217.0,40.0112,40.0112,39.9163,39.9353,38217.0
2019-08-30 15:00:00,42.05,42.07,41.97,42.02,43540.0,39.9258,39.9448,39.8498,39.8973,43540.0
2019-08-30 15:30:00,42.02,42.1,42.01,42.03,168282.0,39.8973,39.9733,39.8878,39.9068,168282.0
2019-09-03 09:30:00,41.77,41.82,41.59,41.72,283278.0,39.6599,39.7074,39.489,39.6124,283278.0
2019-09-03 10:00:00,41.73,41.74,41.37,41.48,203704.0,39.6219,39.6314,39.2801,39.3846,203704.0
2019-09-03 10:30:00,41.48,41.55,41.37,41.49,150397.0,39.3846,39.451,39.2801,39.3941,150397.0
2019-09-03 11:00:00,41.49,41.49,41.29,41.44,162694.0,39.3941,39.3941,39.2042,39.3466,162694.0
2019-09-03 11:30:00,41.45,41.5,41.35,41.42,46610.0,39.3561,39.4036,39.2611,39.3276,46610.0
2019-09-03 12:00:00,41.41,41.46,41.36,41.38,44906.0,39.3181,39.3656,39.2706,39.2896,44906.0
2019-09-03 12:30:00,41.36,41.39,41.27,41.27,48689.0,39.2706,39.2991,39.1852,39.1852,48689.0
2019-09-03 13:00:00,41.28,41.3,41.2,41.26,40324.0,39.1947,39.2137,39.1187,39.1757,40324.0
2019-09-03 13:30:00,41.26,41.27,41.09,41.11,189410.0,39.1757,39.1852,39.0143,39.0333,189410.0
2019-09-03 14:00:00,41.11,41.12,41.02,41.06,56123.0,39.0333,39.0428,38.9478,38.9858,56123.0
2019-09-03 14:30:00,41.06,41.15,41.06,41.14,76860.0,38.9858,39.0712,38.9858,39.0617,76860.0
2019-09-03 15:00:00,41.15,41.26,41.12,41.23,117448.0,39.0712,39.1757,39.0428,39.1472,117448.0
2019-09-03 15:30:00,41.24,41.34,41.21,41.29,379325.0,39.1567,39.2516,39.1282,39.2042,379325.0
2019-09-04 09:30:00,41.58,41.75,41.54,41.58,119900.0,39.4795,39.6409,39.4415,39.4795,119900.0
2019-09-04 10:00:00,41.59,41.65,41.48,41.58,63886.0,39.489,39.546,39.3846,39.4795,63886.0
2019-09-04 10:30:00,41.57,41.71,41.56,41.7,90900.0,39.47,39.603,39.4605,39.5935,90900.0
2019-09-04 11:00:00,41.69,41.73,41.63,41.73,103597.0,39.584,39.6219,39.527,39.6219,103597.0
2019-09-04 11:30:00,41.73,41.8,41.73,41.78,47037.0,39.6219,39.6884,39.6219,39.6694,47037.0
2019-09-04 12:00:00,41.79,41.82,41.74,41.77,32295.0,39.6789,39.7074,39.6314,39.6599,32295.0
2019-09-04 12:30:00,41.76,41.8,41.72,41.75,73892.0,39.6504,39.6884,39.6124,39.6409,73892.0
2019-09-04 13:00:00,41.75,41.76,41.68,41.74,44029.0,39.6409,39.6504,39.5745,39.6314,44029.0
2019-09-04 13:30:00,41.74,41.77,41.71,41.75,29589.0,39.6314,39.6599,39.603,39.6409,29589.0
2019-09-04 14:00:00,41.75,41.86,41.73,41.83,65517.0,39.6409,39.7454,39.6219,39.7169,65517.0
2019-09-04 14:30:00,41.83,41.92,41.82,41.9,49967.0,39.7169,39.8023,39.7074,39.7834,49967.0
2019-09-04 15:00:00,41.9,41.91,41.83,41.86,66353.0,39.7834,39.7928,39.7169,39.7454,66353.0
2019-09-04 15:30:00,41.86,41.89,41.81,41.84,312108.0,39.7454,39.7739,39.6979,39.7264,312108.0
2019-09-05 09:30:00,42.27,42.36,42.16,42.28,724477.0,40.1347,40.2201,40.0302,40.1442,724477.0
2019-09-05 10:00:00,42.29,42.61,42.29,42.53,213199.0,40.1537,40.4575,40.1537,40.3815,213199.0
2019-09-05 10:30:00,42.53,42.63,42.51,42.57,143187.0,40.3815,40.4765,40.3625,40.4195,143187.0
2019-09-05 11:00:00,42.57,42.6,42.31,42.39,552655.0,40.4195,40.448,40.1726,40.2486,552655.0
2019-09-05 11:30:00,42.38,42.41,42.27,42.27,135464.0,40.2391,40.2676,40.1347,40.1347,135464.0
2019-09-05 12:00:00,42.27,42.29,42.21,42.26,49307.0,40.1347,40.1537,40.0777,40.1252,49307.0
2019-09-05 12:30:00,42.25,42.31,42.23,42.3,79696.0,40.1157,40.1726,40.0967,40.1631,79696.0
2019-09-05 13:00:00,42.31,42.35,42.29,42.34,70928.0,40.1726,40.2106,40.1537,40.2011,70928.0
2019-09-05 13:30:00,42.33,42.33,42.19,42.25,325248.0,40.1916,40.1916,40.0587,40.1157,325248.0
2019-09-05 14:00:00,42.25,42.3,42.22,42.28,64686.0,40.1157,40.1631,40.0872,40.1442,64686.0
2019-09-05 14:30:00,42.28,42.34,42.23,42.33,46347.0,40.1442,40.2011,40.0967,40.1916,46347.0
2019-09-05 15:00:00,42.33,42.41,42.33,42.37,295990.0,40.1916,40.2676,40.1916,40.2296,295990.0
2019-09-05 15:30:00,42.37,42.39,42.29,42.3,393329.0,40.2296,40.2486,40.1537,40.1631,393329.0
2019-09-06 09:30:00,42.41,42.64,42.41,42.61,134944.0,40.2676,40.486,40.2676,40.4575,134944.0
2019-09-06 10:00:00,42.61,42.66,42.53,42.66,79976.0,40.4575,40.505,40.3815,40.505,79976.0
2019-09-06 10:30:00,42.69,42.73,42.64,42.67,54144.0,40.5334,40.5714,40.486,40.5145,54144.0
2019-09-06 11:00:00,42.67,42.67,42.56,42.58,43533.0,40.5145,40.5145,40.41,40.429,43533.0
2019-09-06 11:30:00,42.58,42.64,42.55,42.56,70523.0,40.429,40.486,40.4005,40.41,70523.0
2019-09-06 12:00:00,42.55,42.64,42.55,42.6,26746.0,40.4005,40.486,40.4005,40.448,26746.0
2019-09-06 12:30:00,42.59,42.6,42.51,42.56,33566.0,40.4385,40.448,40.3625,40.41,33566.0
2019-09-06 13:00:00,42.58,42.6,42.54,42.55,41561.0,40.429,40.448,40.391,40.4005,41561.0
2019-09-06 13:30:00,42.55,42.57,42.49,42.52,42955.0,40.4005,40.4195,40.3435,40.372,42955.0
2019-09-06 14:00:00,42.52,42.53,42.44,42.46,22149.0,40.372,40.3815,40.2961,40.3151,22149.0
2019-09-06 14:30:00,42.46,42.47,42.38,42.4,54980.0,40.3151,40.3246,40.2391,40.2581,54980.0
2019-09-06 15:00:00,42.4,42.46,42.38,42.46,30429.0,40.2581,40.3151,40.2391,40.3151,30429.0
2019-09-06 15:30:00,42.47,42.47,42.38,42.42,305471.0,40.3246,40.3246,40.2391,40.2771,305471.0
2019-09-09 09:30:00,42.48,42.66,42.48,42.65,259361.0,40.3341,40.505,40.3341,40.4955,259361.0
2019-09-09 10:00:00,42.65,42.8,42.65,42.8,136707.0,40.4955,40.6379,40.4955,40.6379,136707.0
2019-09-09 10:30:00,42.8,42.88,42.76,42.87,173283.0,40.6379,40.7138,40.5999,40.7044,173283.0
2019-09-09 11:00:00,42.86,42.87,42.77,42.78,63501.0,40.6949,40.7044,40.6094,40.6189,63501.0
2019-09-09 11:30:00,42.77,42.8,42.72,42.79,72837.0,40.6094,40.6379,40.5619,40.6284,72837.0
2019-09-09 12:00:00,42.8,42.84,42.74,42.75,47452.0,40.6379,40.6759,40.5809,40.5904,47452.0
2019-09-09 12:30:00,42.75,42.77,42.66,42.77,68301.0,40.5904,40.6094,40.505,40.6094,68301.0
2019-09-09 13:00:00,42.76,42.79,42.73,42.75,47069.0,40.5999,40.6284,40.5714,40.5904,47069.0
2019-09-09 13:30:00,42.75,42.75,42.65,42.67,60634.0,40.5904,40.5904,40.4955,40.5145,60634.0
2019-09-09 14:00:00,42.66,42.71,42.61,42.62,37498.0,40.505,40.5524,40.4575,40.467,37498.0
2019-09-09 14:30:00,42.61,42.62,42.56,42.59,64824.0,40.4575,40.467,40.41,40.4385,64824.0
2019-09-09 15:00:00,42.59,42.66,42.57,42.66,56155.0,40.4385,40.505,40.4195,40.505,56155.0
2019-09-09 15:30:00,42.66,42.82,42.65,42.8,313786.0,40.505,40.6569,40.4955,40.6379,313786.0
2019-09-10 09:30:00,42.75,42.78,42.46,42.53,149027.0,40.5904,40.6189,40.3151,40.3815,149027.0
2019-09-10 10:00:00,42.53,42.8,42.52,42.79,338036.0,40.3815,40.6379,40.372,40.6284,338036.0
2019-09-10 10:30:00,42.78,42.91,42.77,42.9,255608.0,40.6189,40.7423,40.6094,40.7328,255608.0
2019-09-10 11:00:00,42.9,42.91,42.77,42.85,247818.0,40.7328,40.7423,40.6094,40.6854,247818.0
2019-09-10 11:30:00,42.84,43.03,42.83,43.0,124394.0,40.6759,40.8563,40.6664,40.8278,124394.0
2019-09-10 12:00:00,43.01,43.06,42.93,43.04,116233.0,40.8373,40.8848,40.7613,40.8658,116233.0
2019-09-10 12:30:00,43.04,43.05,42.95,42.95,62006.0,40.8658,40.8753,40.7803,40.7803,62006.0
2019-09-10 13:00:00,42.95,42.95,42.82,42.88,59784.0,40.7803,40.7803,40.6569,40.7138,59784.0
2019-09-10 13:30:00,42.88,43.03,42.88,43.01,49105.0,40.7138,40.8563,40.7138,40.8373,49105.0
2019-09-10 14:00:00,43.01,43.03,42.93,42.96,47781.0,40.8373,40.8563,40.7613,40.7898,47781.0
2019-09-10 14:30:00,42.95,43.02,42.94,42.99,110609.0,40.7803,40.8468,40.7708,40.8183,110609.0
2019-09-10 15:00:00,42.99,43.01,42.95,42.98,137289.0,40.8183,40.8373,40.7803,40.8088,137289.0
2019-09-10 15:30:00,42.98,43.08,42.97,43.07,357079.0,40.8088,40.9037,40.7993,40.8942,357079.0
2019-09-11 09:30:00,43.28,43.36,42.96,43.33,200056.0,41.0936,41.1696,40.7898,41.1411,200056.0
2019-09-11 10:00:00,43.33,43.45,43.3,43.45,371260.0,41.1411,41.2551,41.1126,41.2551,371260.0
2019-09-11 10:30:00,43.44,43.5,43.31,43.42,185579.0,41.2456,41.3025,41.1221,41.2266,185579.0
2019-09-11 11:00:00,43.41,43.43,43.32,43.39,117237.0,41.2171,41.2361,41.1316,41.1981,117237.0
2019-09-11 11:30:00,43.39,43.52,43.39,43.49,247135.0,41.1981,41.3215,41.1981,41.293,247135.0
2019-09-11 12:00:00,43.49,43.55,43.49,43.52,102250.0,41.293,41.35,41.293,41.3215,102250.0
2019-09-11 12:30:00,43.54,43.57,43.5,43.52,55088.0,41.3405,41.369,41.3025,41.3215,55088.0
2019-09-11 13:00:00,43.53,43.63,43.53,43.61,94897.0,41.331,41.426,41.331,41.407,94897.0
2019-09-11 13:30:00,43.61,43.65,43.57,43.57,93237.0,41.407,41.4449,41.369,41.369,93237.0
2019-09-11 14:00:00,43.57,43.61,43.55,43.59,37597.0,41.369,41.407,41.35,41.388,37597.0
2019-09-11 14:30:00,43.59,43.62,43.55,43.56,47120.0,41.388,41.4165,41.35,41.3595,47120.0
2019-09-11 15:00:00,43.57,43.65,43.57,43.62,65305.0,41.369,41.4449,41.369,41.4165,65305.0
2019-09-11 15:30:00,43.63,43.7,43.57,43.67,515230.0,41.426,41.4924,41.369,41.4639,515230.0
2019-09-12 09:30:00,43.95,43.95,43.51,43.71,203286.0,41.7298,41.7298,41.312,41.5019,203286.0
2019-09-12 10:00:00,43.71,43.94,43.67,43.89,167749.0,41.5019,41.7203,41.4639,41.6728,167749.0
2019-09-12 10:30:00,43.89,43.95,43.6,43.6,163018.0,41.6728,41.7298,41.3975,41.3975,163018.0
2019-09-12 11:00:00,43.59,43.74,43.57,43.71,96073.0,41.388,41.5304,41.369,41.5019,96073.0
2019-09-12 11:30:00,43.71,43.83,43.71,43.78,154363.0,41.5019,41.6159,41.5019,41.5684,154363.0
2019-09-12 12:00:00,43.77,43.8,43.72,43.75,59945.0,41.5589,41.5874,41.5114,41.5399,59945.0
2019-09-12 12:30:00,43.75,43.9,43.74,43.89,38699.0,41.5399,41.6823,41.5304,41.6728,38699.0
2019-09-12 13:00:00,43.9,43.96,43.85,43.85,77617.0,41.6823,41.7393,41.6348,41.6348,77617.0
2019-09-12 13:30:00,43.85,43.89,43.81,43.85,81262.0,41.6348,41.6728,41.5969,41.6348,81262.0
2019-09-12 14:00:00,43.85,43.86,43.8,43.82,66379.0,41.6348,41.6443,41.5874,41.6064,66379.0
2019-09-12 14:30:00,43.82,43.88,43.8,43.8,123066.0,41.6064,41.6633,41.5874,41.5874,123066.0
2019-09-12 15:00:00,43.8,43.85,43.75,43.8,142039.0,41.5874,41.6348,41.5399,41.5874,142039.0
2019-09-12 15:30:00,43.79,43.83,43.67,43.68,384599.0,41.5779,41.6159,41.4639,41.4734,384599.0
2019-09-13 09:30:00,43.93,44.04,43.83,43.85,262545.0,41.7108,41.8152,41.6159,41.6348,262545.0
2019-09-13 10:00:00,43.84,43.88,43.69,43.77,121330.0,41.6254,41.6633,41.4829,41.5589,121330.0
2019-09-13 10:30:00,43.78,43.83,43.68,43.79,102055.0,41.5684,41.6159,41.4734,41.5779,102055.0
2019-09-13 11:00:00,43.79,43.86,43.74,43.76,136028.0,41.5779,41.6443,41.5304,41.5494,136028.0
2019-09-13 11:30:00,43.77,43.8,43.73,43.73,62736.0,41.5589,41.5874,41.5209,41.5209,62736.0
2019-09-13 12:00:00,43.73,43.77,43.71,43.76,65612.0,41.5209,41.5589,41.5019,41.5494,65612.0
2019-09-13 12:30:00,43.76,43.82,43.71,43.73,47038.0,41.5494,41.6064,41.5019,41.5209,47038.0
2019-09-13 13:00:00,43.72,43.73,43.63,43.64,41582.0,41.5114,41.5209,41.426,41.4355,41582.0
2019-09-13 13:30:00,43.64,43.64,43.52,43.61,155847.0,41.4355,41.4355,41.3215,41.407,155847.0
2019-09-13 14:00:00,43.61,43.69,43.61,43.66,58112.0,41.407,41.4829,41.407,41.4544,58112.0
2019-09-13 14:30:00,43.67,43.71,43.65,43.67,102432.0,41.4639,41.5019,41.4449,41.4639,102432.0
2019-09-13 15:00:00,43.67,43.68,43.6,43.62,115577.0,41.4639,41.4734,41.3975,41.4165,115577.0
2019-09-13 15:30:00,43.62,43.68,43.6,43.61,246076.0,41.4165,41.4734,41.3975,41.407,246076.0
2019-09-16 09:30:00,43.41,43.5,43.32,43.48,136247.0,41.2171,41.3025,41.1316,41.2835,136247.0
2019-09-16 10:00:00,43.47,43.53,43.4,43.4,81560.0,41.274,41.331,41.2076,41.2076,81560.0
2019-09-16 10:30:00,43.4,43.49,43.39,43.45,70820.0,41.2076,41.293,41.1981,41.2551,70820.0
2019-09-16 11:00:00,43.46,43.57,43.44,43.54,39098.0,41.2645,41.369,41.2456,41.3405,39098.0
2019-09-16 11:30:00,43.53,43.55,43.29,43.29,132882.0,41.331,41.35,41.1031,41.1031,132882.0
2019-09-16 12:00:00,43.27,43.35,43.27,43.34,38267.0,41.0841,41.1601,41.0841,41.1506,38267.0
2019-09-16 12:30:00,43.32,43.39,43.32,43.39,39677.0,41.1316,41.1981,41.1316,41.1981,39677.0
2019-09-16 13:00:00,43.37,43.44,43.37,43.42,17010.0,41.1791,41.2456,41.1791,41.2266,17010.0
2019-09-16 13:30:00,43.43,43.43,43.34,43.39,33393.0,41.2361,41.2361,41.1506,41.1981,33393.0
2019-09-16 14:00:00,43.4,43.43,43.34,43.42,27679.0,41.2076,41.2361,41.1506,41.2266,27679.0
2019-09-16 14:30:00,43.42,43.43,43.37,43.41,30142.0,41.2266,41.2361,41.1791,41.2171,30142.0
2019-09-16 15:00:00,43.43,43.5,43.37,43.37,44240.0,41.2361,41.3025,41.1791,41.1791,44240.0
2019-09-16 15:30:00,43.36,43.37,43.27,43.31,127392.0,41.1696,41.1791,41.0841,41.1221,127392.0
2019-09-17 09:30:00,43.2,43.36,43.01,43.22,147171.0,41.0177,41.1696,40.8373,41.0367,147171.0
2019-09-17 10:00:00,43.23,43.29,43.16,43.27,101120.0,41.0462,41.1031,40.9797,41.0841,101120.0
2019-09-17 10:30:00,43.28,43.32,43.1,43.15,186315.0,41.0936,41.1316,40.9227,40.9702,186315.0
2019-09-17 11:00:00,43.14,43.28,43.14,43.17,94434.0,40.9607,41.0936,40.9607,40.9892,94434.0
2019-09-17 11:30:00,43.16,43.28,43.16,43.23,61334.0,40.9797,41.0936,40.9797,41.0462,61334.0
2019-09-17 12:00:00,43.23,43.28,43.18,43.23,174130.0,41.0462,41.0936,40.9987,41.0462,174130.0
2019-09-17 12:30:00,43.24,43.25,43.17,43.19,28889.0,41.0557,41.0652,40.9892,41.0082,28889.0
2019-09-17 13:00:00,43.19,43.24,43.18,43.21,32980.0,41.0082,41.0557,40.9987,41.0272,32980.0
2019-09-17 13:30:00,43.2,43.42,43.2,43.4,85573.0,41.0177,41.2266,41.0177,41.2076,85573.0
2019-09-17 14:00:00,43.4,43.43,43.24,43.39,62135.0,41.2076,41.2361,41.0557,41.1981,62135.0
2019-09-17 14:30:00,43.39,43.43,43.38,43.39,43345.0,41.1981,41.2361,41.1886,41.1981,43345.0
2019-09-17 15:00:00,43.39,43.41,43.34,43.39,48820.0,41.1981,41.2171,41.1506,41.1981,48820.0
2019-09-17 15:30:00,43.39,43.44,43.38,43.41,151246.0,41.1981,41.2456,41.1886,41.2171,151246.0
2019-09-18 09:30:00,43.37,43.37,43.04,43.36,379100.0,41.1791,41.1791,40.8658,41.1696,379100.0
2019-09-18 10:00:00,43.37,43.48,43.37,43.45,159846.0,41.1791,41.2835,41.1791,41.2551,159846.0
2019-09-18 10:30:00,43.45,43.45,43.33,43.36,58161.0,41.2551,41.2551,41.1411,41.1696,58161.0
2019-09-18 11:00:00,43.37,43.37,43.26,43.28,48738.0,41.1791,41.1791,41.0747,41.0936,48738.0
2019-09-18 11:30:00,43.3,43.32,43.26,43.3,28092.0,41.1126,41.1316,41.0747,41.1126,28092.0
2019-09-18 12:00:00,43.3,43.37,43.3,43.34,73356.0,41.1126,41.1791,41.1126,41.1506,73356.0
2019-09-18 12:30:00,43.34,43.36,43.31,43.32,50048.0,41.1506,41.1696,41.1221,41.1316,50048.0
2019-09-18 13:00:00,43.32,43.35,43.26,43.26,63276.0,41.1316,41.1601,41.0747,41.0747,63276.0
2019-09-18 13:30:00,43.26,43.39,43.23,43.32,59314.0,41.0747,41.1981,41.0462,41.1316,59314.0
2019-09-18 14:00:00,43.34,43.37,43.01,43.1,87291.0,41.1506,41.1791,40.8373,40.9227,87291.0
2019-09-18 14:30:00,43.12,43.23,43.03,43.2,152327.0,40.9417,41.0462,40.8563,41.0177,152327.0
2019-09-18 15:00:00,43.21,43.35,43.18,43.32,83058.0,41.0272,41.1601,40.9987,41.1316,83058.0
2019-09-18 15:30:00,43.32,43.45,43.32,43.41,156966.0,41.1316,41.2551,41.1316,41.2171,156966.0
2019-09-19 09:30:00,43.46,43.58,43.3,43.4,57035.0,41.2645,41.3785,41.1126,41.2076,57035.0
2019-09-19 10:00:00,43.4,43.55,43.4,43.49,48338.0,41.2076,41.35,41.2076,41.293,48338.0
2019-09-19 10:30:00,43.5,43.55,43.47,43.55,37796.0,41.3025,41.35,41.274,41.35,37796.0
2019-09-19 11:00:00,43.56,43.66,43.52,43.65,52269.0,41.3595,41.4544,41.3215,41.4449,52269.0
2019-09-19 11:30:00,43.65,43.66,43.57,43.59,42703.0,41.4449,41.4544,41.369,41.388,42703.0
2019-09-19 12:00:00,43.59,43.64,43.55,43.55,28424.0,41.388,41.4355,41.35,41.35,28424.0
2019-09-19 12:30:00,43.55,43.62,43.55,43.6,19891.0,41.35,41.4165,41.35,41.3975,19891.0
2019-09-19 13:00:00,43.6,43.62,43.53,43.54,21261.0,41.3975,41.4165,41.331,41.3405,21261.0
2019-09-19 13:30:00,43.54,43.57,43.49,43.53,25142.0,41.3405,41.369,41.293,41.331,25142.0
2019-09-19 14:00:00,43.53,43.56,43.51,43.55,25104.0,41.331,41.3595,41.312,41.35,25104.0
2019-09-19 14:30:00,43.55,43.55,43.44,43.45,33459.0,41.35,41.35,41.2456,41.2551,33459.0
2019-09-19 15:00:00,43.46,43.48,43.41,43.43,47767.0,41.2645,41.2835,41.2171,41.2361,47767.0
2019-09-19 15:30:00,43.42,43.42,43.31,43.34,185841.0,41.2266,41.2266,41.1221,41.1506,185841.0
2019-09-20 09:30:00,43.3,43.48,43.29,43.29,66602.0,41.2226,41.394,41.2131,41.2131,66602.0
2019-09-20 10:00:00,43.29,43.4,43.28,43.37,65292.0,41.2131,41.3179,41.2036,41.2893,65292.0
2019-09-20 10:30:00,43.38,43.4,43.27,43.33,128263.0,41.2988,41.3179,41.1941,41.2512,128263.0
2019-09-20 11:00:00,43.31,43.38,43.3,43.32,89079.0,41.2322,41.2988,41.2226,41.2417,89079.0
2019-09-20 11:30:00,43.32,43.35,43.24,43.34,124420.0,41.2417,41.2703,41.1655,41.2607,124420.0
2019-09-20 12:00:00,43.33,43.41,43.33,43.38,38861.0,41.2512,41.3274,41.2512,41.2988,38861.0
2019-09-20 12:30:00,43.38,43.4,43.36,43.4,49321.0,41.2988,41.3179,41.2798,41.3179,49321.0
2019-09-20 13:00:00,43.39,43.4,42.98,43.17,154538.0,41.3083,41.3179,40.918,41.0989,154538.0
2019-09-20 13:30:00,43.17,43.2,43.1,43.18,62183.0,41.0989,41.1274,41.0322,41.1084,62183.0
2019-09-20 14:00:00,43.19,43.25,43.13,43.2,39490.0,41.1179,41.175,41.0608,41.1274,39490.0
2019-09-20 14:30:00,43.19,43.25,43.19,43.22,44838.0,41.1179,41.175,41.1179,41.1465,44838.0
2019-09-20 15:00:00,43.22,43.23,43.09,43.11,339422.0,41.1465,41.156,41.0227,41.0418,339422.0
2019-09-20 15:30:00,43.11,43.15,43.03,43.03,654140.0,41.0418,41.0798,40.9656,40.9656,654140.0
2019-09-23 09:30:00,42.95,43.26,42.81,43.21,147580.0,40.8894,41.1846,40.7562,41.137,147580.0
2019-09-23 10:00:00,43.19,43.19,43.0,43.09,80076.0,41.1179,41.1179,40.937,41.0227,80076.0
2019-09-23 10:30:00,43.1,43.16,43.05,43.12,58152.0,41.0322,41.0894,40.9846,41.0513,58152.0
2019-09-23 11:00:00,43.13,43.22,43.07,43.21,125563.0,41.0608,41.1465,41.0037,41.137,125563.0
2019-09-23 11:30:00,43.21,43.22,43.17,43.22,135755.0,41.137,41.1465,41.0989,41.1465,135755.0
2019-09-23 12:00:00,43.21,43.29,43.2,43.28,66035.0,41.137,41.2131,41.1274,41.2036,66035.0
2019-09-23 12:30:00,43.29,43.31,43.21,43.23,67487.0,41.2131,41.2322,41.137,41.156,67487.0
2019-09-23 13:00:00,43.23,43.26,43.2,43.25,30781.0,41.156,41.1846,41.1274,41.175,30781.0
2019-09-23 13:30:00,43.23,43.27,43.21,43.26,28781.0,41.156,41.1941,41.137,41.1846,28781.0
2019-09-23 14:00:00,43.26,43.31,43.26,43.27,66543.0,41.1846,41.2322,41.1846,41.1941,66543.0
2019-09-23 14:30:00,43.27,43.27,43.2,43.21,41442.0,41.1941,41.1941,41.1274,41.137,41442.0
2019-09-23 15:00:00,43.21,43.29,43.21,43.27,37507.0,41.137,41.2131,41.137,41.1941,37507.0
2019-09-23 15:30:00,43.27,43.27,43.12,43.12,103479.0,41.1941,41.1941,41.0513,41.0513,103479.0
2019-09-24 09:30:00,43.34,43.53,43.26,43.49,145888.0,41.2607,41.4416,41.1846,41.4035,145888.0
2019-09-24 10:00:00,43.47,43.49,43.33,43.36,104072.0,41.3845,41.4035,41.2512,41.2798,104072.0
2019-09-24 10:30:00,43.35,43.43,43.34,43.39,54629.0,41.2703,41.3464,41.2607,41.3083,54629.0
2019-09-24 11:00:00,43.38,43.38,43.28,43.3,59727.0,41.2988,41.2988,41.2036,41.2226,59727.0
2019-09-24 11:30:00,43.3,43.33,43.15,43.32,96176.0,41.2226,41.2512,41.0798,41.2417,96176.0
2019-09-24 12:00:00,43.32,43.39,43.15,43.2,140897.0,41.2417,41.3083,41.0798,41.1274,140897.0
2019-09-24 12:30:00,43.21,43.23,43.07,43.09,64548.0,41.137,41.156,41.0037,41.0227,64548.0
2019-09-24 13:00:00,43.08,43.16,43.05,43.08,200598.0,41.0132,41.0894,40.9846,41.0132,200598.0
2019-09-24 13:30:00,43.07,43.18,43.07,43.12,77239.0,41.0037,41.1084,41.0037,41.0513,77239.0
2019-09-24 14:00:00,43.11,43.29,43.0,43.23,127336.0,41.0418,41.2131,40.937,41.156,127336.0
2019-09-24 14:30:00,43.23,43.26,43.1,43.13,130895.0,41.156,41.1846,41.0322,41.0608,130895.0
2019-09-24 15:00:00,43.13,43.13,42.98,43.0,110164.0,41.0608,41.0608,40.918,40.937,110164.0
2019-09-24 15:30:00,42.98,43.09,42.93,43.04,221794.0,40.918,41.0227,40.8704,40.9751,221794.0
2019-09-25 09:30:00,43.14,43.35,43.02,43.02,79485.0,41.0703,41.2703,40.9561,40.9561,79485.0
2019-09-25 10:00:00,43.03,43.16,42.95,43.02,310509.0,40.9656,41.0894,40.8894,40.9561,310509.0
2019-09-25 10:30:00,43.01,43.15,42.97,43.1,134772.0,40.9466,41.0798,40.9085,41.0322,134772.0
2019-09-25 11:00:00,43.11,43.25,43.11,43.22,76896.0,41.0418,41.175,41.0418,41.1465,76896.0
2019-09-25 11:30:00,43.21,43.21,43.15,43.18,47281.0,41.137,41.137,41.0798,41.1084,47281.0
2019-09-25 12:00:00,43.19,43.29,43.19,43.25,60917.0,41.1179,41.2131,41.1179,41.175,60917.0
2019-09-25 12:30:00,43.26,43.31,43.25,43.27,61919.0,41.1846,41.2322,41.175,41.1941,61919.0
2019-09-25 13:00:00,43.27,43.31,43.25,43.3,37763.0,41.1941,41.2322,41.175,41.2226,37763.0
2019-09-25 13:30:00,43.3,43.36,43.29,43.34,33834.0,41.2226,41.2798,41.2131,41.2607,33834.0
2019-09-25 14:00:00,43.35,43.47,43.35,43.47,238008.0,41.2703,41.3845,41.2703,41.3845,238008.0
2019-09-25 14:30:00,43.47,43.49,43.41,43.44,53575.0,41.3845,41.4035,41.3274,41.3559,53575.0
2019-09-25 15:00:00,43.44,43.47,43.42,43.44,122344.0,41.3559,41.3845,41.3369,41.3559,122344.0
2019-09-25 15:30:00,43.45,43.51,43.4,43.45,567228.0,41.3655,41.4226,41.3179,41.3655,567228.0
2019-09-26 09:30:00,43.59,43.8,43.55,43.73,135596.0,41.4987,41.6987,41.4607,41.632,135596.0
2019-09-26 10:00:00,43.74,43.75,43.4,43.5,124367.0,41.6415,41.6511,41.3179,41.4131,124367.0
2019-09-26 10:30:00,43.49,43.67,43.48,43.63,80205.0,41.4035,41.5749,41.394,41.5368,80205.0
2019-09-26 11:00:00,43.61,43.61,43.49,43.56,55899.0,41.5178,41.5178,41.4035,41.4702,55899.0
2019-09-26 11:30:00,43.56,43.64,43.54,43.59,75038.0,41.4702,41.5463,41.4511,41.4987,75038.0
2019-09-26 12:00:00,43.58,43.71,43.57,43.71,52248.0,41.4892,41.613,41.4797,41.613,52248.0
2019-09-26 12:30:00,43.71,43.72,43.64,43.65,30287.0,41.613,41.6225,41.5463,41.5559,30287.0
2019-09-26 13:00:00,43.65,43.65,43.55,43.56,143152.0,41.5559,41.5559,41.4607,41.4702,143152.0
2019-09-26 13:30:00,43.56,43.65,43.56,43.65,44783.0,41.4702,41.5559,41.4702,41.5559,44783.0
2019-09-26 14:00:00,43.66,43.7,43.63,43.68,193560.0,41.5654,41.6035,41.5368,41.5844,193560.0
2019-09-26 14:30:00,43.68,43.72,43.66,43.69,37565.0,41.5844,41.6225,41.5654,41.5939,37565.0
2019-09-26 15:00:00,43.69,43.75,43.66,43.73,86855.0,41.5939,41.6511,41.5654,41.632,86855.0
2019-09-26 15:30:00,43.73,43.77,43.6,43.63,291657.0,41.632,41.6701,41.5083,41.5368,291657.0
2019-09-27 09:30:00,43.81,43.86,43.55,43.58,169865.0,41.7082,41.7558,41.4607,41.4892,169865.0
2019-09-27 10:00:00,43.58,43.61,43.49,43.61,67556.0,41.4892,41.5178,41.4035,41.5178,67556.0
2019-09-27 10:30:00,43.61,43.71,43.56,43.71,47656.0,41.5178,41.613,41.4702,41.613,47656.0
2019-09-27 11:00:00,43.72,43.72,43.63,43.7,51704.0,41.6225,41.6225,41.5368,41.6035,51704.0
2019-09-27 11:30:00,43.7,43.73,43.38,43.67,161522.0,41.6035,41.632,41.2988,41.5749,161522.0
2019-09-27 12:00:00,43.66,43.67,43.53,43.58,47852.0,41.5654,41.5749,41.4416,41.4892,47852.0
2019-09-27 12:30:00,43.57,43.62,43.42,43.42,47590.0,41.4797,41.5273,41.3369,41.3369,47590.0
2019-09-27 13:00:00,43.41,43.54,43.4,43.52,37531.0,41.3274,41.4511,41.3179,41.4321,37531.0
2019-09-27 13:30:00,43.52,43.57,43.44,43.52,96429.0,41.4321,41.4797,41.3559,41.4321,96429.0
2019-09-27 14:00:00,43.52,43.52,43.4,43.41,158574.0,41.4321,41.4321,41.3179,41.3274,158574.0
2019-09-27 14:30:00,43.4,43.41,43.33,43.36,100776.0,41.3179,41.3274,41.2512,41.2798,100776.0
2019-09-27 15:00:00,43.36,43.45,43.32,43.39,81262.0,41.2798,41.3655,41.2417,41.3083,81262.0
2019-09-27 15:30:00,43.39,43.55,43.38,43.52,322476.0,41.3083,41.4607,41.2988,41.4321,322476.0
2019-09-30 09:30:00,43.72,43.84,43.68,43.81,122703.0,41.6225,41.7367,41.5844,41.7082,122703.0
2019-09-30 10:00:00,43.8,43.89,43.78,43.8,77071.0,41.6987,41.7843,41.6796,41.6987,77071.0
2019-09-30 10:30:00,43.8,43.89,43.79,43.87,57495.0,41.6987,41.7843,41.6891,41.7653,57495.0
2019-09-30 11:00:00,43.88,43.96,43.83,43.96,37927.0,41.7748,41.851,41.7272,41.851,37927.0
2019-09-30 11:30:00,43.96,43.98,43.93,43.95,55249.0,41.851,41.87,41.8224,41.8415,55249.0
2019-09-30 12:00:00,43.96,44.08,43.96,44.08,73085.0,41.851,41.9652,41.851,41.9652,73085.0
2019-09-30 12:30:00,44.08,44.13,44.07,44.1,53433.0,41.9652,42.0128,41.9557,41.9843,53433.0
2019-09-30 13:00:00,44.1,44.11,44.06,44.07,55506.0,41.9843,41.9938,41.9462,41.9557,55506.0
2019-09-30 13:30:00,44.07,44.1,44.04,44.07,59764.0,41.9557,41.9843,41.9271,41.9557,59764.0
2019-09-30 14:00:00,44.08,44.16,44.07,44.16,103035.0,41.9652,42.0414,41.9557,42.0414,103035.0
2019-09-30 14:30:00,44.16,44.21,44.15,44.17,70711.0,42.0414,42.089,42.0319,42.0509,70711.0
2019-09-30 15:00:00,44.17,44.21,44.14,44.16,134219.0,42.0509,42.089,42.0223,42.0414,134219.0
2019-09-30 15:30:00,44.15,44.16,44.06,44.06,567175.0,42.0319,42.0414,41.9462,41.9462,567175.0
2019-10-01 09:30:00,44.18,44.48,44.18,44.36,208518.0,42.0604,42.346,42.0604,42.2318,208518.0
2019-10-01 10:00:00,44.36,44.36,43.99,44.11,372950.0,42.2318,42.2318,41.8795,41.9938,372950.0
2019-10-01 10:30:00,44.09,44.19,44.07,44.08,204764.0,41.9747,42.07,41.9557,41.9652,204764.0
2019-10-01 11:00:00,44.06,44.06,43.93,44.02,113008.0,41.9462,41.9462,41.8224,41.9081,113008.0
2019-10-01 11:30:00,44.02,44.03,43.85,43.89,135483.0,41.9081,41.9176,41.7463,41.7843,135483.0
2019-10-01 12:00:00,43.88,43.88,43.69,43.73,85269.0,41.7748,41.7748,41.5939,41.632,85269.0
2019-10-01 12:30:00,43.74,43.82,43.69,43.73,71400.0,41.6415,41.7177,41.5939,41.632,71400.0
2019-10-01 13:00:00,43.73,43.74,43.57,43.57,121266.0,41.632,41.6415,41.4797,41.4797,121266.0
2019-10-01 13:30:00,43.56,43.57,43.46,43.46,65206.0,41.4702,41.4797,41.375,41.375,65206.0
2019-10-01 14:00:00,43.45,43.52,43.43,43.51,87728.0,41.3655,41.4321,41.3464,41.4226,87728.0
2019-10-01 14:30:00,43.52,43.62,43.52,43.58,164525.0,41.4321,41.5273,41.4321,41.4892,164525.0
2019-10-01 15:00:00,43.59,43.64,43.51,43.56,148580.0,41.4987,41.5463,41.4226,41.4702,148580.0
2019-10-01 15:30:00,43.56,43.56,43.44,43.46,532401.0,41.4702,41.4702,41.3559,41.375,532401.0
2019-10-02 09:30:00,43.22,43.29,42.72,42.8,236089.0,41.1465,41.2131,40.6705,40.7466,236089.0
2019-10-02 10:00:00,42.79,42.91,42.69,42.77,145107.0,40.7371,40.8514,40.6419,40.7181,145107.0
2019-10-02 10:30:00,42.76,42.76,42.61,42.69,256776.0,40.7086,40.7086,40.5658,40.6419,256776.0
2019-10-02 11:00:00,42.68,42.81,42.53,42.53,258419.0,40.6324,40.7562,40.4896,40.4896,258419.0
2019-10-02 11:30:00,42.54,42.71,42.41,42.71,325431.0,40.4991,40.661,40.3753,40.661,325431.0
2019-10-02 12:00:00,42.71,42.73,42.56,42.59,124874.0,40.661,40.68,40.5182,40.5467,124874.0
2019-10-02 12:30:00,42.6,42.61,42.38,42.41,85719.0,40.5562,40.5658,40.3468,40.3753,85719.0
2019-10-02 13:00:00,42.4,42.58,42.39,42.55,109857.0,40.3658,40.5372,40.3563,40.5086,109857.0
2019-10-02 13:30:00,42.55,42.59,42.52,42.55,72813.0,40.5086,40.5467,40.4801,40.5086,72813.0
2019-10-02 14:00:00,42.54,42.81,42.5,42.79,212757.0,40.4991,40.7562,40.461,40.7371,212757.0
2019-10-02 14:30:00,42.78,42.85,42.74,42.84,416410.0,40.7276,40.7942,40.6895,40.7847,416410.0
2019-10-02 15:00:00,42.84,42.88,42.75,42.83,314251.0,40.7847,40.8228,40.699,40.7752,314251.0
2019-10-02 15:30:00,42.82,42.86,42.69,42.75,1132855.0,40.7657,40.8038,40.6419,40.699,1132855.0
2019-10-03 09:30:00,42.72,42.86,42.61,42.86,78460.0,40.6705,40.8038,40.5658,40.8038,78460.0
2019-10-03 10:00:00,42.86,42.86,42.18,42.45,381152.0,40.8038,40.8038,40.1564,40.4134,381152.0
2019-10-03 10:30:00,42.44,42.56,42.27,42.39,220239.0,40.4039,40.5182,40.2421,40.3563,220239.0
2019-10-03 11:00:00,42.38,42.72,42.34,42.59,239669.0,40.3468,40.6705,40.3087,40.5467,239669.0
2019-10-03 11:30:00,42.6,42.62,42.39,42.43,91800.0,40.5562,40.5753,40.3563,40.3944,91800.0
2019-10-03 12:00:00,42.44,42.61,42.44,42.59,71363.0,40.4039,40.5658,40.4039,40.5467,71363.0
2019-10-03 12:30:00,42.58,42.72,42.57,42.7,93715.0,40.5372,40.6705,40.5277,40.6514,93715.0
2019-10-03 13:00:00,42.71,42.73,42.68,42.72,38100.0,40.661,40.68,40.6324,40.6705,38100.0
2019-10-03 13:30:00,42.72,42.88,42.7,42.81,250888.0,40.6705,40.8228,40.6514,40.7562,250888.0
2019-10-03 14:00:00,42.81,42.95,42.8,42.95,54994.0,40.7562,40.8894,40.7466,40.8894,54994.0
2019-10-03 14:30:00,42.96,42.97,42.87,42.88,84162.0,40.899,40.9085,40.8133,40.8228,84162.0
2019-10-03 15:00:00,42.88,42.9,42.82,42.84,125532.0,40.8228,40.8418,40.7657,40.7847,125532.0
2019-10-03 15:30:00,42.85,42.91,42.75,42.91,459188.0,40.7942,40.8514,40.699,40.8514,459188.0
2019-10-04 09:30:00,42.99,43.22,42.99,43.21,92777.0,40.9275,41.1465,40.9275,41.137,92777.0
2019-10-04 10:00:00,43.22,43.28,43.17,43.18,64508.0,41.1465,41.2036,41.0989,41.1084,64508.0
2019-10-04 10:30:00,43.18,43.18,43.04,43.09,56336.0,41.1084,41.1084,40.9751,41.0227,56336.0
2019-10-04 11:00:00,43.1,43.42,43.07,43.42,119648.0,41.0322,41.3369,41.0037,41.3369,119648.0
2019-10-04 11:30:00,43.41,43.53,43.4,43.48,78231.0,41.3274,41.4416,41.3179,41.394,78231.0
2019-10-04 12:00:00,43.48,43.51,43.45,43.48,49169.0,41.394,41.4226,41.3655,41.394,49169.0
2019-10-04 12:30:00,43.47,43.5,43.43,43.43,37570.0,41.3845,41.4131,41.3464,41.3464,37570.0
2019-10-04 13:00:00,43.43,43.47,43.39,43.41,175220.0,41.3464,41.3845,41.3083,41.3274,175220.0
2019-10-04 13:30:00,43.42,43.47,43.39,43.4,96579.0,41.3369,41.3845,41.3083,41.3179,96579.0
2019-10-04 14:00:00,43.4,43.46,43.37,43.45,111723.0,41.3179,41.375,41.2893,41.3655,111723.0
2019-10-04 14:30:00,43.45,43.56,43.45,43.48,107608.0,41.3655,41.4702,41.3655,41.394,107608.0
2019-10-04 15:00:00,43.49,43.51,43.46,43.49,152999.0,41.4035,41.4226,41.375,41.4035,152999.0
2019-10-04 15:30:00,43.49,43.61,43.49,43.59,530276.0,41.4035,41.5178,41.4035,41.4987,530276.0
2019-10-07 09:30:00,43.51,43.51,43.3,43.44,87732.0,41.4226,41.4226,41.2226,41.3559,87732.0
2019-10-07 10:00:00,43.47,43.59,43.43,43.55,47124.0,41.3845,41.4987,41.3464,41.4607,47124.0
2019-10-07 10:30:00,43.54,43.59,43.51,43.56,69300.0,41.4511,41.4987,41.4226,41.4702,69300.0
2019-10-07 11:00:00,43.57,43.62,43.5,43.51,84016.0,41.4797,41.5273,41.4131,41.4226,84016.0
2019-10-07 11:30:00,43.51,43.58,43.51,43.57,47542.0,41.4226,41.4892,41.4226,41.4797,47542.0
2019-10-07 12:00:00,43.58,43.6,43.52,43.53,54564.0,41.4892,41.5083,41.4321,41.4416,54564.0
2019-10-07 12:30:00,43.53,43.59,43.5,43.58,35189.0,41.4416,41.4987,41.4131,41.4892,35189.0
2019-10-07 13:00:00,43.58,43.61,43.48,43.54,45280.0,41.4892,41.5178,41.394,41.4511,45280.0
2019-10-07 13:30:00,43.54,43.71,43.54,43.7,109068.0,41.4511,41.613,41.4511,41.6035,109068.0
2019-10-07 14:00:00,43.7,43.71,43.51,43.56,43951.0,41.6035,41.613,41.4226,41.4702,43951.0
2019-10-07 14:30:00,43.56,43.56,43.41,43.49,66102.0,41.4702,41.4702,41.3274,41.4035,66102.0
2019-10-07 15:00:00,43.5,43.54,43.46,43.52,77569.0,41.4131,41.4511,41.375,41.4321,77569.0
2019-10-07 15:30:00,43.52,43.53,43.4,43.43,221828.0,41.4321,41.4416,41.3179,41.3464,221828.0
2019-10-08 09:30:00,43.23,43.23,42.97,43.08,141619.0,41.156,41.156,40.9085,41.0132,141619.0
2019-10-08 10:00:00,43.05,43.2,43.04,43.12,128408.0,40.9846,41.1274,40.9751,41.0513,128408.0
2019-10-08 10:30:00,43.11,43.28,43.01,43.28,114455.0,41.0418,41.2036,40.9466,41.2036,114455.0
2019-10-08 11:00:00,43.28,43.37,43.23,43.25,67655.0,41.2036,41.2893,41.156,41.175,67655.0
2019-10-08 11:30:00,43.24,43.24,43.12,43.22,106325.0,41.1655,41.1655,41.0513,41.1465,106325.0
2019-10-08 12:00:00,43.21,43.29,43.18,43.29,33690.0,41.137,41.2131,41.1084,41.2131,33690.0
2019-10-08 12:30:00,43.29,43.43,43.27,43.29,69913.0,41.2131,41.3464,41.1941,41.2131,69913.0
2019-10-08 13:00:00,43.29,43.37,43.24,43.37,28527.0,41.2131,41.2893,41.1655,41.2893,28527.0
2019-10-08 13:30:00,43.38,43.42,43.32,43.34,25905.0,41.2988,41.3369,41.2417,41.2607,25905.0
2019-10-08 14:00:00,43.34,43.38,43.3,43.32,54373.0,41.2607,41.2988,41.2226,41.2417,54373.0
2019-10-08 14:30:00,43.32,43.54,43.22,43.27,153206.0,41.2417,41.4511,41.1465,41.1941,153206.0
2019-10-08 15:00:00,43.28,43.37,43.18,43.25,70512.0,41.2036,41.2893,41.1084,41.175,70512.0
2019-10-08 15:30:00,43.25,43.27,43.01,43.01,262809.0,41.175,41.1941,40.9466,40.9466,262809.0
2019-10-09 09:30:00,43.28,43.35,43.12,43.16,179275.0,41.2036,41.2703,41.0513,41.0894,179275.0
2019-10-09 10:00:00,43.17,43.23,43.07,43.11,107638.0,41.0989,41.156,41.0037,41.0418,107638.0
2019-10-09 10:30:00,43.1,43.18,43.08,43.14,81440.0,41.0322,41.1084,41.0132,41.0703,81440.0
2019-10-09 11:00:00,43.16,43.16,42.98,43.0,137377.0,41.0894,41.0894,40.918,40.937,137377.0
2019-10-09 11:30:00,43.0,43.16,43.0,43.12,24433.0,40.937,41.0894,40.937,41.0513,24433.0
2019-10-09 12:00:00,43.12,43.2,43.12,43.2,66597.0,41.0513,41.1274,41.0513,41.1274,66597.0
2019-10-09 12:30:00,43.2,43.21,43.14,43.18,13424.0,41.1274,41.137,41.0703,41.1084,13424.0
2019-10-09 13:00:00,43.19,43.26,43.18,43.2,34111.0,41.1179,41.1846,41.1084,41.1274,34111.0
2019-10-09 13:30:00,43.22,43.28,43.22,43.26,26351.0,41.1465,41.2036,41.1465,41.1846,26351.0
2019-10-09 14:00:00,43.27,43.28,43.23,43.24,10606.0,41.1941,41.2036,41.156,41.1655,10606.0
2019-10-09 14:30:00,43.25,43.29,43.21,43.27,35755.0,41.175,41.2131,41.137,41.1941,35755.0
2019-10-09 15:00:00,43.27,43.31,43.25,43.3,19583.0,41.1941,41.2322,41.175,41.2226,19583.0
2019-10-09 15:30:00,43.31,43.32,43.14,43.17,214280.0,41.2322,41.2417,41.0703,41.0989,214280.0
2019-10-10 09:30:00,43.23,43.44,43.04,43.43,277806.0,41.156,41.3559,40.9751,41.3464,277806.0
2019-10-10 10:00:00,43.44,43.44,43.29,43.32,54087.0,41.3559,41.3559,41.2131,41.2417,54087.0
2019-10-10 10:30:00,43.33,43.41,43.29,43.41,69758.0,41.2512,41.3274,41.2131,41.3274,69758.0
2019-10-10 11:00:00,43.41,43.46,43.39,43.4,47215.0,41.3274,41.375,41.3083,41.3179,47215.0
2019-10-10 11:30:00,43.4,43.43,43.31,43.31,170566.0,41.3179,41.3464,41.2322,41.2322,170566.0
2019-10-10 12:00:00,43.3,43.34,43.26,43.26,96711.0,41.2226,41.2607,41.1846,41.1846,96711.0
2019-10-10 12:30:00,43.27,43.28,43.2,43.26,74750.0,41.1941,41.2036,41.1274,41.1846,74750.0
2019-10-10 13:00:00,43.26,43.33,43.25,43.3,70343.0,41.1846,41.2512,41.175,41.2226,70343.0
2019-10-10 13:30:00,43.3,43.39,43.24,43.34,114264.0,41.2226,41.3083,41.1655,41.2607,114264.0
2019-10-10 14:00:00,43.35,43.39,43.15,43.32,112230.0,41.2703,41.3083,41.0798,41.2417,112230.0
2019-10-10 14:30:00,43.32,43.36,43.25,43.3,32573.0,41.2417,41.2798,41.175,41.2226,32573.0
2019-10-10 15:00:00,43.3,43.39,43.29,43.38,58963.0,41.2226,41.3083,41.2131,41.2988,58963.0
2019-10-10 15:30:00,43.39,43.39,43.32,43.35,110638.0,41.3083,41.3083,41.2417,41.2703,110638.0
2019-10-11 09:30:00,43.88,44.2,43.84,44.12,396510.0,41.7748,42.0795,41.7367,42.0033,396510.0
2019-10-11 10:00:00,44.13,44.27,44.13,44.23,155883.0,42.0128,42.1461,42.0128,42.108,155883.0
2019-10-11 10:30:00,44.24,44.31,44.24,44.26,110988.0,42.1176,42.1842,42.1176,42.1366,110988.0
2019-10-11 11:00:00,44.26,44.44,44.26,44.41,521969.0,42.1366,42.308,42.1366,42.2794,521969.0
2019-10-11 11:30:00,44.42,44.46,44.2,44.24,230223.0,42.2889,42.327,42.0795,42.1176,230223.0
2019-10-11 12:00:00,44.25,44.26,44.17,44.26,93703.0,42.1271,42.1366,42.0509,42.1366,93703.0
2019-10-11 12:30:00,44.26,44.27,44.06,44.23,129594.0,42.1366,42.1461,41.9462,42.108,129594.0
2019-10-11 13:00:00,44.23,44.32,44.19,44.23,100826.0,42.108,42.1937,42.07,42.108,100826.0
2019-10-11 13:30:00,44.23,44.33,44.2,44.33,43026.0,42.108,42.2032,42.0795,42.2032,43026.0
2019-10-11 14:00:00,44.33,44.33,44.25,44.27,63472.0,42.2032,42.2032,42.1271,42.1461,63472.0
2019-10-11 14:30:00,44.27,44.29,44.25,44.27,28471.0,42.1461,42.1652,42.1271,42.1461,28471.0
2019-10-11 15:00:00,44.26,44.31,44.24,44.28,60644.0,42.1366,42.1842,42.1176,42.1556,60644.0
2019-10-11 15:30:00,44.28,44.33,43.96,43.97,568183.0,42.1556,42.2032,41.851,41.8605,568183.0
2019-10-14 09:30:00,43.87,43.95,43.79,43.9,98416.0,41.7653,41.8415,41.6891,41.7939,98416.0
2019-10-14 10:00:00,43.9,43.92,43.84,43.88,103394.0,41.7939,41.8129,41.7367,41.7748,103394.0
2019-10-14 10:30:00,43.89,44.02,43.88,44.02,52180.0,41.7843,41.9081,41.7748,41.9081,52180.0
2019-10-14 11:00:00,44.02,44.03,43.93,44.0,41516.0,41.9081,41.9176,41.8224,41.8891,41516.0
2019-10-14 11:30:00,44.0,44.05,44.0,44.04,38051.0,41.8891,41.9367,41.8891,41.9271,38051.0
2019-10-14 12:00:00,44.03,44.08,44.02,44.02,30826.0,41.9176,41.9652,41.9081,41.9081,30826.0
2019-10-14 12:30:00,44.02,44.03,43.97,43.98,39012.0,41.9081,41.9176,41.8605,41.87,39012.0
2019-10-14 13:00:00,43.97,44.0,43.96,44.0,33126.0,41.8605,41.8891,41.851,41.8891,33126.0
2019-10-14 13:30:00,43.99,44.0,43.95,43.98,33842.0,41.8795,41.8891,41.8415,41.87,33842.0
2019-10-14 14:00:00,43.99,44.03,43.98,44.01,38644.0,41.8795,41.9176,41.87,41.8986,38644.0
2019-10-14 14:30:00,44.02,44.04,44.01,44.03,74088.0,41.9081,41.9271,41.8986,41.9176,74088.0
2019-10-14 15:00:00,44.03,44.05,43.99,44.04,68012.0,41.9176,41.9367,41.8795,41.9271,68012.0
2019-10-14 15:30:00,44.03,44.04,43.95,43.95,267884.0,41.9176,41.9271,41.8415,41.8415,267884.0
2019-10-15 09:30:00,44.18,44.26,44.1,44.23,374398.0,42.0604,42.1366,41.9843,42.108,374398.0
2019-10-15 10:00:00,44.22,44.38,44.22,44.35,324882.0,42.0985,42.2508,42.0985,42.2223,324882.0
2019-10-15 10:30:00,44.35,44.47,44.33,44.4,70325.0,42.2223,42.3365,42.2032,42.2699,70325.0
2019-10-15 11:00:00,44.4,44.45,44.39,44.45,91188.0,42.2699,42.3175,42.2604,42.3175,91188.0
2019-10-15 11:30:00,44.44,44.49,44.4,44.46,67710.0,42.308,42.3556,42.2699,42.327,67710.0
2019-10-15 12:00:00,44.46,44.49,44.44,44.45,97717.0,42.327,42.3556,42.308,42.3175,97717.0
2019-10-15 12:30:00,44.46,44.54,44.45,44.53,157384.0,42.327,42.4032,42.3175,42.3936,157384.0
2019-10-15 13:00:00,44.53,44.54,44.47,44.49,350629.0,42.3936,42.4032,42.3365,42.3556,350629.0
2019-10-15 13:30:00,44.5,44.55,44.48,44.53,90871.0,42.3651,42.4127,42.346,42.3936,90871.0
2019-10-15 14:00:00,44.53,44.56,44.51,44.54,191770.0,42.3936,42.4222,42.3746,42.4032,191770.0
2019-10-15 14:30:00,44.53,44.54,44.44,44.47,165003.0,42.3936,42.4032,42.308,42.3365,165003.0
2019-10-15 15:00:00,44.47,44.47,44.38,44.45,170536.0,42.3365,42.3365,42.2508,42.3175,170536.0
2019-10-15 15:30:00,44.44,44.5,44.43,44.46,587626.0,42.308,42.3651,42.2984,42.327,587626.0
2019-10-16 09:30:00,44.48,44.6,44.37,44.55,150865.0,42.346,42.4603,42.2413,42.4127,150865.0
2019-10-16 10:00:00,44.54,44.78,44.53,44.78,158592.0,42.4032,42.6316,42.3936,42.6316,158592.0
2019-10-16 10:30:00,44.78,44.81,44.75,44.81,174110.0,42.6316,42.6602,42.6031,42.6602,174110.0
2019-10-16 11:00:00,44.8,44.87,44.78,44.79,173162.0,42.6507,42.7173,42.6316,42.6412,173162.0
2019-10-16 11:30:00,44.79,44.8,44.74,44.78,93029.0,42.6412,42.6507,42.5936,42.6316,93029.0
2019-10-16 12:00:00,44.78,44.83,44.78,44.83,32753.0,42.6316,42.6792,42.6316,42.6792,32753.0
2019-10-16 12:30:00,44.84,44.88,44.82,44.86,62295.0,42.6888,42.7268,42.6697,42.7078,62295.0
2019-10-16 13:00:00,44.85,44.87,44.78,44.79,250589.0,42.6983,42.7173,42.6316,42.6412,250589.0
2019-10-16 13:30:00,44.79,44.83,44.77,44.8,251505.0,42.6412,42.6792,42.6221,42.6507,251505.0
2019-10-16 14:00:00,44.8,44.86,44.79,44.8,107691.0,42.6507,42.7078,42.6412,42.6507,107691.0
2019-10-16 14:30:00,44.8,44.85,44.79,44.84,147640.0,42.6507,42.6983,42.6412,42.6888,147640.0
2019-10-16 15:00:00,44.84,44.84,44.8,44.82,315551.0,42.6888,42.6888,42.6507,42.6697,315551.0
2019-10-16 15:30:00,44.82,44.86,44.81,44.85,429750.0,42.6697,42.7078,42.6602,42.6983,429750.0
2019-10-17 09:30:00,45.0,45.32,45.0,45.26,242713.0,42.8411,43.1457,42.8411,43.0886,242713.0
2019-10-17 10:00:00,45.26,45.4,45.19,45.28,89751.0,43.0886,43.2219,43.022,43.1077,89751.0
2019-10-17 10:30:00,45.28,45.28,45.16,45.18,118771.0,43.1077,43.1077,42.9934,43.0125,118771.0
2019-10-17 11:00:00,45.19,45.22,45.08,45.2,178912.0,43.022,43.0505,42.9173,43.0315,178912.0
2019-10-17 11:30:00,45.19,45.19,45.11,45.14,111052.0,43.022,43.022,42.9458,42.9744,111052.0
2019-10-17 12:00:00,45.15,45.17,45.11,45.15,53030.0,42.9839,43.0029,42.9458,42.9839,53030.0
2019-10-17 12:30:00,45.16,45.24,45.16,45.23,55068.0,42.9934,43.0696,42.9934,43.0601,55068.0
2019-10-17 13:00:00,45.23,45.28,45.22,45.26,68344.0,43.0601,43.1077,43.0505,43.0886,68344.0
2019-10-17 13:30:00,45.27,45.37,45.26,45.36,77521.0,43.0981,43.1933,43.0886,43.1838,77521.0
2019-10-17 14:00:00,45.36,45.36,45.29,45.29,85027.0,43.1838,43.1838,43.1172,43.1172,85027.0
2019-10-17 14:30:00,45.29,45.3,45.25,45.27,153570.0,43.1172,43.1267,43.0791,43.0981,153570.0
2019-10-17 15:00:00,45.26,45.31,45.23,45.25,204523.0,43.0886,43.1362,43.0601,43.0791,204523.0
2019-10-17 15:30:00,45.25,45.3,45.23,45.26,502847.0,43.0791,43.1267,43.0601,43.0886,502847.0
2019-10-18 09:30:00,45.1,45.3,45.03,45.3,386901.0,42.9363,43.1267,42.8697,43.1267,386901.0
2019-10-18 10:00:00,45.31,45.32,45.2,45.22,75102.0,43.1362,43.1457,43.0315,43.0505,75102.0
2019-10-18 10:30:00,45.22,45.28,45.14,45.25,56281.0,43.0505,43.1077,42.9744,43.0791,56281.0
2019-10-18 11:00:00,45.25,45.31,45.23,45.28,83003.0,43.0791,43.1362,43.0601,43.1077,83003.0
2019-10-18 11:30:00,45.28,45.29,45.23,45.23,42054.0,43.1077,43.1172,43.0601,43.0601,42054.0
2019-10-18 12:00:00,45.22,45.24,45.1,45.13,86451.0,43.0505,43.0696,42.9363,42.9649,86451.0
2019-10-18 12:30:00,45.12,45.24,45.11,45.23,38328.0,42.9553,43.0696,42.9458,43.0601,38328.0
2019-10-18 13:00:00,45.23,45.34,45.22,45.32,67266.0,43.0601,43.1648,43.0505,43.1457,67266.0
2019-10-18 13:30:00,45.32,45.41,45.31,45.41,81143.0,43.1457,43.2314,43.1362,43.2314,81143.0
2019-10-18 14:00:00,45.42,45.5,45.41,45.5,46331.0,43.2409,43.3171,43.2314,43.3171,46331.0
2019-10-18 14:30:00,45.5,45.5,45.45,45.49,48371.0,43.3171,43.3171,43.2695,43.3076,48371.0
2019-10-18 15:00:00,45.5,45.52,45.45,45.46,80729.0,43.3171,43.3361,43.2695,43.279,80729.0
2019-10-18 15:30:00,45.46,45.49,45.44,45.44,307589.0,43.279,43.3076,43.26,43.26,307589.0
2019-10-21 09:30:00,45.62,45.87,45.57,45.78,202141.0,43.4313,43.6694,43.3837,43.5837,202141.0
2019-10-21 10:00:00,45.79,45.82,45.68,45.73,222992.0,43.5932,43.6218,43.4885,43.5361,222992.0
2019-10-21 10:30:00,45.73,45.83,45.71,45.79,130128.0,43.5361,43.6313,43.517,43.5932,130128.0
2019-10-21 11:00:00,45.81,45.84,45.73,45.77,135057.0,43.6122,43.6408,43.5361,43.5741,135057.0
2019-10-21 11:30:00,45.78,45.82,45.73,45.76,129965.0,43.5837,43.6218,43.5361,43.5646,129965.0
2019-10-21 12:00:00,45.75,45.75,45.62,45.68,96047.0,43.5551,43.5551,43.4313,43.4885,96047.0
2019-10-21 12:30:00,45.67,45.68,45.54,45.56,382685.0,43.4789,43.4885,43.3552,43.3742,382685.0
2019-10-21 13:00:00,45.56,45.56,45.39,45.41,428332.0,43.3742,43.3742,43.2124,43.2314,428332.0
2019-10-21 13:30:00,45.41,45.43,45.32,45.33,268352.0,43.2314,43.2505,43.1457,43.1553,268352.0
2019-10-21 14:00:00,45.34,45.39,45.31,45.33,307901.0,43.1648,43.2124,43.1362,43.1553,307901.0
2019-10-21 14:30:00,45.32,45.41,45.32,45.41,232357.0,43.1457,43.2314,43.1457,43.2314,232357.0
2019-10-21 15:00:00,45.41,45.45,45.38,45.41,141509.0,43.2314,43.2695,43.2029,43.2314,141509.0
2019-10-21 15:30:00,45.4,45.43,45.39,45.4,464615.0,43.2219,43.2505,43.2124,43.2219,464615.0
2019-10-22 09:30:00,45.7,45.7,45.43,45.47,429000.0,43.5075,43.5075,43.2505,43.2885,429000.0
2019-10-22 10:00:00,45.48,45.5,45.28,45.34,488550.0,43.2981,43.3171,43.1077,43.1648,488550.0
2019-10-22 10:30:00,45.34,45.48,45.3,45.48,194923.0,43.1648,43.2981,43.1267,43.2981,194923.0
2019-10-22 11:00:00,45.48,45.51,45.42,45.46,220085.0,43.2981,43.3266,43.2409,43.279,220085.0
2019-10-22 11:30:00,45.45,45.54,45.43,45.52,92534.0,43.2695,43.3552,43.2505,43.3361,92534.0
2019-10-22 12:00:00,45.52,45.69,45.51,45.66,74507.0,43.3361,43.498,43.3266,43.4694,74507.0
2019-10-22 12:30:00,45.67,45.68,45.63,45.68,78959.0,43.4789,43.4885,43.4409,43.4885,78959.0
2019-10-22 13:00:00,45.68,45.69,45.62,45.62,43212.0,43.4885,43.498,43.4313,43.4313,43212.0
2019-10-22 13:30:00,45.62,45.73,45.62,45.73,77759.0,43.4313,43.5361,43.4313,43.5361,77759.0
2019-10-22 14:00:00,45.73,45.83,45.72,45.77,138482.0,43.5361,43.6313,43.5265,43.5741,138482.0
2019-10-22 14:30:00,45.77,45.78,45.59,45.61,175217.0,43.5741,43.5837,43.4028,43.4218,175217.0
2019-10-22 15:00:00,45.61,45.67,45.55,45.67,116900.0,43.4218,43.4789,43.3647,43.4789,116900.0
2019-10-22 15:30:00,45.66,45.68,45.57,45.58,365473.0,43.4694,43.4885,43.3837,43.3933,365473.0
2019-10-23 09:30:00,45.54,45.71,45.37,45.47,193801.0,43.3552,43.517,43.1933,43.2885,193801.0
2019-10-23 10:00:00,45.48,45.52,45.28,45.29,88883.0,43.2981,43.3361,43.1077,43.1172,88883.0
2019-10-23 10:30:00,45.29,45.3,45.17,45.22,170151.0,43.1172,43.1267,43.0029,43.0505,170151.0
2019-10-23 11:00:00,45.22,45.26,45.22,45.24,103201.0,43.0505,43.0886,43.0505,43.0696,103201.0
2019-10-23 11:30:00,45.25,45.38,45.24,45.36,84707.0,43.0791,43.2029,43.0696,43.1838,84707.0
2019-10-23 12:00:00,45.35,45.4,45.34,45.4,35341.0,43.1743,43.2219,43.1648,43.2219,35341.0
2019-10-23 12:30:00,45.4,45.42,45.34,45.35,78595.0,43.2219,43.2409,43.1648,43.1743,78595.0
2019-10-23 13:00:00,45.36,45.48,45.35,45.48,36951.0,43.1838,43.2981,43.1743,43.2981,36951.0
2019-10-23 13:30:00,45.48,45.51,45.47,45.47,35174.0,43.2981,43.3266,43.2885,43.2885,35174.0
2019-10-23 14:00:00,45.47,45.48,45.36,45.36,86801.0,43.2885,43.2981,43.1838,43.1838,86801.0
2019-10-23 14:30:00,45.36,45.36,45.32,45.34,117034.0,43.1838,43.1838,43.1457,43.1648,117034.0
2019-10-23 15:00:00,45.34,45.37,45.32,45.37,92837.0,43.1648,43.1933,43.1457,43.1933,92837.0
2019-10-23 15:30:00,45.36,45.39,45.32,45.39,238873.0,43.1838,43.2124,43.1457,43.2124,238873.0
2019-10-24 09:30:00,45.54,45.66,45.5,45.56,124156.0,43.3552,43.4694,43.3171,43.3742,124156.0
2019-10-24 10:00:00,45.59,45.65,45.52,45.58,111719.0,43.4028,43.4599,43.3361,43.3933,111719.0
2019-10-24 10:30:00,45.58,45.74,45.53,45.72,82744.0,43.3933,43.5456,43.3457,43.5265,82744.0
2019-10-24 11:00:00,45.74,45.81,45.74,45.79,61385.0,43.5456,43.6122,43.5456,43.5932,61385.0
2019-10-24 11:30:00,45.8,45.81,45.69,45.73,118720.0,43.6027,43.6122,43.498,43.5361,118720.0
2019-10-24 12:00:00,45.73,45.77,45.6,45.64,92194.0,43.5361,43.5741,43.4123,43.4504,92194.0
2019-10-24 12:30:00,45.64,45.71,45.64,45.7,72271.0,43.4504,43.517,43.4504,43.5075,72271.0
2019-10-24 13:00:00,45.7,45.71,45.62,45.65,35836.0,43.5075,43.517,43.4313,43.4599,35836.0
2019-10-24 13:30:00,45.65,45.67,45.62,45.66,44820.0,43.4599,43.4789,43.4313,43.4694,44820.0
2019-10-24 14:00:00,45.66,45.7,45.64,45.68,52928.0,43.4694,43.5075,43.4504,43.4885,52928.0
2019-10-24 14:30:00,45.66,45.71,45.64,45.7,51965.0,43.4694,43.517,43.4504,43.5075,51965.0
2019-10-24 15:00:00,45.7,45.73,45.69,45.71,93002.0,43.5075,43.5361,43.498,43.517,93002.0
2019-10-24 15:30:00,45.71,45.76,45.68,45.74,379626.0,43.517,43.5646,43.4885,43.5456,379626.0
2019-10-25 09:30:00,45.89,46.17,45.77,46.13,377855.0,43.6884,43.955,43.5741,43.9169,377855.0
2019-10-25 10:00:00,46.13,46.29,46.07,46.29,131408.0,43.9169,44.0692,43.8598,44.0692,131408.0
2019-10-25 10:30:00,46.29,46.36,46.27,46.34,100786.0,44.0692,44.1358,44.0502,44.1168,100786.0
2019-10-25 11:00:00,46.35,46.48,46.35,46.46,153776.0,44.1263,44.2501,44.1263,44.231,153776.0
2019-10-25 11:30:00,46.45,46.46,46.4,46.41,88944.0,44.2215,44.231,44.1739,44.1834,88944.0
2019-10-25 12:00:00,46.41,46.42,46.35,46.39,181334.0,44.1834,44.193,44.1263,44.1644,181334.0
2019-10-25 12:30:00,46.38,46.39,46.27,46.27,104711.0,44.1549,44.1644,44.0502,44.0502,104711.0
2019-10-25 13:00:00,46.28,46.28,46.16,46.17,114188.0,44.0597,44.0597,43.9454,43.955,114188.0
2019-10-25 13:30:00,46.18,46.21,46.14,46.19,113156.0,43.9645,43.993,43.9264,43.974,113156.0
2019-10-25 14:00:00,46.19,46.21,46.12,46.14,50147.0,43.974,43.993,43.9074,43.9264,50147.0
2019-10-25 14:30:00,46.14,46.14,46.08,46.1,54072.0,43.9264,43.9264,43.8693,43.8883,54072.0
2019-10-25 15:00:00,46.09,46.12,46.07,46.07,91391.0,43.8788,43.9074,43.8598,43.8598,91391.0
2019-10-25 15:30:00,46.07,46.09,45.95,45.98,357179.0,43.8598,43.8788,43.7455,43.7741,357179.0
2019-10-28 09:30:00,46.15,46.28,46.04,46.12,164828.0,43.9359,44.0597,43.8312,43.9074,164828.0
2019-10-28 10:00:00,46.12,46.13,46.01,46.01,109301.0,43.9074,43.9169,43.8026,43.8026,109301.0
2019-10-28 10:30:00,46.02,46.02,45.83,45.87,206339.0,43.8122,43.8122,43.6313,43.6694,206339.0
2019-10-28 11:00:00,45.87,45.96,45.86,45.88,106902.0,43.6694,43.755,43.6598,43.6789,106902.0
2019-10-28 11:30:00,45.89,45.91,45.8,45.9,89458.0,43.6884,43.7074,43.6027,43.6979,89458.0
2019-10-28 12:00:00,45.9,45.92,45.84,45.89,57424.0,43.6979,43.717,43.6408,43.6884,57424.0
2019-10-28 12:30:00,45.89,45.9,45.81,45.86,69834.0,43.6884,43.6979,43.6122,43.6598,69834.0
2019-10-28 13:00:00,45.86,45.88,45.82,45.88,89202.0,43.6598,43.6789,43.6218,43.6789,89202.0
2019-10-28 13:30:00,45.88,45.95,45.87,45.89,90315.0,43.6789,43.7455,43.6694,43.6884,90315.0
2019-10-28 14:00:00,45.88,45.92,45.81,45.82,126137.0,43.6789,43.717,43.6122,43.6218,126137.0
2019-10-28 14:30:00,45.82,45.83,45.77,45.77,96609.0,43.6218,43.6313,43.5741,43.5741,96609.0
2019-10-28 15:00:00,45.77,45.81,45.72,45.73,116442.0,43.5741,43.6122,43.5265,43.5361,116442.0
2019-10-28 15:30:00,45.73,45.74,45.64,45.68,552892.0,43.5361,43.5456,43.4504,43.4885,552892.0
2019-10-29 09:30:00,45.49,45.79,45.38,45.75,239255.0,43.3076,43.5932,43.2029,43.5551,239255.0
2019-10-29 10:00:00,45.76,45.85,45.64,45.77,90659.0,43.5646,43.6503,43.4504,43.5741,90659.0
2019-10-29 10:30:00,45.77,45.84,45.67,45.84,84330.0,43.5741,43.6408,43.4789,43.6408,84330.0
2019-10-29 11:00:00,45.83,45.87,45.75,45.79,92678.0,43.6313,43.6694,43.5551,43.5932,92678.0
2019-10-29 11:30:00,45.8,45.8,45.59,45.63,115828.0,43.6027,43.6027,43.4028,43.4409,115828.0
2019-10-29 12:00:00,45.62,45.77,45.56,45.77,114938.0,43.4313,43.5741,43.3742,43.5741,114938.0
2019-10-29 12:30:00,45.78,45.79,45.66,45.67,51546.0,43.5837,43.5932,43.4694,43.4789,51546.0
2019-10-29 13:00:00,45.67,45.72,45.64,45.71,65863.0,43.4789,43.5265,43.4504,43.517,65863.0
2019-10-29 13:30:00,45.7,45.71,45.64,45.65,66495.0,43.5075,43.517,43.4504,43.4599,66495.0
2019-10-29 14:00:00,45.64,45.65,45.58,45.59,97096.0,43.4504,43.4599,43.3933,43.4028,97096.0
2019-10-29 14:30:00,45.58,45.61,45.51,45.52,124102.0,43.3933,43.4218,43.3266,43.3361,124102.0
2019-10-29 15:00:00,45.52,45.54,45.46,45.48,242118.0,43.3361,43.3552,43.279,43.2981,242118.0
2019-10-29 15:30:00,45.49,45.49,45.4,45.44,366704.0,43.3076,43.3076,43.2219,43.26,366704.0
2019-10-30 09:30:00,45.36,45.59,45.06,45.17,115339.0,43.1838,43.4028,42.8982,43.0029,115339.0
2019-10-30 10:00:00,45.16,45.16,45.02,45.07,105350.0,42.9934,42.9934,42.8601,42.9077,105350.0
2019-10-30 10:30:00,45.06,45.09,44.93,45.04,108478.0,42.8982,42.9268,42.7744,42.8792,108478.0
2019-10-30 11:00:00,45.04,45.05,44.81,44.86,186978.0,42.8792,42.8887,42.6602,42.7078,186978.0
2019-10-30 11:30:00,44.87,44.95,44.84,44.95,87594.0,42.7173,42.7935,42.6888,42.7935,87594.0
2019-10-30 12:00:00,44.94,45.11,44.93,45.09,68270.0,42.784,42.9458,42.7744,42.9268,68270.0
2019-10-30 12:30:00,45.1,45.16,45.09,45.15,129649.0,42.9363,42.9934,42.9268,42.9839,129649.0
2019-10-30 13:00:00,45.15,45.21,45.15,45.18,76095.0,42.9839,43.041,42.9839,43.0125,76095.0
2019-10-30 13:30:00,45.17,45.27,45.17,45.21,107397.0,43.0029,43.0981,43.0029,43.041,107397.0
2019-10-30 14:00:00,45.19,45.41,45.12,45.37,89966.0,43.022,43.2314,42.9553,43.1933,89966.0
2019-10-30 14:30:00,45.38,45.5,45.23,45.48,294739.0,43.2029,43.3171,43.0601,43.2981,294739.0
2019-10-30 15:00:00,45.49,45.62,45.48,45.57,434261.0,43.3076,43.4313,43.2981,43.3837,434261.0
2019-10-30 15:30:00,45.58,45.59,45.49,45.57,360495.0,43.3933,43.4028,43.3076,43.3837,360495.0
2019-10-31 09:30:00,45.61,45.67,45.38,45.49,217211.0,43.4218,43.4789,43.2029,43.3076,217211.0
2019-10-31 10:00:00,45.49,45.55,45.23,45.24,107755.0,43.3076,43.3647,43.0601,43.0696,107755.0
2019-10-31 10:30:00,45.25,45.45,45.2,45.45,136567.0,43.0791,43.2695,43.0315,43.2695,136567.0
2019-10-31 11:00:00,45.44,45.51,45.43,45.49,83168.0,43.26,43.3266,43.2505,43.3076,83168.0
2019-10-31 11:30:00,45.49,45.54,45.47,45.5,45908.0,43.3076,43.3552,43.2885,43.3171,45908.0
2019-10-31 12:00:00,45.5,45.5,45.35,45.39,43863.0,43.3171,43.3171,43.1743,43.2124,43863.0
2019-10-31 12:30:00,45.38,45.39,45.29,45.34,69838.0,43.2029,43.2124,43.1172,43.1648,69838.0
2019-10-31 13:00:00,45.34,45.42,45.32,45.42,51923.0,43.1648,43.2409,43.1457,43.2409,51923.0
2019-10-31 13:30:00,45.42,45.44,45.34,45.36,34336.0,43.2409,43.26,43.1648,43.1838,34336.0
2019-10-31 14:00:00,45.35,45.44,45.32,45.43,67433.0,43.1743,43.26,43.1457,43.2505,67433.0
2019-10-31 14:30:00,45.42,45.45,45.37,45.42,117695.0,43.2409,43.2695,43.1933,43.2409,117695.0
2019-10-31 15:00:00,45.41,45.45,45.38,45.43,178049.0,43.2314,43.2695,43.2029,43.2505,178049.0
2019-10-31 15:30:00,45.44,45.57,45.43,45.55,536280.0,43.26,43.3837,43.2505,43.3647,536280.0
2019-11-01 09:30:00,45.78,45.99,45.6,45.86,230227.0,43.5837,43.7836,43.4123,43.6598,230227.0
2019-11-01 10:00:00,45.85,45.98,45.81,45.97,118961.0,43.6503,43.7741,43.6122,43.7646,118961.0
2019-11-01 10:30:00,45.98,45.98,45.88,45.91,91657.0,43.7741,43.7741,43.6789,43.7074,91657.0
2019-11-01 11:00:00,45.92,45.98,45.91,45.96,66215.0,43.717,43.7741,43.7074,43.755,66215.0
2019-11-01 11:30:00,45.95,46.05,45.91,46.0,141893.0,43.7455,43.8407,43.7074,43.7931,141893.0
2019-11-01 12:00:00,45.99,46.01,45.96,45.97,56913.0,43.7836,43.8026,43.755,43.7646,56913.0
2019-11-01 12:30:00,45.98,46.01,45.9,45.9,76409.0,43.7741,43.8026,43.6979,43.6979,76409.0
2019-11-01 13:00:00,45.9,45.98,45.88,45.98,114726.0,43.6979,43.7741,43.6789,43.7741,114726.0
2019-11-01 13:30:00,45.98,46.07,45.98,46.03,49735.0,43.7741,43.8598,43.7741,43.8217,49735.0
2019-11-01 14:00:00,46.03,46.04,45.96,45.97,43472.0,43.8217,43.8312,43.755,43.7646,43472.0
2019-11-01 14:30:00,45.98,46.0,45.95,45.96,144878.0,43.7741,43.7931,43.7455,43.755,144878.0
2019-11-01 15:00:00,45.96,46.0,45.93,45.98,127508.0,43.755,43.7931,43.7265,43.7741,127508.0
2019-11-01 15:30:00,45.99,46.09,45.97,46.08,583113.0,43.7836,43.8788,43.7646,43.8693,583113.0
2019-11-04 09:30:00,46.34,46.44,45.93,45.93,230624.0,44.1168,44.212,43.7265,43.7265,230624.0
2019-11-04 10:00:00,45.93,46.0,45.85,45.89,103241.0,43.7265,43.7931,43.6503,43.6884,103241.0
2019-11-04 10:30:00,45.88,45.89,45.6,45.64,250130.0,43.6789,43.6884,43.4123,43.4504,250130.0
2019-11-04 11:00:00,45.64,45.77,45.63,45.75,123266.0,43.4504,43.5741,43.4409,43.5551,123266.0
2019-11-04 11:30:00,45.76,45.78,45.69,45.69,81040.0,43.5646,43.5837,43.498,43.498,81040.0
2019-11-04 12:00:00,45.7,45.74,45.66,45.67,75943.0,43.5075,43.5456,43.4694,43.4789,75943.0
2019-11-04 12:30:00,45.67,45.75,45.65,45.75,68995.0,43.4789,43.5551,43.4599,43.5551,68995.0
2019-11-04 13:00:00,45.77,45.78,45.7,45.75,44630.0,43.5741,43.5837,43.5075,43.5551,44630.0
2019-11-04 13:30:00,45.75,45.77,45.69,45.7,73781.0,43.5551,43.5741,43.498,43.5075,73781.0
2019-11-04 14:00:00,45.69,45.7,45.64,45.66,77379.0,43.498,43.5075,43.4504,43.4694,77379.0
2019-11-04 14:30:00,45.66,45.7,45.61,45.63,121682.0,43.4694,43.5075,43.4218,43.4409,121682.0
2019-11-04 15:00:00,45.63,45.63,45.55,45.59,141573.0,43.4409,43.4409,43.3647,43.4028,141573.0
2019-11-04 15:30:00,45.59,45.69,45.57,45.68,537479.0,43.4028,43.498,43.3837,43.4885,537479.0
2019-11-05 09:30:00,45.65,45.68,45.47,45.62,239268.0,43.4599,43.4885,43.2885,43.4313,239268.0
2019-11-05 10:00:00,45.63,45.74,45.41,45.43,222917.0,43.4409,43.5456,43.2314,43.2505,222917.0
2019-11-05 10:30:00,45.43,45.48,45.25,45.31,200013.0,43.2505,43.2981,43.0791,43.1362,200013.0
2019-11-05 11:00:00,45.31,45.37,45.3,45.36,143442.0,43.1362,43.1933,43.1267,43.1838,143442.0
2019-11-05 11:30:00,45.36,45.43,45.35,45.41,122724.0,43.1838,43.2505,43.1743,43.2314,122724.0
2019-11-05 12:00:00,45.4,45.43,45.32,45.33,51599.0,43.2219,43.2505,43.1457,43.1553,51599.0
2019-11-05 12:30:00,45.34,45.36,45.26,45.35,60006.0,43.1648,43.1838,43.0886,43.1743,60006.0
2019-11-05 13:00:00,45.36,45.4,45.32,45.33,66605.0,43.1838,43.2219,43.1457,43.1553,66605.0
2019-11-05 13:30:00,45.32,45.38,45.31,45.33,76905.0,43.1457,43.2029,43.1362,43.1553,76905.0
2019-11-05 14:00:00,45.32,45.42,45.29,45.41,86011.0,43.1457,43.2409,43.1172,43.2314,86011.0
2019-11-05 14:30:00,45.4,45.49,45.39,45.49,61233.0,43.2219,43.3076,43.2124,43.3076,61233.0
2019-11-05 15:00:00,45.48,45.49,45.41,45.42,111660.0,43.2981,43.3076,43.2314,43.2409,111660.0
2019-11-05 15:30:00,45.42,45.49,45.4,45.45,352556.0,43.2409,43.3076,43.2219,43.2695,352556.0
2019-11-06 09:30:00,45.52,45.54,45.17,45.37,167889.0,43.3361,43.3552,43.0029,43.1933,167889.0
2019-11-06 10:00:00,45.36,45.39,45.28,45.29,145516.0,43.1838,43.2124,43.1077,43.1172,145516.0
2019-11-06 10:30:00,45.29,45.33,45.24,45.26,68254.0,43.1172,43.1553,43.0696,43.0886,68254.0
2019-11-06 11:00:00,45.27,45.43,45.27,45.41,72996.0,43.0981,43.2505,43.0981,43.2314,72996.0
2019-11-06 11:30:00,45.42,45.44,45.25,45.29,146982.0,43.2409,43.26,43.0791,43.1172,146982.0
2019-11-06 12:00:00,45.28,45.34,45.26,45.28,35464.0,43.1077,43.1648,43.0886,43.1077,35464.0
2019-11-06 12:30:00,45.29,45.43,45.29,45.43,55024.0,43.1172,43.2505,43.1172,43.2505,55024.0
2019-11-06 13:00:00,45.43,45.47,45.4,45.44,74321.0,43.2505,43.2885,43.2219,43.26,74321.0
2019-11-06 13:30:00,45.44,45.55,45.44,45.55,50123.0,43.26,43.3647,43.26,43.3647,50123.0
2019-11-06 14:00:00,45.54,45.62,45.54,45.59,42666.0,43.3552,43.4313,43.3552,43.4028,42666.0
2019-11-06 14:30:00,45.59,45.62,45.57,45.6,58016.0,43.4028,43.4313,43.3837,43.4123,58016.0
2019-11-06 15:00:00,45.59,45.71,45.58,45.69,103053.0,43.4028,43.517,43.3933,43.498,103053.0
2019-11-06 15:30:00,45.69,45.71,45.62,45.71,289560.0,43.498,43.517,43.4313,43.517,289560.0
2019-11-07 09:30:00,45.85,45.93,45.68,45.84,209629.0,43.6503,43.7265,43.4885,43.6408,209629.0
2019-11-07 10:00:00,45.86,45.86,45.69,45.71,94213.0,43.6598,43.6598,43.498,43.517,94213.0
2019-11-07 10:30:00,45.71,45.75,45.63,45.63,127739.0,43.517,43.5551,43.4409,43.4409,127739.0
2019-11-07 11:00:00,45.62,45.64,45.39,45.42,118950.0,43.4313,43.4504,43.2124,43.2409,118950.0
2019-11-07 11:30:00,45.42,45.51,45.38,45.51,66228.0,43.2409,43.3266,43.2029,43.3266,66228.0
2019-11-07 12:00:00,45.51,45.51,45.32,45.34,219895.0,43.3266,43.3266,43.1457,43.1648,219895.0
2019-11-07 12:30:00,45.34,45.35,45.19,45.22,287938.0,43.1648,43.1743,43.022,43.0505,287938.0
2019-11-07 13:00:00,45.23,45.27,45.19,45.24,220630.0,43.0601,43.0981,43.022,43.0696,220630.0
2019-11-07 13:30:00,45.23,45.26,45.16,45.25,136386.0,43.0601,43.0886,42.9934,43.0791,136386.0
2019-11-07 14:00:00,45.25,45.3,45.23,45.28,175709.0,43.0791,43.1267,43.0601,43.1077,175709.0
2019-11-07 14:30:00,45.28,45.3,45.11,45.2,265864.0,43.1077,43.1267,42.9458,43.0315,265864.0
2019-11-07 15:00:00,45.2,45.22,45.12,45.14,129063.0,43.0315,43.0505,42.9553,42.9744,129063.0
2019-11-07 15:30:00,45.14,45.18,45.08,45.16,529223.0,42.9744,43.0125,42.9173,42.9934,529223.0
2019-11-08 09:30:00,45.1,45.22,45.04,45.04,176973.0,42.9363,43.0505,42.8792,42.8792,176973.0
2019-11-08 10:00:00,45.04,45.34,45.03,45.22,158602.0,42.8792,43.1648,42.8697,43.0505,158602.0
2019-11-08 10:30:00,45.22,45.26,45.16,45.2,81333.0,43.0505,43.0886,42.9934,43.0315,81333.0
2019-11-08 11:00:00,45.21,45.26,45.14,45.19,58900.0,43.041,43.0886,42.9744,43.022,58900.0
2019-11-08 11:30:00,45.19,45.2,45.15,45.17,61438.0,43.022,43.0315,42.9839,43.0029,61438.0
2019-11-08 12:00:00,45.16,45.17,45.08,45.08,40493.0,42.9934,43.0029,42.9173,42.9173,40493.0
2019-11-08 12:30:00,45.08,45.16,45.08,45.15,44945.0,42.9173,42.9934,42.9173,42.9839,44945.0
2019-11-08 13:00:00,45.15,45.16,45.09,45.14,67428.0,42.9839,42.9934,42.9268,42.9744,67428.0
2019-11-08 13:30:00,45.13,45.16,45.09,45.11,230210.0,42.9649,42.9934,42.9268,42.9458,230210.0
2019-11-08 14:00:00,45.12,45.16,45.11,45.12,36420.0,42.9553,42.9934,42.9458,42.9553,36420.0
2019-11-08 14:30:00,45.12,45.13,45.08,45.13,76586.0,42.9553,42.9649,42.9173,42.9649,76586.0
2019-11-08 15:00:00,45.13,45.18,45.13,45.16,69035.0,42.9649,43.0125,42.9649,42.9934,69035.0
2019-11-08 15:30:00,45.15,45.24,45.15,45.23,405490.0,42.9839,43.0696,42.9839,43.0601,405490.0
2019-11-11 09:30:00,45.03,45.3,45.02,45.3,175614.0,42.8697,43.1267,42.8601,43.1267,175614.0
2019-11-11 10:00:00,45.31,45.4,45.31,45.36,106984.0,43.1362,43.2219,43.1362,43.1838,106984.0
2019-11-11 10:30:00,45.37,45.41,45.36,45.39,82949.0,43.1933,43.2314,43.1838,43.2124,82949.0
2019-11-11 11:00:00,45.39,45.4,45.31,45.31,110474.0,43.2124,43.2219,43.1362,43.1362,110474.0
2019-11-11 11:30:00,45.31,45.37,45.31,45.34,89677.0,43.1362,43.1933,43.1362,43.1648,89677.0
2019-11-11 12:00:00,45.35,45.4,45.32,45.39,59528.0,43.1743,43.2219,43.1457,43.2124,59528.0
2019-11-11 12:30:00,45.39,45.42,45.38,45.42,46035.0,43.2124,43.2409,43.2029,43.2409,46035.0
2019-11-11 13:00:00,45.41,45.51,45.41,45.5,69168.0,43.2314,43.3266,43.2314,43.3171,69168.0
2019-11-11 13:30:00,45.51,45.58,45.5,45.57,100524.0,43.3266,43.3933,43.3171,43.3837,100524.0
2019-11-11 14:00:00,45.57,45.57,45.49,45.49,109115.0,43.3837,43.3837,43.3076,43.3076,109115.0
2019-11-11 14:30:00,45.5,45.53,45.48,45.52,65861.0,43.3171,43.3457,43.2981,43.3361,65861.0
2019-11-11 15:00:00,45.53,45.58,45.52,45.55,166685.0,43.3457,43.3933,43.3361,43.3647,166685.0
2019-11-11 15:30:00,45.55,45.61,45.51,45.61,335341.0,43.3647,43.4218,43.3266,43.4218,335341.0
2019-11-12 09:30:00,45.82,45.98,45.66,45.67,309607.0,43.6218,43.7741,43.4694,43.4789,309607.0
2019-11-12 10:00:00,45.68,45.85,45.66,45.66,225230.0,43.4885,43.6503,43.4694,43.4694,225230.0
2019-11-12 10:30:00,45.65,45.71,45.51,45.57,408200.0,43.4599,43.517,43.3266,43.3837,408200.0
2019-11-12 11:00:00,45.57,45.68,45.41,45.41,493052.0,43.3837,43.4885,43.2314,43.2314,493052.0
2019-11-12 11:30:00,45.42,45.45,45.34,45.42,98128.0,43.2409,43.2695,43.1648,43.2409,98128.0
2019-11-12 12:00:00,45.42,45.54,45.41,45.51,87409.0,43.2409,43.3552,43.2314,43.3266,87409.0
2019-11-12 12:30:00,45.51,45.52,45.45,45.51,61181.0,43.3266,43.3361,43.2695,43.3266,61181.0
2019-11-12 13:00:00,45.51,45.56,45.46,45.53,50978.0,43.3266,43.3742,43.279,43.3457,50978.0
2019-11-12 13:30:00,45.53,45.67,45.52,45.66,87608.0,43.3457,43.4789,43.3361,43.4694,87608.0
2019-11-12 14:00:00,45.65,45.83,45.62,45.83,70927.0,43.4599,43.6313,43.4313,43.6313,70927.0
2019-11-12 14:30:00,45.83,45.87,45.79,45.82,101310.0,43.6313,43.6694,43.5932,43.6218,101310.0
2019-11-12 15:00:00,45.81,45.83,45.77,45.79,123964.0,43.6122,43.6313,43.5741,43.5932,123964.0
2019-11-12 15:30:00,45.8,45.8,45.73,45.76,368011.0,43.6027,43.6027,43.5361,43.5646,368011.0
2019-11-13 09:30:00,45.57,45.75,45.55,45.68,243420.0,43.3837,43.5551,43.3647,43.4885,243420.0
2019-11-13 10:00:00,45.69,45.77,45.61,45.71,167719.0,43.498,43.5741,43.4218,43.517,167719.0
2019-11-13 10:30:00,45.71,45.83,45.68,45.83,108941.0,43.517,43.6313,43.4885,43.6313,108941.0
2019-11-13 11:00:00,45.84,45.87,45.79,45.8,62318.0,43.6408,43.6694,43.5932,43.6027,62318.0
2019-11-13 11:30:00,45.8,45.83,45.73,45.74,94807.0,43.6027,43.6313,43.5361,43.5456,94807.0
2019-11-13 12:00:00,45.74,45.77,45.65,45.66,70685.0,43.5456,43.5741,43.4599,43.4694,70685.0
2019-11-13 12:30:00,45.66,45.75,45.66,45.7,54025.0,43.4694,43.5551,43.4694,43.5075,54025.0
2019-11-13 13:00:00,45.69,45.71,45.64,45.67,89797.0,43.498,43.517,43.4504,43.4789,89797.0
2019-11-13 13:30:00,45.67,45.75,45.59,45.62,85707.0,43.4789,43.5551,43.4028,43.4313,85707.0
2019-11-13 14:00:00,45.63,45.67,45.58,45.67,84638.0,43.4409,43.4789,43.3933,43.4789,84638.0
2019-11-13 14:30:00,45.68,45.78,45.68,45.78,42930.0,43.4885,43.5837,43.4885,43.5837,42930.0
2019-11-13 15:00:00,45.78,45.83,45.76,45.8,61655.0,43.5837,43.6313,43.5646,43.6027,61655.0
2019-11-13 15:30:00,45.8,45.82,45.76,45.79,163760.0,43.6027,43.6218,43.5646,43.5932,163760.0
2019-11-14 09:30:00,45.66,46.01,45.66,46.01,286400.0,43.4694,43.8026,43.4694,43.8026,286400.0
2019-11-14 10:00:00,46.01,46.1,45.99,46.01,144773.0,43.8026,43.8883,43.7836,43.8026,144773.0
2019-11-14 10:30:00,46.02,46.03,45.92,45.94,127718.0,43.8122,43.8217,43.717,43.736,127718.0
2019-11-14 11:00:00,45.93,46.01,45.91,46.0,84523.0,43.7265,43.8026,43.7074,43.7931,84523.0
2019-11-14 11:30:00,46.01,46.01,45.76,45.82,81532.0,43.8026,43.8026,43.5646,43.6218,81532.0
2019-11-14 12:00:00,45.82,45.89,45.81,45.85,48860.0,43.6218,43.6884,43.6122,43.6503,48860.0
2019-11-14 12:30:00,45.85,45.96,45.85,45.93,37910.0,43.6503,43.755,43.6503,43.7265,37910.0
2019-11-14 13:00:00,45.93,45.95,45.9,45.94,46093.0,43.7265,43.7455,43.6979,43.736,46093.0
2019-11-14 13:30:00,45.93,45.97,45.83,45.89,94941.0,43.7265,43.7646,43.6313,43.6884,94941.0
2019-11-14 14:00:00,45.89,45.92,45.88,45.89,88654.0,43.6884,43.717,43.6789,43.6884,88654.0
2019-11-14 14:30:00,45.89,45.97,45.87,45.96,38223.0,43.6884,43.7646,43.6694,43.755,38223.0
2019-11-14 15:00:00,45.96,45.99,45.94,45.98,74406.0,43.755,43.7836,43.736,43.7741,74406.0
2019-11-14 15:30:00,45.98,46.03,45.96,45.99,423798.0,43.7741,43.8217,43.755,43.7836,423798.0
2019-11-15 09:30:00,46.14,46.21,45.95,45.95,222075.0,43.9264,43.993,43.7455,43.7455,222075.0
2019-11-15 10:00:00,45.96,46.0,45.82,45.83,69712.0,43.755,43.7931,43.6218,43.6313,69712.0
2019-11-15 10:30:00,45.83,45.88,45.8,45.84,235356.0,43.6313,43.6789,43.6027,43.6408,235356.0
2019-11-15 11:00:00,45.83,45.89,45.76,45.79,76892.0,43.6313,43.6884,43.5646,43.5932,76892.0
2019-11-15 11:30:00,45.79,45.83,45.77,45.83,83556.0,43.5932,43.6313,43.5741,43.6313,83556.0
2019-11-15 12:00:00,45.84,45.87,45.8,45.8,50648.0,43.6408,43.6694,43.6027,43.6027,50648.0
2019-11-15 12:30:00,45.8,45.81,45.7,45.73,81111.0,43.6027,43.6122,43.5075,43.5361,81111.0
2019-11-15 13:00:00,45.72,45.73,45.66,45.68,111837.0,43.5265,43.5361,43.4694,43.4885,111837.0
2019-11-15 13:30:00,45.67,45.67,45.62,45.66,124168.0,43.4789,43.4789,43.4313,43.4694,124168.0
2019-11-15 14:00:00,45.67,45.72,45.65,45.66,177897.0,43.4789,43.5265,43.4599,43.4694,177897.0
2019-11-15 14:30:00,45.66,45.67,45.62,45.67,110747.0,43.4694,43.4789,43.4313,43.4789,110747.0
2019-11-15 15:00:00,45.67,45.69,45.62,45.63,94076.0,43.4789,43.498,43.4313,43.4409,94076.0
2019-11-15 15:30:00,45.63,45.67,45.59,45.67,279199.0,43.4409,43.4789,43.4028,43.4789,279199.0
2019-11-18 09:30:00,45.69,45.9,45.69,45.84,163022.0,43.498,43.6979,43.498,43.6408,163022.0
2019-11-18 10:00:00,45.83,45.97,45.77,45.81,106511.0,43.6313,43.7646,43.5741,43.6122,106511.0
2019-11-18 10:30:00,45.82,45.92,45.8,45.85,103597.0,43.6218,43.717,43.6027,43.6503,103597.0
2019-11-18 11:00:00,45.85,45.92,45.78,45.88,91556.0,43.6503,43.717,43.5837,43.6789,91556.0
2019-11-18 11:30:00,45.89,46.01,45.88,45.98,100772.0,43.6884,43.8026,43.6789,43.7741,100772.0
2019-11-18 12:00:00,45.97,46.02,45.96,45.99,55495.0,43.7646,43.8122,43.755,43.7836,55495.0
2019-11-18 12:30:00,45.99,46.03,45.97,45.98,91518.0,43.7836,43.8217,43.7646,43.7741,91518.0
2019-11-18 13:00:00,45.97,45.99,45.9,45.9,65175.0,43.7646,43.7836,43.6979,43.6979,65175.0
2019-11-18 13:30:00,45.9,45.93,45.84,45.88,99996.0,43.6979,43.7265,43.6408,43.6789,99996.0
2019-11-18 14:00:00,45.89,45.93,45.83,45.9,52675.0,43.6884,43.7265,43.6313,43.6979,52675.0
2019-11-18 14:30:00,45.9,45.94,45.89,45.91,43339.0,43.6979,43.736,43.6884,43.7074,43339.0
2019-11-18 15:00:00,45.92,45.95,45.9,45.95,68098.0,43.717,43.7455,43.6979,43.7455,68098.0
2019-11-18 15:30:00,45.94,45.95,45.85,45.9,431214.0,43.736,43.7455,43.6503,43.6979,431214.0
2019-11-19 09:30:00,45.8,45.92,45.56,45.56,419783.0,43.6027,43.717,43.3742,43.3742,419783.0
2019-11-19 10:00:00,45.57,45.68,45.46,45.47,129683.0,43.3837,43.4885,43.279,43.2885,129683.0
2019-11-19 10:30:00,45.48,45.58,45.43,45.58,177452.0,43.2981,43.3933,43.2505,43.3933,177452.0
2019-11-19 11:00:00,45.59,45.6,45.52,45.58,96056.0,43.4028,43.4123,43.3361,43.3933,96056.0
2019-11-19 11:30:00,45.59,45.67,45.51,45.51,69783.0,43.4028,43.4789,43.3266,43.3266,69783.0
2019-11-19 12:00:00,45.52,45.53,45.46,45.51,44005.0,43.3361,43.3457,43.279,43.3266,44005.0
2019-11-19 12:30:00,45.51,45.54,45.47,45.54,46262.0,43.3266,43.3552,43.2885,43.3552,46262.0
2019-11-19 13:00:00,45.53,45.57,45.51,45.51,59748.0,43.3457,43.3837,43.3266,43.3266,59748.0
2019-11-19 13:30:00,45.51,45.54,45.46,45.46,54885.0,43.3266,43.3552,43.279,43.279,54885.0
2019-11-19 14:00:00,45.48,45.55,45.48,45.54,57208.0,43.2981,43.3647,43.2981,43.3552,57208.0
2019-11-19 14:30:00,45.53,45.53,45.47,45.51,403552.0,43.3457,43.3457,43.2885,43.3266,403552.0
2019-11-19 15:00:00,45.51,45.54,45.46,45.47,94238.0,43.3266,43.3552,43.279,43.2885,94238.0
2019-11-19 15:30:00,45.47,45.49,45.37,45.37,376330.0,43.2885,43.3076,43.1933,43.1933,376330.0
2019-11-20 09:30:00,45.41,45.7,45.35,45.69,168381.0,43.2314,43.5075,43.1743,43.498,168381.0
2019-11-20 10:00:00,45.7,45.8,45.65,45.78,106923.0,43.5075,43.6027,43.4599,43.5837,106923.0
2019-11-20 10:30:00,45.78,45.79,45.63,45.66,74383.0,43.5837,43.5932,43.4409,43.4694,74383.0
2019-11-20 11:00:00,45.67,45.7,45.63,45.64,37826.0,43.4789,43.5075,43.4409,43.4504,37826.0
2019-11-20 11:30:00,45.63,45.66,45.59,45.61,28078.0,43.4409,43.4694,43.4028,43.4218,28078.0
2019-11-20 12:00:00,45.6,45.61,45.46,45.47,30416.0,43.4123,43.4218,43.279,43.2885,30416.0
2019-11-20 12:30:00,45.47,45.55,45.27,45.34,114433.0,43.2885,43.3647,43.0981,43.1648,114433.0
2019-11-20 13:00:00,45.34,45.36,45.16,45.31,134216.0,43.1648,43.1838,42.9934,43.1362,134216.0
2019-11-20 13:30:00,45.29,45.44,45.26,45.38,160809.0,43.1172,43.26,43.0886,43.2029,160809.0
2019-11-20 14:00:00,45.39,45.45,45.36,45.44,127844.0,43.2124,43.2695,43.1838,43.26,127844.0
2019-11-20 14:30:00,45.44,45.47,45.39,45.41,181186.0,43.26,43.2885,43.2124,43.2314,181186.0
2019-11-20 15:00:00,45.4,45.47,45.39,45.43,37114.0,43.2219,43.2885,43.2124,43.2505,37114.0
2019-11-20 15:30:00,45.43,45.46,45.37,45.41,186012.0,43.2505,43.279,43.1933,43.2314,186012.0
2019-11-21 09:30:00,45.42,45.57,45.35,45.43,235153.0,43.2409,43.3837,43.1743,43.2505,235153.0
2019-11-21 10:00:00,45.44,45.44,45.24,45.27,171550.0,43.26,43.26,43.0696,43.0981,171550.0
2019-11-21 10:30:00,45.26,45.32,45.23,45.31,118790.0,43.0886,43.1457,43.0601,43.1362,118790.0
2019-11-21 11:00:00,45.32,45.41,45.24,45.25,79958.0,43.1457,43.2314,43.0696,43.0791,79958.0
2019-11-21 11:30:00,45.25,45.31,45.22,45.24,64411.0,43.0791,43.1362,43.0505,43.0696,64411.0
2019-11-21 12:00:00,45.23,45.3,45.22,45.27,41775.0,43.0601,43.1267,43.0505,43.0981,41775.0
2019-11-21 12:30:00,45.27,45.3,45.23,45.27,129861.0,43.0981,43.1267,43.0601,43.0981,129861.0
2019-11-21 13:00:00,45.28,45.3,45.22,45.23,79625.0,43.1077,43.1267,43.0505,43.0601,79625.0
2019-11-21 13:30:00,45.23,45.25,45.15,45.16,72892.0,43.0601,43.0791,42.9839,42.9934,72892.0
2019-11-21 14:00:00,45.16,45.21,45.11,45.2,59449.0,42.9934,43.041,42.9458,43.0315,59449.0
2019-11-21 14:30:00,45.21,45.25,45.18,45.19,72412.0,43.041,43.0791,43.0125,43.022,72412.0
2019-11-21 15:00:00,45.2,45.23,45.16,45.16,59809.0,43.0315,43.0601,42.9934,42.9934,59809.0
2019-11-21 15:30:00,45.16,45.17,45.08,45.11,359120.0,42.9934,43.0029,42.9173,42.9458,359120.0
2019-11-22 09:30:00,45.14,45.27,45.08,45.25,206459.0,42.9744,43.0981,42.9173,43.0791,206459.0
2019-11-22 10:00:00,45.24,45.25,45.05,45.08,80109.0,43.0696,43.0791,42.8887,42.9173,80109.0
2019-11-22 10:30:00,45.07,45.15,45.06,45.11,158626.0,42.9077,42.9839,42.8982,42.9458,158626.0
2019-11-22 11:00:00,45.11,45.14,45.06,45.1,86243.0,42.9458,42.9744,42.8982,42.9363,86243.0
2019-11-22 11:30:00,45.09,45.18,45.08,45.16,61920.0,42.9268,43.0125,42.9173,42.9934,61920.0
2019-11-22 12:00:00,45.16,45.18,45.14,45.16,47867.0,42.9934,43.0125,42.9744,42.9934,47867.0
2019-11-22 12:30:00,45.16,45.19,45.13,45.19,85165.0,42.9934,43.022,42.9649,43.022,85165.0
2019-11-22 13:00:00,45.18,45.22,45.17,45.22,31416.0,43.0125,43.0505,43.0029,43.0505,31416.0
2019-11-22 13:30:00,45.22,45.25,45.21,45.23,90889.0,43.0505,43.0791,43.041,43.0601,90889.0
2019-11-22 14:00:00,45.23,45.26,45.2,45.24,75357.0,43.0601,43.0886,43.0315,43.0696,75357.0
2019-11-22 14:30:00,45.24,45.3,45.24,45.3,50035.0,43.0696,43.1267,43.0696,43.1267,50035.0
2019-11-22 15:00:00,45.3,45.32,45.24,45.28,88467.0,43.1267,43.1457,43.0696,43.1077,88467.0
2019-11-22 15:30:00,45.28,45.29,45.24,45.26,387586.0,43.1077,43.1172,43.0696,43.0886,387586.0
2019-11-25 09:30:00,45.35,45.67,45.35,45.66,421587.0,43.1743,43.4789,43.1743,43.4694,421587.0
2019-11-25 10:00:00,45.66,45.7,45.57,45.66,97655.0,43.4694,43.5075,43.3837,43.4694,97655.0
2019-11-25 10:30:00,45.66,45.75,45.65,45.7,63738.0,43.4694,43.5551,43.4599,43.5075,63738.0
2019-11-25 11:00:00,45.7,45.71,45.67,45.69,53219.0,43.5075,43.517,43.4789,43.498,53219.0
2019-11-25 11:30:00,45.68,45.72,45.65,45.69,55513.0,43.4885,43.5265,43.4599,43.498,55513.0
2019-11-25 12:00:00,45.69,45.78,45.68,45.78,41314.0,43.498,43.5837,43.4885,43.5837,41314.0
2019-11-25 12:30:00,45.77,45.8,45.76,45.77,40742.0,43.5741,43.6027,43.5646,43.5741,40742.0
2019-11-25 13:00:00,45.77,45.79,45.72,45.76,76395.0,43.5741,43.5932,43.5265,43.5646,76395.0
2019-11-25 13:30:00,45.76,45.77,45.71,45.74,74724.0,43.5646,43.5741,43.517,43.5456,74724.0
2019-11-25 14:00:00,45.74,45.74,45.68,45.7,69211.0,43.5456,43.5456,43.4885,43.5075,69211.0
2019-11-25 14:30:00,45.7,45.71,45.67,45.68,66320.0,43.5075,43.517,43.4789,43.4885,66320.0
2019-11-25 15:00:00,45.69,45.78,45.67,45.77,293386.0,43.498,43.5837,43.4789,43.5741,293386.0
2019-11-25 15:30:00,45.76,45.78,45.72,45.75,568008.0,43.5646,43.5837,43.5265,43.5551,568008.0
2019-11-26 09:30:00,45.82,46.02,45.82,46.0,623058.0,43.6218,43.8122,43.6218,43.7931,623058.0
2019-11-26 10:00:00,46.0,46.12,45.97,46.12,242828.0,43.7931,43.9074,43.7646,43.9074,242828.0
2019-11-26 10:30:00,46.11,46.18,46.09,46.11,158090.0,43.8978,43.9645,43.8788,43.8978,158090.0
2019-11-26 11:00:00,46.11,46.14,46.01,46.03,135073.0,43.8978,43.9264,43.8026,43.8217,135073.0
2019-11-26 11:30:00,46.04,46.13,46.0,46.11,137236.0,43.8312,43.9169,43.7931,43.8978,137236.0
2019-11-26 12:00:00,46.11,46.18,46.09,46.18,91975.0,43.8978,43.9645,43.8788,43.9645,91975.0
2019-11-26 12:30:00,46.18,46.22,46.12,46.22,433051.0,43.9645,44.0026,43.9074,44.0026,433051.0
2019-11-26 13:00:00,46.22,46.3,46.21,46.26,200830.0,44.0026,44.0787,43.993,44.0406,200830.0
2019-11-26 13:30:00,46.26,46.31,46.26,46.29,247376.0,44.0406,44.0882,44.0406,44.0692,247376.0
2019-11-26 14:00:00,46.29,46.32,46.27,46.3,52764.0,44.0692,44.0978,44.0502,44.0787,52764.0
2019-11-26 14:30:00,46.3,46.31,46.22,46.29,220944.0,44.0787,44.0882,44.0026,44.0692,220944.0
2019-11-26 15:00:00,46.29,46.29,46.24,46.29,126275.0,44.0692,44.0692,44.0216,44.0692,126275.0
2019-11-26 15:30:00,46.29,46.43,46.28,46.41,866069.0,44.0692,44.2025,44.0597,44.1834,866069.0
2019-11-27 09:30:00,46.5,46.68,46.39,46.57,438350.0,44.2691,44.4405,44.1644,44.3358,438350.0
2019-11-27 10:00:00,46.56,46.61,46.47,46.53,132718.0,44.3262,44.3738,44.2406,44.2977,132718.0
2019-11-27 10:30:00,46.53,46.53,46.4,46.43,157992.0,44.2977,44.2977,44.1739,44.2025,157992.0
2019-11-27 11:00:00,46.42,46.43,46.32,46.39,166595.0,44.193,44.2025,44.0978,44.1644,166595.0
2019-11-27 11:30:00,46.38,46.45,46.37,46.4,92112.0,44.1549,44.2215,44.1454,44.1739,92112.0
2019-11-27 12:00:00,46.4,46.42,46.37,46.38,64823.0,44.1739,44.193,44.1454,44.1549,64823.0
2019-11-27 12:30:00,46.38,46.42,46.32,46.41,80014.0,44.1549,44.193,44.0978,44.1834,80014.0
2019-11-27 13:00:00,46.41,46.51,46.41,46.45,87508.0,44.1834,44.2786,44.1834,44.2215,87508.0
2019-11-27 13:30:00,46.45,46.46,46.34,46.36,90047.0,44.2215,44.231,44.1168,44.1358,90047.0
2019-11-27 14:00:00,46.36,46.36,46.25,46.25,102816.0,44.1358,44.1358,44.0311,44.0311,102816.0
2019-11-27 14:30:00,46.26,46.33,46.25,46.31,116408.0,44.0406,44.1073,44.0311,44.0882,116408.0
2019-11-27 15:00:00,46.31,46.34,46.29,46.31,153101.0,44.0882,44.1168,44.0692,44.0882,153101.0
2019-11-27 15:30:00,46.31,46.32,46.28,46.31,402444.0,44.0882,44.0978,44.0597,44.0882,402444.0
2019-11-29 09:30:00,46.26,46.31,46.06,46.14,140394.0,44.0406,44.0882,43.8502,43.9264,140394.0
2019-11-29 10:00:00,46.13,46.29,46.11,46.27,62603.0,43.9169,44.0692,43.8978,44.0502,62603.0
2019-11-29 10:30:00,46.27,46.27,46.16,46.16,45488.0,44.0502,44.0502,43.9454,43.9454,45488.0
2019-11-29 11:00:00,46.16,46.17,46.07,46.08,80026.0,43.9454,43.955,43.8598,43.8693,80026.0
2019-11-29 11:30:00,46.08,46.09,46.0,46.03,63853.0,43.8693,43.8788,43.7931,43.8217,63853.0
2019-11-29 12:00:00,46.02,46.05,45.99,46.0,53327.0,43.8122,43.8407,43.7836,43.7931,53327.0
2019-11-29 12:30:00,45.99,46.01,45.86,45.91,222349.0,43.7836,43.8026,43.6598,43.7074,222349.0
2019-12-02 09:30:00,45.85,45.92,45.3,45.42,342198.0,43.6503,43.717,43.1267,43.2409,342198.0
2019-12-02 10:00:00,45.4,45.46,45.35,45.41,271735.0,43.2219,43.279,43.1743,43.2314,271735.0
2019-12-02 10:30:00,45.42,45.43,45.27,45.32,247333.0,43.2409,43.2505,43.0981,43.1457,247333.0
2019-12-02 11:00:00,45.33,45.47,45.3,45.46,265339.0,43.1553,43.2885,43.1267,43.279,265339.0
2019-12-02 11:30:00,45.45,45.46,45.33,45.46,100009.0,43.2695,43.279,43.1553,43.279,100009.0
2019-12-02 12:00:00,45.45,45.48,45.36,45.4,99427.0,43.2695,43.2981,43.1838,43.2219,99427.0
2019-12-02 12:30:00,45.4,45.44,45.36,45.42,82089.0,43.2219,43.26,43.1838,43.2409,82089.0
2019-12-02 13:00:00,45.42,45.5,45.42,45.47,65224.0,43.2409,43.3171,43.2409,43.2885,65224.0
2019-12-02 13:30:00,45.46,45.49,45.42,45.47,46173.0,43.279,43.3076,43.2409,43.2885,46173.0
2019-12-02 14:00:00,45.46,45.47,45.4,45.42,43581.0,43.279,43.2885,43.2219,43.2409,43581.0
2019-12-02 14:30:00,45.42,45.47,45.42,45.45,46077.0,43.2409,43.2885,43.2409,43.2695,46077.0
2019-12-02 15:00:00,45.45,45.45,45.33,45.35,138916.0,43.2695,43.2695,43.1553,43.1743,138916.0
2019-12-02 15:30:00,45.35,45.39,45.26,45.29,439253.0,43.1743,43.2124,43.0886,43.1172,439253.0
2019-12-03 09:30:00,45.0,45.01,44.68,44.83,254266.0,42.8411,42.8506,42.5364,42.6792,254266.0
2019-12-03 10:00:00,44.82,44.92,44.73,44.91,240598.0,42.6697,42.7649,42.584,42.7554,240598.0
2019-12-03 10:30:00,44.9,44.94,44.78,44.88,137887.0,42.7459,42.784,42.6316,42.7268,137887.0
2019-12-03 11:00:00,44.88,44.88,44.8,44.82,91383.0,42.7268,42.7268,42.6507,42.6697,91383.0
2019-12-03 11:30:00,44.82,44.88,44.8,44.86,80213.0,42.6697,42.7268,42.6507,42.7078,80213.0
2019-12-03 12:00:00,44.85,44.86,44.76,44.82,99340.0,42.6983,42.7078,42.6126,42.6697,99340.0
2019-12-03 12:30:00,44.82,44.83,44.72,44.74,115243.0,42.6697,42.6792,42.5745,42.5936,115243.0
2019-12-03 13:00:00,44.75,44.88,44.74,44.87,96665.0,42.6031,42.7268,42.5936,42.7173,96665.0
2019-12-03 13:30:00,44.87,44.94,44.86,44.88,91922.0,42.7173,42.784,42.7078,42.7268,91922.0
2019-12-03 14:00:00,44.88,44.91,44.86,44.88,67968.0,42.7268,42.7554,42.7078,42.7268,67968.0
2019-12-03 14:30:00,44.88,44.93,44.82,44.92,343142.0,42.7268,42.7744,42.6697,42.7649,343142.0
2019-12-03 15:00:00,44.92,45.01,44.89,45.01,139127.0,42.7649,42.8506,42.7364,42.8506,139127.0
2019-12-03 15:30:00,45.0,45.03,44.96,44.96,348181.0,42.8411,42.8697,42.803,42.803,348181.0
2019-12-04 09:30:00,45.04,45.37,45.04,45.37,190313.0,42.8792,43.1933,42.8792,43.1933,190313.0
2019-12-04 10:00:00,45.38,45.43,45.27,45.35,81384.0,43.2029,43.2505,43.0981,43.1743,81384.0
2019-12-04 10:30:00,45.35,45.37,45.27,45.35,86081.0,43.1743,43.1933,43.0981,43.1743,86081.0
2019-12-04 11:00:00,45.36,45.37,45.26,45.3,71407.0,43.1838,43.1933,43.0886,43.1267,71407.0
2019-12-04 11:30:00,45.31,45.34,45.23,45.25,53461.0,43.1362,43.1648,43.0601,43.0791,53461.0
2019-12-04 12:00:00,45.25,45.27,45.2,45.22,55284.0,43.0791,43.0981,43.0315,43.0505,55284.0
2019-12-04 12:30:00,45.22,45.35,45.2,45.35,39185.0,43.0505,43.1743,43.0315,43.1743,39185.0
2019-12-04 13:00:00,45.35,45.44,45.34,45.44,85560.0,43.1743,43.26,43.1648,43.26,85560.0
2019-12-04 13:30:00,45.43,45.48,45.4,45.48,99927.0,43.2505,43.2981,43.2219,43.2981,99927.0
2019-12-04 14:00:00,45.48,45.53,45.46,45.52,57834.0,43.2981,43.3457,43.279,43.3361,57834.0
2019-12-04 14:30:00,45.53,45.53,45.49,45.52,50328.0,43.3457,43.3457,43.3076,43.3361,50328.0
2019-12-04 15:00:00,45.52,45.55,45.49,45.49,51189.0,43.3361,43.3647,43.3076,43.3076,51189.0
2019-12-04 15:30:00,45.5,45.5,45.33,45.34,580260.0,43.3171,43.3171,43.1553,43.1648,580260.0
2019-12-05 09:30:00,45.37,45.7,45.37,45.6,134009.0,43.1933,43.5075,43.1933,43.4123,134009.0
2019-12-05 10:00:00,45.59,45.63,45.47,45.59,119438.0,43.4028,43.4409,43.2885,43.4028,119438.0
2019-12-05 10:30:00,45.59,45.69,45.59,45.66,104407.0,43.4028,43.498,43.4028,43.4694,104407.0
2019-12-05 11:00:00,45.66,45.69,45.58,45.63,52145.0,43.4694,43.498,43.3933,43.4409,52145.0
2019-12-05 11:30:00,45.63,45.64,45.54,45.56,65896.0,43.4409,43.4504,43.3552,43.3742,65896.0
2019-12-05 12:00:00,45.56,45.62,45.54,45.61,40428.0,43.3742,43.4313,43.3552,43.4218,40428.0
2019-12-05 12:30:00,45.61,45.68,45.59,45.67,20171.0,43.4218,43.4885,43.4028,43.4789,20171.0
2019-12-05 13:00:00,45.67,45.69,45.65,45.66,27297.0,43.4789,43.498,43.4599,43.4694,27297.0
2019-12-05 13:30:00,45.66,45.77,45.66,45.68,40775.0,43.4694,43.5741,43.4694,43.4885,40775.0
2019-12-05 14:00:00,45.69,45.78,45.68,45.78,48001.0,43.498,43.5837,43.4885,43.5837,48001.0
2019-12-05 14:30:00,45.77,45.8,45.71,45.74,113478.0,43.5741,43.6027,43.517,43.5456,113478.0
2019-12-05 15:00:00,45.75,45.83,45.75,45.81,96380.0,43.5551,43.6313,43.5551,43.6122,96380.0
2019-12-05 15:30:00,45.82,45.84,45.79,45.81,255406.0,43.6218,43.6408,43.5932,43.6122,255406.0
2019-12-06 09:30:00,46.19,46.26,45.91,46.0,251218.0,43.974,44.0406,43.7074,43.7931,251218.0
2019-12-06 10:00:00,46.01,46.17,46.0,46.11,395376.0,43.8026,43.955,43.7931,43.8978,395376.0
2019-12-06 10:30:00,46.11,46.22,46.09,46.21,80029.0,43.8978,44.0026,43.8788,43.993,80029.0
2019-12-06 11:00:00,46.21,46.26,46.08,46.08,80976.0,43.993,44.0406,43.8693,43.8693,80976.0
2019-12-06 11:30:00,46.09,46.11,45.99,45.99,70964.0,43.8788,43.8978,43.7836,43.7836,70964.0
2019-12-06 12:00:00,45.98,46.12,45.95,46.11,118559.0,43.7741,43.9074,43.7455,43.8978,118559.0
2019-12-06 12:30:00,46.1,46.16,46.08,46.12,48465.0,43.8883,43.9454,43.8693,43.9074,48465.0
2019-12-06 13:00:00,46.13,46.14,46.03,46.05,86653.0,43.9169,43.9264,43.8217,43.8407,86653.0
2019-12-06 13:30:00,46.04,46.05,45.96,45.99,89823.0,43.8312,43.8407,43.755,43.7836,89823.0
2019-12-06 14:00:00,45.98,46.01,45.95,46.01,56388.0,43.7741,43.8026,43.7455,43.8026,56388.0
2019-12-06 14:30:00,46.0,46.02,45.97,45.99,71644.0,43.7931,43.8122,43.7646,43.7836,71644.0
2019-12-06 15:00:00,45.99,46.04,45.96,46.02,98551.0,43.7836,43.8312,43.755,43.8122,98551.0
2019-12-06 15:30:00,46.01,46.05,45.96,45.98,330811.0,43.8026,43.8407,43.755,43.7741,330811.0
2019-12-09 09:30:00,45.89,45.99,45.73,45.96,114410.0,43.6884,43.7836,43.5361,43.755,114410.0
2019-12-09 10:00:00,45.97,46.1,45.96,46.09,71064.0,43.7646,43.8883,43.755,43.8788,71064.0
2019-12-09 10:30:00,46.09,46.09,45.98,45.98,57544.0,43.8788,43.8788,43.7741,43.7741,57544.0
2019-12-09 11:00:00,45.98,46.02,45.87,45.89,74223.0,43.7741,43.8122,43.6694,43.6884,74223.0
2019-12-09 11:30:00,45.89,45.98,45.86,45.98,44916.0,43.6884,43.7741,43.6598,43.7741,44916.0
2019-12-09 12:00:00,46.0,46.05,45.97,46.0,21079.0,43.7931,43.8407,43.7646,43.7931,21079.0
2019-12-09 12:30:00,46.02,46.02,45.96,45.98,42252.0,43.8122,43.8122,43.755,43.7741,42252.0
2019-12-09 13:00:00,45.98,45.99,45.94,45.96,209332.0,43.7741,43.7836,43.736,43.755,209332.0
2019-12-09 13:30:00,45.96,46.05,45.95,46.04,53161.0,43.755,43.8407,43.7455,43.8312,53161.0
2019-12-09 14:00:00,46.05,46.05,45.95,45.97,46484.0,43.8407,43.8407,43.7455,43.7646,46484.0
2019-12-09 14:30:00,45.97,46.0,45.93,45.99,64394.0,43.7646,43.7931,43.7265,43.7836,64394.0
2019-12-09 15:00:00,45.98,46.03,45.97,46.03,73744.0,43.7741,43.8217,43.7646,43.8217,73744.0
2019-12-09 15:30:00,46.02,46.03,45.89,45.89,224668.0,43.8122,43.8217,43.6884,43.6884,224668.0
2019-12-10 09:30:00,45.87,45.87,45.54,45.67,65073.0,43.6694,43.6694,43.3552,43.4789,65073.0
2019-12-10 10:00:00,45.68,45.81,45.6,45.75,67087.0,43.4885,43.6122,43.4123,43.5551,67087.0
2019-12-10 10:30:00,45.74,45.75,45.65,45.69,38655.0,43.5456,43.5551,43.4599,43.498,38655.0
2019-12-10 11:00:00,45.7,45.78,45.67,45.77,50163.0,43.5075,43.5837,43.4789,43.5741,50163.0
2019-12-10 11:30:00,45.79,45.8,45.64,45.68,57122.0,43.5932,43.6027,43.4504,43.4885,57122.0
2019-12-10 12:00:00,45.68,45.71,45.66,45.67,25365.0,43.4885,43.517,43.4694,43.4789,25365.0
2019-12-10 12:30:00,45.66,45.68,45.56,45.63,30019.0,43.4694,43.4885,43.3742,43.4409,30019.0
2019-12-10 13:00:00,45.63,45.67,45.61,45.67,37132.0,43.4409,43.4789,43.4218,43.4789,37132.0
2019-12-10 13:30:00,45.66,45.7,45.6,45.63,85330.0,43.4694,43.5075,43.4123,43.4409,85330.0
2019-12-10 14:00:00,45.63,45.67,45.63,45.66,52810.0,43.4409,43.4789,43.4409,43.4694,52810.0
2019-12-10 14:30:00,45.66,45.68,45.63,45.63,110886.0,43.4694,43.4885,43.4409,43.4409,110886.0
2019-12-10 15:00:00,45.64,45.64,45.54,45.55,67042.0,43.4504,43.4504,43.3552,43.3647,67042.0
2019-12-10 15:30:00,45.54,45.59,45.47,45.58,198302.0,43.3552,43.4028,43.2885,43.3933,198302.0
2019-12-11 09:30:00,45.57,45.84,45.45,45.84,51011.0,43.3837,43.6408,43.2695,43.6408,51011.0
2019-12-11 10:00:00,45.85,45.88,45.76,45.82,39091.0,43.6503,43.6789,43.5646,43.6218,39091.0
2019-12-11 10:30:00,45.82,45.83,45.76,45.81,57188.0,43.6218,43.6313,43.5646,43.6122,57188.0
2019-12-11 11:00:00,45.8,45.84,45.76,45.8,37059.0,43.6027,43.6408,43.5646,43.6027,37059.0
2019-12-11 11:30:00,45.79,45.89,45.79,45.84,41814.0,43.5932,43.6884,43.5932,43.6408,41814.0
2019-12-11 12:00:00,45.85,45.85,45.82,45.83,14769.0,43.6503,43.6503,43.6218,43.6313,14769.0
2019-12-11 12:30:00,45.84,45.85,45.8,45.81,30259.0,43.6408,43.6503,43.6027,43.6122,30259.0
2019-12-11 13:00:00,45.82,45.89,45.8,45.87,21564.0,43.6218,43.6884,43.6027,43.6694,21564.0
2019-12-11 13:30:00,45.88,45.91,45.85,45.9,73391.0,43.6789,43.7074,43.6503,43.6979,73391.0
2019-12-11 14:00:00,45.9,45.97,45.88,45.96,35052.0,43.6979,43.7646,43.6789,43.755,35052.0
2019-12-11 14:30:00,45.95,46.04,45.92,46.03,33859.0,43.7455,43.8312,43.717,43.8217,33859.0
2019-12-11 15:00:00,46.03,46.04,45.98,46.02,79756.0,43.8217,43.8312,43.7741,43.8122,79756.0
2019-12-11 15:30:00,46.01,46.03,45.92,46.01,367798.0,43.8026,43.8217,43.717,43.8026,367798.0
2019-12-12 09:30:00,46.0,46.11,45.85,46.1,157068.0,43.7931,43.8978,43.6503,43.8883,157068.0
2019-12-12 10:00:00,46.12,46.24,45.98,46.11,577714.0,43.9074,44.0216,43.7741,43.8978,577714.0
2019-12-12 10:30:00,46.11,46.14,45.98,46.06,86413.0,43.8978,43.9264,43.7741,43.8502,86413.0
2019-12-12 11:00:00,46.06,46.07,45.92,45.93,70486.0,43.8502,43.8598,43.717,43.7265,70486.0
2019-12-12 11:30:00,45.92,45.97,45.85,45.95,53346.0,43.717,43.7646,43.6503,43.7455,53346.0
2019-12-12 12:00:00,45.95,45.95,45.89,45.94,67442.0,43.7455,43.7455,43.6884,43.736,67442.0
2019-12-12 12:30:00,45.94,46.08,45.94,45.99,94631.0,43.736,43.8693,43.736,43.7836,94631.0
2019-12-12 13:00:00,46.0,46.03,45.98,46.0,53582.0,43.7931,43.8217,43.7741,43.7931,53582.0
2019-12-12 13:30:00,46.0,46.01,45.93,45.97,369806.0,43.7931,43.8026,43.7265,43.7646,369806.0
2019-12-12 14:00:00,45.97,45.99,45.92,45.99,77432.0,43.7646,43.7836,43.717,43.7836,77432.0
2019-12-12 14:30:00,45.99,46.15,45.94,46.0,631654.0,43.7836,43.9359,43.736,43.7931,631654.0
2019-12-12 15:00:00,46.01,46.05,45.95,46.05,72916.0,43.8026,43.8407,43.7455,43.8407,72916.0
2019-12-12 15:30:00,46.04,46.04,45.89,45.91,450567.0,43.8312,43.8312,43.6884,43.7074,450567.0
2019-12-13 09:30:00,45.93,45.93,45.67,45.83,157084.0,43.7265,43.7265,43.4789,43.6313,157084.0
2019-12-13 10:00:00,45.81,46.07,45.79,45.95,208915.0,43.6122,43.8598,43.5932,43.7455,208915.0
2019-12-13 10:30:00,45.94,45.94,45.71,45.71,212998.0,43.736,43.736,43.517,43.517,212998.0
2019-12-13 11:00:00,45.7,45.76,45.54,45.56,110546.0,43.5075,43.5646,43.3552,43.3742,110546.0
2019-12-13 11:30:00,45.54,45.71,45.54,45.71,104141.0,43.3552,43.517,43.3552,43.517,104141.0
2019-12-13 12:00:00,45.72,45.77,45.69,45.74,163942.0,43.5265,43.5741,43.498,43.5456,163942.0
2019-12-13 12:30:00,45.74,45.74,45.66,45.72,28785.0,43.5456,43.5456,43.4694,43.5265,28785.0
2019-12-13 13:00:00,45.73,45.79,45.71,45.76,131201.0,43.5361,43.5932,43.517,43.5646,131201.0
2019-12-13 13:30:00,45.75,45.78,45.73,45.77,51470.0,43.5551,43.5837,43.5361,43.5741,51470.0
2019-12-13 14:00:00,45.77,45.78,45.72,45.73,45154.0,43.5741,43.5837,43.5265,43.5361,45154.0
2019-12-13 14:30:00,45.71,45.73,45.68,45.71,82290.0,43.517,43.5361,43.4885,43.517,82290.0
2019-12-13 15:00:00,45.71,45.73,45.69,45.7,46308.0,43.517,43.5361,43.498,43.5075,46308.0
2019-12-13 15:30:00,45.7,45.81,45.7,45.78,478803.0,43.5075,43.6122,43.5075,43.5837,478803.0
2019-12-16 09:30:00,45.92,46.03,45.75,45.76,107869.0,43.717,43.8217,43.5551,43.5646,107869.0
2019-12-16 10:00:00,45.76,46.11,45.76,46.1,174569.0,43.5646,43.8978,43.5646,43.8883,174569.0
2019-12-16 10:30:00,46.1,46.15,46.06,46.09,65805.0,43.8883,43.9359,43.8502,43.8788,65805.0
2019-12-16 11:00:00,46.08,46.09,46.02,46.04,101604.0,43.8693,43.8788,43.8122,43.8312,101604.0
2019-12-16 11:30:00,46.03,46.11,46.03,46.11,57639.0,43.8217,43.8978,43.8217,43.8978,57639.0
2019-12-16 12:00:00,46.11,46.16,46.08,46.09,42651.0,43.8978,43.9454,43.8693,43.8788,42651.0
2019-12-16 12:30:00,46.1,46.13,46.06,46.12,50265.0,43.8883,43.9169,43.8502,43.9074,50265.0
2019-12-16 13:00:00,46.11,46.14,46.09,46.13,62027.0,43.8978,43.9264,43.8788,43.9169,62027.0
2019-12-16 13:30:00,46.13,46.14,46.06,46.08,93615.0,43.9169,43.9264,43.8502,43.8693,93615.0
2019-12-16 14:00:00,46.09,46.1,45.97,45.98,111230.0,43.8788,43.8883,43.7646,43.7741,111230.0
2019-12-16 14:30:00,45.99,46.0,45.9,45.9,152914.0,43.7836,43.7931,43.6979,43.6979,152914.0
2019-12-16 15:00:00,45.91,45.95,45.89,45.92,94826.0,43.7074,43.7455,43.6884,43.717,94826.0
2019-12-16 15:30:00,45.92,45.94,45.85,45.88,242241.0,43.717,43.736,43.6503,43.6789,242241.0
2019-12-17 09:30:00,45.94,46.06,45.75,45.91,120997.0,43.736,43.8502,43.5551,43.7074,120997.0
2019-12-17 10:00:00,45.91,46.03,45.9,46.01,146377.0,43.7074,43.8217,43.6979,43.8026,146377.0
2019-12-17 10:30:00,46.0,46.04,45.97,46.02,177034.0,43.7931,43.8312,43.7646,43.8122,177034.0
2019-12-17 11:00:00,46.01,46.01,45.93,45.98,73029.0,43.8026,43.8026,43.7265,43.7741,73029.0
2019-12-17 11:30:00,45.98,46.02,45.97,46.02,25254.0,43.7741,43.8122,43.7646,43.8122,25254.0
2019-12-17 12:00:00,46.02,46.07,46.0,46.0,40673.0,43.8122,43.8598,43.7931,43.7931,40673.0
2019-12-17 12:30:00,45.99,46.01,45.95,45.96,32710.0,43.7836,43.8026,43.7455,43.755,32710.0
2019-12-17 13:00:00,45.96,45.96,45.88,45.91,35160.0,43.755,43.755,43.6789,43.7074,35160.0
2019-12-17 13:30:00,45.9,45.92,45.88,45.91,36430.0,43.6979,43.717,43.6789,43.7074,36430.0
2019-12-17 14:00:00,45.91,45.92,45.81,45.82,118255.0,43.7074,43.717,43.6122,43.6218,118255.0
2019-12-17 14:30:00,45.81,45.82,45.74,45.78,93148.0,43.6122,43.6218,43.5456,43.5837,93148.0
2019-12-17 15:00:00,45.77,45.79,45.72,45.73,40391.0,43.5741,43.5932,43.5265,43.5361,40391.0
2019-12-17 15:30:00,45.73,45.79,45.71,45.78,481045.0,43.5361,43.5932,43.517,43.5837,481045.0
2019-12-18 09:30:00,45.81,45.95,45.57,45.57,85115.0,43.6122,43.7455,43.3837,43.3837,85115.0
2019-12-18 10:00:00,45.56,45.6,45.48,45.5,264752.0,43.3742,43.4123,43.2981,43.3171,264752.0
2019-12-18 10:30:00,45.51,45.57,45.47,45.48,131497.0,43.3266,43.3837,43.2885,43.2981,131497.0
2019-12-18 11:00:00,45.49,45.56,45.46,45.56,148401.0,43.3076,43.3742,43.279,43.3742,148401.0
2019-12-18 11:30:00,45.57,45.67,45.56,45.62,97497.0,43.3837,43.4789,43.3742,43.4313,97497.0
2019-12-18 12:00:00,45.62,45.62,45.55,45.56,52013.0,43.4313,43.4313,43.3647,43.3742,52013.0
2019-12-18 12:30:00,45.57,45.57,45.48,45.51,37934.0,43.3837,43.3837,43.2981,43.3266,37934.0
2019-12-18 13:00:00,45.51,45.51,45.41,45.42,83994.0,43.3266,43.3266,43.2314,43.2409,83994.0
2019-12-18 13:30:00,45.42,45.5,45.42,45.48,99646.0,43.2409,43.3171,43.2409,43.2981,99646.0
2019-12-18 14:00:00,45.48,45.56,45.47,45.54,166732.0,43.2981,43.3742,43.2885,43.3552,166732.0
2019-12-18 14:30:00,45.55,45.58,45.53,45.54,145043.0,43.3647,43.3933,43.3457,43.3552,145043.0
2019-12-18 15:00:00,45.54,45.56,45.53,45.55,49682.0,43.3552,43.3742,43.3457,43.3647,49682.0
2019-12-18 15:30:00,45.55,45.59,45.53,45.56,257775.0,43.3647,43.4028,43.3457,43.3742,257775.0
2019-12-19 09:30:00,45.49,45.55,45.28,45.32,195583.0,43.3076,43.3647,43.1077,43.1457,195583.0
2019-12-19 10:00:00,45.31,45.34,45.15,45.24,329906.0,43.1362,43.1648,42.9839,43.0696,329906.0
2019-12-19 10:30:00,45.25,45.31,45.19,45.19,166474.0,43.0791,43.1362,43.022,43.022,166474.0
2019-12-19 11:00:00,45.19,45.31,45.17,45.25,76660.0,43.022,43.1362,43.0029,43.0791,76660.0
2019-12-19 11:30:00,45.24,45.26,45.19,45.25,43715.0,43.0696,43.0886,43.022,43.0791,43715.0
2019-12-19 12:00:00,45.24,45.27,45.21,45.22,31224.0,43.0696,43.0981,43.041,43.0505,31224.0
2019-12-19 12:30:00,45.23,45.26,45.22,45.24,82491.0,43.0601,43.0886,43.0505,43.0696,82491.0
2019-12-19 13:00:00,45.24,45.32,45.23,45.3,65063.0,43.0696,43.1457,43.0601,43.1267,65063.0
2019-12-19 13:30:00,45.3,45.4,45.3,45.4,123290.0,43.1267,43.2219,43.1267,43.2219,123290.0
2019-12-19 14:00:00,45.41,45.45,45.39,45.44,289478.0,43.2314,43.2695,43.2124,43.26,289478.0
2019-12-19 14:30:00,45.45,45.46,45.42,45.46,239869.0,43.2695,43.279,43.2409,43.279,239869.0
2019-12-19 15:00:00,45.46,45.47,45.38,45.39,194380.0,43.279,43.2885,43.2029,43.2124,194380.0
2019-12-19 15:30:00,45.4,45.42,45.36,45.39,465979.0,43.2219,43.2409,43.1838,43.2124,465979.0
2019-12-20 09:30:00,45.32,45.54,45.32,45.5,382123.0,43.241,43.4509,43.241,43.4127,382123.0
2019-12-20 10:00:00,45.49,45.54,45.44,45.47,583578.0,43.4032,43.4509,43.3555,43.3841,583578.0
2019-12-20 10:30:00,45.47,45.6,45.46,45.6,314106.0,43.3841,43.5081,43.3745,43.5081,314106.0
2019-12-20 11:00:00,45.6,45.63,45.48,45.48,103201.0,43.5081,43.5367,43.3936,43.3936,103201.0
2019-12-20 11:30:00,45.48,45.54,45.48,45.53,71370.0,43.3936,43.4509,43.3936,43.4413,71370.0
2019-12-20 12:00:00,45.53,45.58,45.51,45.55,178081.0,43.4413,43.489,43.4223,43.4604,178081.0
2019-12-20 12:30:00,45.55,45.55,45.47,45.49,145151.0,43.4604,43.4604,43.3841,43.4032,145151.0
2019-12-20 13:00:00,45.49,45.54,45.48,45.53,82274.0,43.4032,43.4509,43.3936,43.4413,82274.0
2019-12-20 13:30:00,45.54,45.54,45.49,45.54,412191.0,43.4509,43.4509,43.4032,43.4509,412191.0
2019-12-20 14:00:00,45.54,45.6,45.53,45.58,115043.0,43.4509,43.5081,43.4413,43.489,115043.0
2019-12-20 14:30:00,45.59,45.66,45.58,45.65,77172.0,43.4986,43.5654,43.489,43.5558,77172.0
2019-12-20 15:00:00,45.64,45.67,45.6,45.66,141819.0,43.5463,43.5749,43.5081,43.5654,141819.0
2019-12-20 15:30:00,45.67,45.83,45.67,45.8,443733.0,43.5749,43.7276,43.5749,43.6989,443733.0
2019-12-23 09:30:00,45.83,45.96,45.71,45.75,135912.0,43.7276,43.8516,43.6131,43.6512,135912.0
2019-12-23 10:00:00,45.73,45.79,45.63,45.64,66528.0,43.6322,43.6894,43.5367,43.5463,66528.0
2019-12-23 10:30:00,45.64,45.67,45.55,45.6,124739.0,43.5463,43.5749,43.4604,43.5081,124739.0
2019-12-23 11:00:00,45.6,45.63,45.57,45.6,51467.0,43.5081,43.5367,43.4795,43.5081,51467.0
2019-12-23 11:30:00,45.61,45.65,45.53,45.56,102885.0,43.5177,43.5558,43.4413,43.47,102885.0
2019-12-23 12:00:00,45.56,45.59,45.46,45.47,497966.0,43.47,43.4986,43.3745,43.3841,497966.0
2019-12-23 12:30:00,45.47,45.54,45.45,45.54,77878.0,43.3841,43.4509,43.365,43.4509,77878.0
2019-12-23 13:00:00,45.54,45.57,45.53,45.55,30974.0,43.4509,43.4795,43.4413,43.4604,30974.0
2019-12-23 13:30:00,45.55,45.59,45.46,45.47,171118.0,43.4604,43.4986,43.3745,43.3841,171118.0
2019-12-23 14:00:00,45.47,45.55,45.45,45.52,88236.0,43.3841,43.4604,43.365,43.4318,88236.0
2019-12-23 14:30:00,45.52,45.54,45.48,45.53,48801.0,43.4318,43.4509,43.3936,43.4413,48801.0
2019-12-23 15:00:00,45.53,45.53,45.46,45.47,114930.0,43.4413,43.4413,43.3745,43.3841,114930.0
2019-12-23 15:30:00,45.47,45.48,45.38,45.42,311988.0,43.3841,43.3936,43.2982,43.3364,311988.0
2019-12-24 09:30:00,45.41,45.54,45.41,45.5,60966.0,43.3268,43.4509,43.3268,43.4127,60966.0
2019-12-24 10:00:00,45.48,45.57,45.47,45.57,62348.0,43.3936,43.4795,43.3841,43.4795,62348.0
2019-12-24 10:30:00,45.56,45.61,45.52,45.53,260759.0,43.47,43.5177,43.4318,43.4413,260759.0
2019-12-24 11:00:00,45.53,45.61,45.51,45.6,320940.0,43.4413,43.5177,43.4223,43.5081,320940.0
2019-12-24 11:30:00,45.59,45.67,45.58,45.67,75251.0,43.4986,43.5749,43.489,43.5749,75251.0
2019-12-24 12:00:00,45.67,45.7,45.65,45.69,72466.0,43.5749,43.6035,43.5558,43.594,72466.0
2019-12-24 12:30:00,45.69,45.72,45.66,45.69,129956.0,43.594,43.6226,43.5654,43.594,129956.0
2019-12-26 09:30:00,45.78,45.78,45.59,45.6,83781.0,43.6799,43.6799,43.4986,43.5081,83781.0
2019-12-26 10:00:00,45.6,45.65,45.55,45.62,53903.0,43.5081,43.5558,43.4604,43.5272,53903.0
2019-12-26 10:30:00,45.61,45.68,45.6,45.65,85064.0,43.5177,43.5845,43.5081,43.5558,85064.0
2019-12-26 11:00:00,45.65,45.65,45.57,45.59,69550.0,43.5558,43.5558,43.4795,43.4986,69550.0
2019-12-26 11:30:00,45.59,45.59,45.48,45.48,92721.0,43.4986,43.4986,43.3936,43.3936,92721.0
2019-12-26 12:00:00,45.49,45.5,45.35,45.38,463527.0,43.4032,43.4127,43.2696,43.2982,463527.0
2019-12-26 12:30:00,45.38,45.46,45.37,45.45,118681.0,43.2982,43.3745,43.2887,43.365,118681.0
2019-12-26 13:00:00,45.45,45.51,45.45,45.51,48178.0,43.365,43.4223,43.365,43.4223,48178.0
2019-12-26 13:30:00,45.5,45.55,45.49,45.54,58774.0,43.4127,43.4604,43.4032,43.4509,58774.0
2019-12-26 14:00:00,45.55,45.58,45.54,45.57,45014.0,43.4604,43.489,43.4509,43.4795,45014.0
2019-12-26 14:30:00,45.57,45.58,45.54,45.57,81783.0,43.4795,43.489,43.4509,43.4795,81783.0
2019-12-26 15:00:00,45.57,45.59,45.53,45.57,102427.0,43.4795,43.4986,43.4413,43.4795,102427.0
2019-12-26 15:30:00,45.57,45.63,45.54,45.63,212695.0,43.4795,43.5367,43.4509,43.5367,212695.0
2019-12-27 09:30:00,45.64,45.75,45.57,45.57,105278.0,43.5463,43.6512,43.4795,43.4795,105278.0
2019-12-27 10:00:00,45.54,45.62,45.5,45.56,79136.0,43.4509,43.5272,43.4127,43.47,79136.0
2019-12-27 10:30:00,45.55,45.63,45.52,45.61,64196.0,43.4604,43.5367,43.4318,43.5177,64196.0
2019-12-27 11:00:00,45.61,45.7,45.61,45.7,35740.0,43.5177,43.6035,43.5177,43.6035,35740.0
2019-12-27 11:30:00,45.71,45.71,45.65,45.68,32320.0,43.6131,43.6131,43.5558,43.5845,32320.0
2019-12-27 12:00:00,45.67,45.68,45.63,45.66,42482.0,43.5749,43.5845,43.5367,43.5654,42482.0
2019-12-27 12:30:00,45.65,45.67,45.62,45.65,23136.0,43.5558,43.5749,43.5272,43.5558,23136.0
2019-12-27 13:00:00,45.65,45.69,45.64,45.67,27058.0,43.5558,43.594,43.5463,43.5749,27058.0
2019-12-27 13:30:00,45.69,45.7,45.63,45.66,35490.0,43.594,43.6035,43.5367,43.5654,35490.0
2019-12-27 14:00:00,45.67,45.68,45.66,45.66,39485.0,43.5749,43.5845,43.5654,43.5654,39485.0
2019-12-27 14:30:00,45.67,45.73,45.66,45.72,29585.0,43.5749,43.6322,43.5654,43.6226,29585.0
2019-12-27 15:00:00,45.72,45.73,45.64,45.64,69300.0,43.6226,43.6322,43.5463,43.5463,69300.0
2019-12-27 15:30:00,45.64,45.64,45.51,45.58,179448.0,43.5463,43.5463,43.4223,43.489,179448.0
2019-12-30 09:30:00,45.54,45.6,45.32,45.38,143108.0,43.4509,43.5081,43.241,43.2982,143108.0
2019-12-30 10:00:00,45.38,45.4,45.19,45.26,185609.0,43.2982,43.3173,43.1169,43.1837,185609.0
2019-12-30 10:30:00,45.27,45.35,45.26,45.35,113907.0,43.1933,43.2696,43.1837,43.2696,113907.0
2019-12-30 11:00:00,45.36,45.36,45.24,45.35,50890.0,43.2791,43.2791,43.1646,43.2696,50890.0
2019-12-30 11:30:00,45.36,45.47,45.34,45.44,37831.0,43.2791,43.3841,43.2601,43.3555,37831.0
2019-12-30 12:00:00,45.44,45.52,45.4,45.49,58363.0,43.3555,43.4318,43.3173,43.4032,58363.0
2019-12-30 12:30:00,45.5,45.6,45.49,45.54,35591.0,43.4127,43.5081,43.4032,43.4509,35591.0
2019-12-30 13:00:00,45.54,45.59,45.52,45.55,22818.0,43.4509,43.4986,43.4318,43.4604,22818.0
2019-12-30 13:30:00,45.55,45.57,45.53,45.56,28194.0,43.4604,43.4795,43.4413,43.47,28194.0
2019-12-30 14:00:00,45.56,45.57,45.43,45.45,86762.0,43.47,43.4795,43.3459,43.365,86762.0
2019-12-30 14:30:00,45.45,45.48,45.42,45.46,28752.0,43.365,43.3936,43.3364,43.3745,28752.0
2019-12-30 15:00:00,45.45,45.53,45.43,45.51,52490.0,43.365,43.4413,43.3459,43.4223,52490.0
2019-12-30 15:30:00,45.51,45.52,45.41,45.46,143825.0,43.4223,43.4318,43.3268,43.3745,143825.0
2019-12-31 09:30:00,45.31,45.66,45.27,45.65,76847.0,43.2314,43.5654,43.1933,43.5558,76847.0
2019-12-31 10:00:00,45.65,45.66,45.55,45.58,171407.0,43.5558,43.5654,43.4604,43.489,171407.0
2019-12-31 10:30:00,45.57,45.58,45.48,45.5,58630.0,43.4795,43.489,43.3936,43.4127,58630.0
2019-12-31 11:00:00,45.49,45.55,45.48,45.54,30249.0,43.4032,43.4604,43.3936,43.4509,30249.0
2019-12-31 11:30:00,45.54,45.57,45.49,45.52,30744.0,43.4509,43.4795,43.4032,43.4318,30744.0
2019-12-31 12:00:00,45.52,45.52,45.45,45.5,33648.0,43.4318,43.4318,43.365,43.4127,33648.0
2019-12-31 12:30:00,45.5,45.5,45.45,45.46,18998.0,43.4127,43.4127,43.365,43.3745,18998.0
2019-12-31 13:00:00,45.45,45.47,45.4,45.43,27159.0,43.365,43.3841,43.3173,43.3459,27159.0
2019-12-31 13:30:00,45.43,45.52,45.42,45.52,32343.0,43.3459,43.4318,43.3364,43.4318,32343.0
2019-12-31 14:00:00,45.51,45.62,45.51,45.62,32022.0,43.4223,43.5272,43.4223,43.5272,32022.0
2019-12-31 14:30:00,45.62,45.62,45.56,45.57,38719.0,43.5272,43.5272,43.47,43.4795,38719.0
2019-12-31 15:00:00,45.57,45.63,45.56,45.59,80374.0,43.4795,43.5367,43.47,43.4986,80374.0
2019-12-31 15:30:00,45.6,45.64,45.52,45.54,219898.0,43.5081,43.5463,43.4318,43.4509,219898.0
2020-01-02 09:30:00,45.7,45.8,45.56,45.6,85589.0,43.6035,43.6989,43.47,43.5081,85589.0
2020-01-02 10:00:00,45.61,45.61,45.46,45.47,224087.0,43.5177,43.5177,43.3745,43.3841,224087.0
2020-01-02 10:30:00,45.47,45.57,45.45,45.56,73087.0,43.3841,43.4795,43.365,43.47,73087.0
2020-01-02 11:00:00,45.55,45.56,45.39,45.44,46329.0,43.4604,43.47,43.3078,43.3555,46329.0
2020-01-02 11:30:00,45.44,45.48,45.38,45.45,75436.0,43.3555,43.3936,43.2982,43.365,75436.0
2020-01-02 12:00:00,45.46,45.48,45.43,45.44,51824.0,43.3745,43.3936,43.3459,43.3555,51824.0
2020-01-02 12:30:00,45.44,45.46,45.36,45.39,107774.0,43.3555,43.3745,43.2791,43.3078,107774.0
2020-01-02 13:00:00,45.39,45.39,45.32,45.33,42996.0,43.3078,43.3078,43.241,43.2505,42996.0
2020-01-02 13:30:00,45.33,45.33,45.22,45.25,58567.0,43.2505,43.2505,43.1456,43.1742,58567.0
2020-01-02 14:00:00,45.26,45.31,45.24,45.31,54544.0,43.1837,43.2314,43.1646,43.2314,54544.0
2020-01-02 14:30:00,45.31,45.36,45.28,45.34,41135.0,43.2314,43.2791,43.2028,43.2601,41135.0
2020-01-02 15:00:00,45.34,45.4,45.33,45.4,120856.0,43.2601,43.3173,43.2505,43.3173,120856.0
2020-01-02 15:30:00,45.39,45.65,45.39,45.64,375784.0,43.3078,43.5558,43.3078,43.5463,375784.0
2020-01-03 09:30:00,45.15,45.38,45.15,45.37,189001.0,43.0788,43.2982,43.0788,43.2887,189001.0
2020-01-03 10:00:00,45.36,45.46,45.24,45.37,74438.0,43.2791,43.3745,43.1646,43.2887,74438.0
2020-01-03 10:30:00,45.36,45.41,45.28,45.32,80037.0,43.2791,43.3268,43.2028,43.241,80037.0
2020-01-03 11:00:00,45.32,45.37,45.25,45.34,43607.0,43.241,43.2887,43.1742,43.2601,43607.0
2020-01-03 11:30:00,45.36,45.48,45.35,45.41,36196.0,43.2791,43.3936,43.2696,43.3268,36196.0
2020-01-03 12:00:00,45.41,45.44,45.38,45.4,44557.0,43.3268,43.3555,43.2982,43.3173,44557.0
2020-01-03 12:30:00,45.39,45.51,45.39,45.47,21995.0,43.3078,43.4223,43.3078,43.3841,21995.0
2020-01-03 13:00:00,45.47,45.5,45.42,45.46,19583.0,43.3841,43.4127,43.3364,43.3745,19583.0
2020-01-03 13:30:00,45.46,45.46,45.29,45.36,39064.0,43.3745,43.3745,43.2123,43.2791,39064.0
2020-01-03 14:00:00,45.36,45.37,45.25,45.31,40641.0,43.2791,43.2887,43.1742,43.2314,40641.0
2020-01-03 14:30:00,45.3,45.39,45.3,45.39,38151.0,43.2219,43.3078,43.2219,43.3078,38151.0
2020-01-03 15:00:00,45.39,45.43,45.36,45.4,62885.0,43.3078,43.3459,43.2791,43.3173,62885.0
2020-01-03 15:30:00,45.4,45.46,45.36,45.43,131401.0,43.3173,43.3745,43.2791,43.3459,131401.0
2020-01-06 09:30:00,45.17,45.41,45.1,45.29,556082.0,43.0978,43.3268,43.0311,43.2123,556082.0
2020-01-06 10:00:00,45.3,45.52,45.27,45.52,143541.0,43.2219,43.4318,43.1933,43.4318,143541.0
2020-01-06 10:30:00,45.52,45.66,45.49,45.64,255068.0,43.4318,43.5654,43.4032,43.5463,255068.0
2020-01-06 11:00:00,45.65,45.7,45.64,45.67,59898.0,43.5558,43.6035,43.5463,43.5749,59898.0
2020-01-06 11:30:00,45.67,45.69,45.62,45.66,126569.0,43.5749,43.594,43.5272,43.5654,126569.0
2020-01-06 12:00:00,45.66,45.7,45.64,45.64,34242.0,43.5654,43.6035,43.5463,43.5463,34242.0
2020-01-06 12:30:00,45.66,45.69,45.64,45.66,33877.0,43.5654,43.594,43.5463,43.5654,33877.0
2020-01-06 13:00:00,45.66,45.7,45.65,45.68,58526.0,43.5654,43.6035,43.5558,43.5845,58526.0
2020-01-06 13:30:00,45.68,45.68,45.63,45.66,74387.0,43.5845,43.5845,43.5367,43.5654,74387.0
2020-01-06 14:00:00,45.67,45.74,45.64,45.73,147868.0,43.5749,43.6417,43.5463,43.6322,147868.0
2020-01-06 14:30:00,45.73,45.74,45.68,45.73,46388.0,43.6322,43.6417,43.5845,43.6322,46388.0
2020-01-06 15:00:00,45.74,45.78,45.69,45.71,76119.0,43.6417,43.6799,43.594,43.6131,76119.0
2020-01-06 15:30:00,45.7,45.77,45.68,45.76,158187.0,43.6035,43.6703,43.5845,43.6608,158187.0
2020-01-07 09:30:00,45.66,45.86,45.65,45.7,258947.0,43.5654,43.7562,43.5558,43.6035,258947.0
2020-01-07 10:00:00,45.73,45.82,45.69,45.78,311248.0,43.6322,43.718,43.594,43.6799,311248.0
2020-01-07 10:30:00,45.8,45.82,45.73,45.79,292048.0,43.6989,43.718,43.6322,43.6894,292048.0
2020-01-07 11:00:00,45.79,45.79,45.65,45.66,82007.0,43.6894,43.6894,43.5558,43.5654,82007.0
2020-01-07 11:30:00,45.67,45.67,45.56,45.58,25437.0,43.5749,43.5749,43.47,43.489,25437.0
2020-01-07 12:00:00,45.58,45.67,45.57,45.66,33912.0,43.489,43.5749,43.4795,43.5654,33912.0
2020-01-07 12:30:00,45.65,45.66,45.61,45.65,271184.0,43.5558,43.5654,43.5177,43.5558,271184.0
2020-01-07 13:00:00,45.65,45.7,45.62,45.63,142400.0,43.5558,43.6035,43.5272,43.5367,142400.0
2020-01-07 13:30:00,45.63,45.66,45.59,45.66,277850.0,43.5367,43.5654,43.4986,43.5654,277850.0
2020-01-07 14:00:00,45.65,45.67,45.56,45.6,198957.0,43.5558,43.5749,43.47,43.5081,198957.0
2020-01-07 14:30:00,45.6,45.62,45.58,45.6,373048.0,43.5081,43.5272,43.489,43.5081,373048.0
2020-01-07 15:00:00,45.61,45.62,45.58,45.6,174918.0,43.5177,43.5272,43.489,43.5081,174918.0
2020-01-07 15:30:00,45.6,45.61,45.52,45.55,750307.0,43.5081,43.5177,43.4318,43.4604,750307.0
2020-01-08 09:30:00,45.75,46.33,45.74,46.28,291593.0,43.6512,44.2046,43.6417,44.1569,291593.0
2020-01-08 10:00:00,46.28,46.33,46.09,46.11,274716.0,44.1569,44.2046,43.9756,43.9947,274716.0
2020-01-08 10:30:00,46.11,46.17,46.05,46.11,125737.0,43.9947,44.052,43.9375,43.9947,125737.0
2020-01-08 11:00:00,46.12,46.41,46.09,46.39,144862.0,44.0043,44.281,43.9756,44.2619,144862.0
2020-01-08 11:30:00,46.38,46.49,46.22,46.23,431516.0,44.2523,44.3573,44.0997,44.1092,431516.0
2020-01-08 12:00:00,46.25,46.34,46.24,46.31,97833.0,44.1283,44.2142,44.1188,44.1856,97833.0
2020-01-08 12:30:00,46.31,46.32,46.21,46.27,50955.0,44.1856,44.1951,44.0901,44.1474,50955.0
2020-01-08 13:00:00,46.27,46.28,46.18,46.22,53177.0,44.1474,44.1569,44.0615,44.0997,53177.0
2020-01-08 13:30:00,46.24,46.24,46.16,46.16,87140.0,44.1188,44.1188,44.0424,44.0424,87140.0
2020-01-08 14:00:00,46.17,46.19,46.11,46.11,59024.0,44.052,44.0711,43.9947,43.9947,59024.0
2020-01-08 14:30:00,46.12,46.25,46.11,46.25,79155.0,44.0043,44.1283,43.9947,44.1283,79155.0
2020-01-08 15:00:00,46.25,46.28,46.22,46.26,69333.0,44.1283,44.1569,44.0997,44.1378,69333.0
2020-01-08 15:30:00,46.26,46.26,46.01,46.02,461078.0,44.1378,44.1378,43.8993,43.9089,461078.0
2020-01-09 09:30:00,46.17,46.33,46.09,46.25,94481.0,44.052,44.2046,43.9756,44.1283,94481.0
2020-01-09 10:00:00,46.25,46.3,46.17,46.25,101558.0,44.1283,44.176,44.052,44.1283,101558.0
2020-01-09 10:30:00,46.25,46.35,46.23,46.24,130511.0,44.1283,44.2237,44.1092,44.1188,130511.0
2020-01-09 11:00:00,46.23,46.23,46.13,46.15,93435.0,44.1092,44.1092,44.0138,44.0329,93435.0
2020-01-09 11:30:00,46.14,46.19,46.0,46.02,68026.0,44.0234,44.0711,43.8898,43.9089,68026.0
2020-01-09 12:00:00,46.01,46.08,46.0,46.02,76785.0,43.8993,43.9661,43.8898,43.9089,76785.0
2020-01-09 12:30:00,46.02,46.14,46.01,46.1,63071.0,43.9089,44.0234,43.8993,43.9852,63071.0
2020-01-09 13:00:00,46.11,46.12,46.04,46.07,55099.0,43.9947,44.0043,43.9279,43.9566,55099.0
2020-01-09 13:30:00,46.08,46.12,46.05,46.06,50527.0,43.9661,44.0043,43.9375,43.947,50527.0
2020-01-09 14:00:00,46.06,46.12,46.06,46.08,42967.0,43.947,44.0043,43.947,43.9661,42967.0
2020-01-09 14:30:00,46.08,46.11,46.04,46.07,71670.0,43.9661,43.9947,43.9279,43.9566,71670.0
2020-01-09 15:00:00,46.07,46.12,46.02,46.11,76347.0,43.9566,44.0043,43.9089,43.9947,76347.0
2020-01-09 15:30:00,46.11,46.13,46.05,46.09,301006.0,43.9947,44.0138,43.9375,43.9756,301006.0
2020-01-10 09:30:00,46.1,46.16,45.89,46.14,125670.0,43.9852,44.0424,43.7848,44.0234,125670.0
2020-01-10 10:00:00,46.15,46.21,46.08,46.18,58239.0,44.0329,44.0901,43.9661,44.0615,58239.0
2020-01-10 10:30:00,46.17,46.17,46.06,46.14,36533.0,44.052,44.052,43.947,44.0234,36533.0
2020-01-10 11:00:00,46.13,46.15,46.06,46.07,40816.0,44.0138,44.0329,43.947,43.9566,40816.0
2020-01-10 11:30:00,46.07,46.09,46.02,46.05,23014.0,43.9566,43.9756,43.9089,43.9375,23014.0
2020-01-10 12:00:00,46.05,46.07,45.98,46.06,53515.0,43.9375,43.9566,43.8707,43.947,53515.0
2020-01-10 12:30:00,46.06,46.18,46.05,46.18,32193.0,43.947,44.0615,43.9375,44.0615,32193.0
2020-01-10 13:00:00,46.18,46.35,46.18,46.33,85354.0,44.0615,44.2237,44.0615,44.2046,85354.0
2020-01-10 13:30:00,46.33,46.39,46.29,46.37,87232.0,44.2046,44.2619,44.1665,44.2428,87232.0
2020-01-10 14:00:00,46.36,46.36,46.25,46.28,70594.0,44.2333,44.2333,44.1283,44.1569,70594.0
2020-01-10 14:30:00,46.27,46.28,46.18,46.22,42563.0,44.1474,44.1569,44.0615,44.0997,42563.0
2020-01-10 15:00:00,46.21,46.22,46.14,46.19,80612.0,44.0901,44.0997,44.0234,44.0711,80612.0
2020-01-10 15:30:00,46.19,46.19,46.08,46.15,240373.0,44.0711,44.0711,43.9661,44.0329,240373.0
2020-01-13 09:30:00,46.21,46.37,46.16,46.37,157134.0,44.0901,44.2428,44.0424,44.2428,157134.0
2020-01-13 10:00:00,46.37,46.4,46.25,46.3,115119.0,44.2428,44.2714,44.1283,44.176,115119.0
2020-01-13 10:30:00,46.3,46.34,46.25,46.32,106002.0,44.176,44.2142,44.1283,44.1951,106002.0
2020-01-13 11:00:00,46.33,46.38,46.26,46.36,88823.0,44.2046,44.2523,44.1378,44.2333,88823.0
2020-01-13 11:30:00,46.36,46.4,46.29,46.34,58545.0,44.2333,44.2714,44.1665,44.2142,58545.0
2020-01-13 12:00:00,46.35,46.43,46.35,46.4,90149.0,44.2237,44.3,44.2237,44.2714,90149.0
2020-01-13 12:30:00,46.4,46.42,46.35,46.37,82469.0,44.2714,44.2905,44.2237,44.2428,82469.0
2020-01-13 13:00:00,46.37,46.42,46.34,46.39,37022.0,44.2428,44.2905,44.2142,44.2619,37022.0
2020-01-13 13:30:00,46.39,46.42,46.39,46.4,36858.0,44.2619,44.2905,44.2619,44.2714,36858.0
2020-01-13 14:00:00,46.41,46.53,46.4,46.53,44415.0,44.281,44.3955,44.2714,44.3955,44415.0
2020-01-13 14:30:00,46.53,46.55,46.51,46.53,58892.0,44.3955,44.4145,44.3764,44.3955,58892.0
2020-01-13 15:00:00,46.53,46.54,46.46,46.47,46996.0,44.3955,44.405,44.3287,44.3382,46996.0
2020-01-13 15:30:00,46.47,46.54,46.44,46.53,524448.0,44.3382,44.405,44.3096,44.3955,524448.0
2020-01-14 09:30:00,46.5,46.66,46.44,46.55,300414.0,44.3668,44.5195,44.3096,44.4145,300414.0
2020-01-14 10:00:00,46.54,46.61,46.5,46.61,88236.0,44.405,44.4718,44.3668,44.4718,88236.0
2020-01-14 10:30:00,46.61,46.73,46.61,46.69,69942.0,44.4718,44.5863,44.4718,44.5481,69942.0
2020-01-14 11:00:00,46.69,46.71,46.65,46.66,59128.0,44.5481,44.5672,44.51,44.5195,59128.0
2020-01-14 11:30:00,46.67,46.75,46.67,46.74,24870.0,44.529,44.6054,44.529,44.5958,24870.0
2020-01-14 12:00:00,46.74,46.75,46.68,46.72,37699.0,44.5958,44.6054,44.5386,44.5767,37699.0
2020-01-14 12:30:00,46.73,46.85,46.72,46.83,50929.0,44.5863,44.7008,44.5767,44.6817,50929.0
2020-01-14 13:00:00,46.82,46.88,46.82,46.85,47474.0,44.6722,44.7294,44.6722,44.7008,47474.0
2020-01-14 13:30:00,46.84,46.89,46.72,46.74,194652.0,44.6912,44.7389,44.5767,44.5958,194652.0
2020-01-14 14:00:00,46.73,46.74,46.58,46.7,82147.0,44.5863,44.5958,44.4432,44.5577,82147.0
2020-01-14 14:30:00,46.7,46.73,46.65,46.65,63998.0,44.5577,44.5863,44.51,44.51,63998.0
2020-01-14 15:00:00,46.66,46.69,46.62,46.66,147069.0,44.5195,44.5481,44.4813,44.5195,147069.0
2020-01-14 15:30:00,46.65,46.71,46.61,46.68,460797.0,44.51,44.5672,44.4718,44.5386,460797.0
2020-01-15 09:30:00,46.62,47.02,46.62,47.01,201265.0,44.4813,44.863,44.4813,44.8534,201265.0
2020-01-15 10:00:00,47.01,47.1,46.96,47.04,224542.0,44.8534,44.9393,44.8057,44.8821,224542.0
2020-01-15 10:30:00,47.04,47.1,47.02,47.1,64411.0,44.8821,44.9393,44.863,44.9393,64411.0
2020-01-15 11:00:00,47.1,47.14,46.97,47.09,64518.0,44.9393,44.9775,44.8153,44.9298,64518.0
2020-01-15 11:30:00,47.09,47.22,47.08,47.14,97505.0,44.9298,45.0538,44.9202,44.9775,97505.0
2020-01-15 12:00:00,47.15,47.15,47.05,47.12,55863.0,44.987,44.987,44.8916,44.9584,55863.0
2020-01-15 12:30:00,47.12,47.13,47.05,47.05,58971.0,44.9584,44.9679,44.8916,44.8916,58971.0
2020-01-15 13:00:00,47.04,47.14,47.04,47.13,47636.0,44.8821,44.9775,44.8821,44.9679,47636.0
2020-01-15 13:30:00,47.14,47.22,47.12,47.19,70184.0,44.9775,45.0538,44.9584,45.0252,70184.0
2020-01-15 14:00:00,47.18,47.3,47.17,47.3,91195.0,45.0156,45.1301,45.0061,45.1301,91195.0
2020-01-15 14:30:00,47.3,47.34,47.26,47.27,146800.0,45.1301,45.1683,45.092,45.1015,146800.0
2020-01-15 15:00:00,47.27,47.27,47.17,47.2,169588.0,45.1015,45.1015,45.0061,45.0347,169588.0
2020-01-15 15:30:00,47.2,47.27,47.14,47.26,863700.0,45.0347,45.1015,44.9775,45.092,863700.0
2020-01-16 09:30:00,47.48,47.64,47.31,47.49,212221.0,45.3019,45.4545,45.1397,45.3114,212221.0
2020-01-16 10:00:00,47.5,47.53,47.35,47.43,93835.0,45.321,45.3496,45.1778,45.2542,93835.0
2020-01-16 10:30:00,47.43,47.51,47.4,47.4,92203.0,45.2542,45.3305,45.2255,45.2255,92203.0
2020-01-16 11:00:00,47.41,47.42,47.26,47.31,92340.0,45.2351,45.2446,45.092,45.1397,92340.0
2020-01-16 11:30:00,47.31,47.35,47.28,47.32,71897.0,45.1397,45.1778,45.1111,45.1492,71897.0
2020-01-16 12:00:00,47.33,47.41,47.33,47.41,25572.0,45.1588,45.2351,45.1588,45.2351,25572.0
2020-01-16 12:30:00,47.41,47.56,47.41,47.56,39539.0,45.2351,45.3782,45.2351,45.3782,39539.0
2020-01-16 13:00:00,47.56,47.6,47.55,47.6,42162.0,45.3782,45.4164,45.3687,45.4164,42162.0
2020-01-16 13:30:00,47.59,47.6,47.56,47.59,46242.0,45.4068,45.4164,45.3782,45.4068,46242.0
2020-01-16 14:00:00,47.58,47.62,47.56,47.56,36520.0,45.3973,45.4355,45.3782,45.3782,36520.0
2020-01-16 14:30:00,47.56,47.56,47.49,47.52,106180.0,45.3782,45.3782,45.3114,45.34,106180.0
2020-01-16 15:00:00,47.51,47.56,47.5,47.54,77555.0,45.3305,45.3782,45.321,45.3591,77555.0
2020-01-16 15:30:00,47.54,47.63,47.53,47.63,246551.0,45.3591,45.445,45.3496,45.445,246551.0
2020-01-17 09:30:00,47.87,47.97,47.8,47.85,431788.0,45.674,45.7694,45.6072,45.6549,431788.0
2020-01-17 10:00:00,47.85,47.87,47.73,47.78,163552.0,45.6549,45.674,45.5404,45.5881,163552.0
2020-01-17 10:30:00,47.79,47.8,47.64,47.67,55130.0,45.5977,45.6072,45.4545,45.4832,55130.0
2020-01-17 11:00:00,47.67,47.76,47.64,47.69,264094.0,45.4832,45.569,45.4545,45.5022,264094.0
2020-01-17 11:30:00,47.69,47.8,47.68,47.78,101217.0,45.5022,45.6072,45.4927,45.5881,101217.0
2020-01-17 12:00:00,47.78,47.82,47.75,47.77,90726.0,45.5881,45.6263,45.5595,45.5786,90726.0
2020-01-17 12:30:00,47.76,47.77,47.73,47.76,129334.0,45.569,45.5786,45.5404,45.569,129334.0
2020-01-17 13:00:00,47.76,47.79,47.72,47.73,37005.0,45.569,45.5977,45.5309,45.5404,37005.0
2020-01-17 13:30:00,47.73,47.75,47.67,47.7,46635.0,45.5404,45.5595,45.4832,45.5118,46635.0
2020-01-17 14:00:00,47.7,47.72,47.67,47.68,35486.0,45.5118,45.5309,45.4832,45.4927,35486.0
2020-01-17 14:30:00,47.68,47.7,47.62,47.67,56113.0,45.4927,45.5118,45.4355,45.4832,56113.0
2020-01-17 15:00:00,47.66,47.67,47.58,47.63,153849.0,45.4736,45.4832,45.3973,45.445,153849.0
2020-01-17 15:30:00,47.64,47.67,47.57,47.6,425893.0,45.4545,45.4832,45.3878,45.4164,425893.0
2020-01-21 09:30:00,47.5,47.71,47.46,47.65,308959.0,45.321,45.5213,45.2828,45.4641,308959.0
2020-01-21 10:00:00,47.65,47.7,47.59,47.68,95854.0,45.4641,45.5118,45.4068,45.4927,95854.0
2020-01-21 10:30:00,47.68,47.74,47.62,47.69,113580.0,45.4927,45.55,45.4355,45.5022,113580.0
2020-01-21 11:00:00,47.7,47.76,47.67,47.71,105093.0,45.5118,45.569,45.4832,45.5213,105093.0
2020-01-21 11:30:00,47.72,47.87,47.7,47.86,105256.0,45.5309,45.674,45.5118,45.6644,105256.0
2020-01-21 12:00:00,47.86,47.91,47.85,47.9,68451.0,45.6644,45.7122,45.6549,45.7026,68451.0
2020-01-21 12:30:00,47.9,47.98,47.9,47.97,78898.0,45.7026,45.7789,45.7026,45.7694,78898.0
2020-01-21 13:00:00,47.97,47.98,47.85,47.87,103415.0,45.7694,45.7789,45.6549,45.674,103415.0
2020-01-21 13:30:00,47.87,47.9,47.81,47.85,109248.0,45.674,45.7026,45.6167,45.6549,109248.0
2020-01-21 14:00:00,47.85,47.91,47.83,47.89,143916.0,45.6549,45.7122,45.6358,45.6931,143916.0
2020-01-21 14:30:00,47.87,47.97,47.86,47.96,104863.0,45.674,45.7694,45.6644,45.7599,104863.0
2020-01-21 15:00:00,47.96,48.01,47.96,47.99,223544.0,45.7599,45.8076,45.7599,45.7885,223544.0
2020-01-21 15:30:00,47.99,48.03,47.94,47.97,456733.0,45.7885,45.8266,45.7408,45.7694,456733.0
2020-01-22 09:30:00,48.12,48.36,47.97,48.26,157794.0,45.9125,46.1415,45.7694,46.0461,157794.0
2020-01-22 10:00:00,48.26,48.42,48.26,48.39,206481.0,46.0461,46.1988,46.0461,46.1701,206481.0
2020-01-22 10:30:00,48.39,48.53,48.36,48.36,295872.0,46.1701,46.3037,46.1415,46.1415,295872.0
2020-01-22 11:00:00,48.35,48.39,48.28,48.32,109940.0,46.132,46.1701,46.0652,46.1033,109940.0
2020-01-22 11:30:00,48.32,48.34,48.26,48.26,55789.0,46.1033,46.1224,46.0461,46.0461,55789.0
2020-01-22 12:00:00,48.27,48.32,48.23,48.25,124805.0,46.0556,46.1033,46.0175,46.0366,124805.0
2020-01-22 12:30:00,48.25,48.29,48.22,48.28,80215.0,46.0366,46.0747,46.0079,46.0652,80215.0
2020-01-22 13:00:00,48.29,48.34,48.26,48.33,59575.0,46.0747,46.1224,46.0461,46.1129,59575.0
2020-01-22 13:30:00,48.32,48.35,48.3,48.3,53650.0,46.1033,46.132,46.0843,46.0843,53650.0
2020-01-22 14:00:00,48.3,48.35,48.3,48.31,49347.0,46.0843,46.132,46.0843,46.0938,49347.0
2020-01-22 14:30:00,48.31,48.32,48.26,48.29,99104.0,46.0938,46.1033,46.0461,46.0747,99104.0
2020-01-22 15:00:00,48.28,48.29,48.15,48.19,180219.0,46.0652,46.0747,45.9411,45.9793,180219.0
2020-01-22 15:30:00,48.19,48.23,48.13,48.18,262712.0,45.9793,46.0175,45.9221,45.9698,262712.0
2020-01-23 09:30:00,48.14,48.29,47.96,48.29,510859.0,45.9316,46.0747,45.7599,46.0747,510859.0
2020-01-23 10:00:00,48.3,48.47,48.28,48.46,104665.0,46.0843,46.2465,46.0652,46.2369,104665.0
2020-01-23 10:30:00,48.46,48.5,48.4,48.45,170822.0,46.2369,46.2751,46.1797,46.2274,170822.0
2020-01-23 11:00:00,48.45,48.45,48.36,48.38,172716.0,46.2274,46.2274,46.1415,46.1606,172716.0
2020-01-23 11:30:00,48.38,48.47,48.37,48.46,113468.0,46.1606,46.2465,46.1511,46.2369,113468.0
2020-01-23 12:00:00,48.45,48.5,48.41,48.49,60973.0,46.2274,46.2751,46.1892,46.2655,60973.0
2020-01-23 12:30:00,48.5,48.55,48.49,48.51,50710.0,46.2751,46.3228,46.2655,46.2846,50710.0
2020-01-23 13:00:00,48.5,48.62,48.48,48.55,81825.0,46.2751,46.3896,46.256,46.3228,81825.0
2020-01-23 13:30:00,48.55,48.59,48.52,48.59,102441.0,46.3228,46.361,46.2942,46.361,102441.0
2020-01-23 14:00:00,48.61,48.83,48.6,48.82,177292.0,46.38,46.5899,46.3705,46.5804,177292.0
2020-01-23 14:30:00,48.83,48.88,48.81,48.88,116052.0,46.5899,46.6377,46.5709,46.6377,116052.0
2020-01-23 15:00:00,48.88,48.88,48.77,48.84,180882.0,46.6377,46.6377,46.5327,46.5995,180882.0
2020-01-23 15:30:00,48.84,48.86,48.7,48.73,524034.0,46.5995,46.6186,46.4659,46.4945,524034.0
2020-01-24 09:30:00,48.78,48.9,48.67,48.84,578458.0,46.5422,46.6567,46.4373,46.5995,578458.0
2020-01-24 10:00:00,48.83,48.91,48.72,48.72,88760.0,46.5899,46.6663,46.485,46.485,88760.0
2020-01-24 10:30:00,48.72,48.72,48.55,48.57,78979.0,46.485,46.485,46.3228,46.3419,78979.0
2020-01-24 11:00:00,48.55,48.64,48.48,48.55,98590.0,46.3228,46.4087,46.256,46.3228,98590.0
2020-01-24 11:30:00,48.55,48.56,48.43,48.43,47711.0,46.3228,46.3323,46.2083,46.2083,47711.0
2020-01-24 12:00:00,48.43,48.43,48.05,48.09,174818.0,46.2083,46.2083,45.8457,45.8839,174818.0
2020-01-24 12:30:00,48.1,48.22,48.08,48.18,94578.0,45.8934,46.0079,45.8744,45.9698,94578.0
2020-01-24 13:00:00,48.18,48.18,47.98,47.98,72182.0,45.9698,45.9698,45.7789,45.7789,72182.0
2020-01-24 13:30:00,47.97,48.05,47.93,47.99,122078.0,45.7694,45.8457,45.7312,45.7885,122078.0
2020-01-24 14:00:00,47.99,48.04,47.85,47.85,68413.0,45.7885,45.8362,45.6549,45.6549,68413.0
2020-01-24 14:30:00,47.86,48.08,47.85,48.07,92369.0,45.6644,45.8744,45.6549,45.8648,92369.0
2020-01-24 15:00:00,48.07,48.16,48.05,48.1,116984.0,45.8648,45.9507,45.8457,45.8934,116984.0
2020-01-24 15:30:00,48.09,48.13,47.94,48.09,310050.0,45.8839,45.9221,45.7408,45.8839,310050.0
2020-01-27 09:30:00,47.38,48.06,47.3,47.83,276393.0,45.2065,45.8553,45.1301,45.6358,276393.0
2020-01-27 10:00:00,47.82,47.96,47.65,47.91,234161.0,45.6263,45.7599,45.4641,45.7122,234161.0
2020-01-27 10:30:00,47.92,47.94,47.74,47.82,123737.0,45.7217,45.7408,45.55,45.6263,123737.0
2020-01-27 11:00:00,47.81,47.88,47.73,47.86,78023.0,45.6167,45.6835,45.5404,45.6644,78023.0
2020-01-27 11:30:00,47.86,47.98,47.82,47.91,96015.0,45.6644,45.7789,45.6263,45.7122,96015.0
2020-01-27 12:00:00,47.9,48.01,47.89,47.92,60162.0,45.7026,45.8076,45.6931,45.7217,60162.0
2020-01-27 12:30:00,47.92,47.98,47.88,47.93,76752.0,45.7217,45.7789,45.6835,45.7312,76752.0
2020-01-27 13:00:00,47.93,47.99,47.87,47.97,88838.0,45.7312,45.7885,45.674,45.7694,88838.0
2020-01-27 13:30:00,47.97,48.04,47.96,47.96,95842.0,45.7694,45.8362,45.7599,45.7599,95842.0
2020-01-27 14:00:00,47.96,48.05,47.9,48.01,92190.0,45.7599,45.8457,45.7026,45.8076,92190.0
2020-01-27 14:30:00,48.01,48.02,47.89,47.92,113236.0,45.8076,45.8171,45.6931,45.7217,113236.0
2020-01-27 15:00:00,47.92,47.96,47.85,47.91,136845.0,45.7217,45.7599,45.6549,45.7122,136845.0
2020-01-27 15:30:00,47.91,47.91,47.72,47.73,289250.0,45.7122,45.7122,45.5309,45.5404,289250.0
2020-01-28 09:30:00,48.06,48.34,47.97,48.24,199198.0,45.8553,46.1224,45.7694,46.027,199198.0
2020-01-28 10:00:00,48.26,48.53,48.22,48.46,284687.0,46.0461,46.3037,46.0079,46.2369,284687.0
2020-01-28 10:30:00,48.45,48.54,48.42,48.54,242576.0,46.2274,46.3133,46.1988,46.3133,242576.0
2020-01-28 11:00:00,48.56,48.63,48.45,48.6,130909.0,46.3323,46.3991,46.2274,46.3705,130909.0
2020-01-28 11:30:00,48.61,48.64,48.56,48.59,84121.0,46.38,46.4087,46.3323,46.361,84121.0
2020-01-28 12:00:00,48.6,48.66,48.58,48.59,31754.0,46.3705,46.4277,46.3514,46.361,31754.0
2020-01-28 12:30:00,48.59,48.65,48.57,48.63,24784.0,46.361,46.4182,46.3419,46.3991,24784.0
2020-01-28 13:00:00,48.63,48.71,48.59,48.7,27992.0,46.3991,46.4755,46.361,46.4659,27992.0
2020-01-28 13:30:00,48.7,48.7,48.64,48.66,50444.0,46.4659,46.4659,46.4087,46.4277,50444.0
2020-01-28 14:00:00,48.68,48.83,48.65,48.79,61519.0,46.4468,46.5899,46.4182,46.5518,61519.0
2020-01-28 14:30:00,48.79,48.94,48.78,48.85,79393.0,46.5518,46.6949,46.5422,46.609,79393.0
2020-01-28 15:00:00,48.85,48.87,48.77,48.85,130928.0,46.609,46.6281,46.5327,46.609,130928.0
2020-01-28 15:30:00,48.85,48.87,48.67,48.67,356188.0,46.609,46.6281,46.4373,46.4373,356188.0
2020-01-29 09:30:00,48.8,48.98,48.63,48.64,90625.0,46.5613,46.7331,46.3991,46.4087,90625.0
2020-01-29 10:00:00,48.62,48.62,48.32,48.37,253425.0,46.3896,46.3896,46.1033,46.1511,253425.0
2020-01-29 10:30:00,48.38,48.45,48.29,48.44,94553.0,46.1606,46.2274,46.0747,46.2178,94553.0
2020-01-29 11:00:00,48.44,48.46,48.32,48.35,59718.0,46.2178,46.2369,46.1033,46.132,59718.0
2020-01-29 11:30:00,48.34,48.37,48.26,48.32,70995.0,46.1224,46.1511,46.0461,46.1033,70995.0
2020-01-29 12:00:00,48.31,48.33,48.21,48.24,53866.0,46.0938,46.1129,45.9984,46.027,53866.0
2020-01-29 12:30:00,48.24,48.24,48.07,48.12,163476.0,46.027,46.027,45.8648,45.9125,163476.0
2020-01-29 13:00:00,48.12,48.21,48.08,48.2,31143.0,45.9125,45.9984,45.8744,45.9888,31143.0
2020-01-29 13:30:00,48.19,48.32,48.17,48.31,54500.0,45.9793,46.1033,45.9602,46.0938,54500.0
2020-01-29 14:00:00,48.3,48.41,48.27,48.38,122704.0,46.0843,46.1892,46.0556,46.1606,122704.0
2020-01-29 14:30:00,48.38,48.44,48.29,48.3,36346.0,46.1606,46.2178,46.0747,46.0843,36346.0
2020-01-29 15:00:00,48.3,48.34,48.2,48.29,59635.0,46.0843,46.1224,45.9888,46.0747,59635.0
2020-01-29 15:30:00,48.28,48.34,48.16,48.19,239505.0,46.0652,46.1224,45.9507,45.9793,239505.0
2020-01-30 09:30:00,47.92,48.36,47.68,48.25,258701.0,45.7217,46.1415,45.4927,46.0366,258701.0
2020-01-30 10:00:00,48.26,48.34,48.15,48.16,55865.0,46.0461,46.1224,45.9411,45.9507,55865.0
2020-01-30 10:30:00,48.16,48.16,47.84,47.85,77334.0,45.9507,45.9507,45.6454,45.6549,77334.0
2020-01-30 11:00:00,47.85,48.09,47.84,48.05,50228.0,45.6549,45.8839,45.6454,45.8457,50228.0
2020-01-30 11:30:00,48.05,48.12,47.99,48.08,46187.0,45.8457,45.9125,45.7885,45.8744,46187.0
2020-01-30 12:00:00,48.06,48.1,48.02,48.02,25004.0,45.8553,45.8934,45.8171,45.8171,25004.0
2020-01-30 12:30:00,48.02,48.04,47.87,47.87,72607.0,45.8171,45.8362,45.674,45.674,72607.0
2020-01-30 13:00:00,47.88,47.88,47.78,47.86,41914.0,45.6835,45.6835,45.5881,45.6644,41914.0
2020-01-30 13:30:00,47.86,47.89,47.81,47.85,51486.0,45.6644,45.6931,45.6167,45.6549,51486.0
2020-01-30 14:00:00,47.85,47.92,47.81,47.87,67084.0,45.6549,45.7217,45.6167,45.674,67084.0
2020-01-30 14:30:00,47.87,48.01,47.83,47.95,136978.0,45.674,45.8076,45.6358,45.7503,136978.0
2020-01-30 15:00:00,47.97,48.08,47.93,48.04,161615.0,45.7694,45.8744,45.7312,45.8362,161615.0
2020-01-30 15:30:00,48.04,48.17,48.0,48.15,260789.0,45.8362,45.9602,45.798,45.9411,260789.0
2020-01-31 09:30:00,48.05,48.16,47.78,47.87,95014.0,45.8457,45.9507,45.5881,45.674,95014.0
2020-01-31 10:00:00,47.88,47.88,47.64,47.67,87196.0,45.6835,45.6835,45.4545,45.4832,87196.0
2020-01-31 10:30:00,47.68,47.7,47.43,47.44,81829.0,45.4927,45.5118,45.2542,45.2637,81829.0
2020-01-31 11:00:00,47.45,47.49,47.25,47.33,122608.0,45.2733,45.3114,45.0824,45.1588,122608.0
2020-01-31 11:30:00,47.31,47.38,47.18,47.38,104077.0,45.1397,45.2065,45.0156,45.2065,104077.0
2020-01-31 12:00:00,47.38,47.41,47.14,47.2,210176.0,45.2065,45.2351,44.9775,45.0347,210176.0
2020-01-31 12:30:00,47.17,47.17,46.99,47.11,116826.0,45.0061,45.0061,44.8344,44.9489,116826.0
2020-01-31 13:00:00,47.11,47.17,47.07,47.09,174628.0,44.9489,45.0061,44.9107,44.9298,174628.0
2020-01-31 13:30:00,47.09,47.13,47.03,47.12,70877.0,44.9298,44.9679,44.8725,44.9584,70877.0
2020-01-31 14:00:00,47.13,47.18,47.06,47.12,86046.0,44.9679,45.0156,44.9011,44.9584,86046.0
2020-01-31 14:30:00,47.12,47.23,47.1,47.16,197978.0,44.9584,45.0633,44.9393,44.9966,197978.0
2020-01-31 15:00:00,47.16,47.18,47.0,47.01,128618.0,44.9966,45.0156,44.8439,44.8534,128618.0
2020-01-31 15:30:00,47.0,47.01,46.87,46.97,521183.0,44.8439,44.8534,44.7199,44.8153,521183.0
2020-02-03 09:30:00,47.25,47.49,47.22,47.37,115642.0,45.0824,45.3114,45.0538,45.1969,115642.0
2020-02-03 10:00:00,47.37,47.54,47.34,47.52,186959.0,45.1969,45.3591,45.1683,45.34,186959.0
2020-02-03 10:30:00,47.51,47.56,47.39,47.44,88801.0,45.3305,45.3782,45.216,45.2637,88801.0
2020-02-03 11:00:00,47.44,47.59,47.42,47.52,96093.0,45.2637,45.4068,45.2446,45.34,96093.0
2020-02-03 11:30:00,47.52,47.54,47.36,47.41,100959.0,45.34,45.3591,45.1874,45.2351,100959.0
2020-02-03 12:00:00,47.4,47.51,47.35,47.5,49579.0,45.2255,45.3305,45.1778,45.321,49579.0
2020-02-03 12:30:00,47.49,47.54,47.43,47.54,102886.0,45.3114,45.3591,45.2542,45.3591,102886.0
2020-02-03 13:00:00,47.54,47.56,47.45,47.46,56455.0,45.3591,45.3782,45.2733,45.2828,56455.0
2020-02-03 13:30:00,47.47,47.52,47.43,47.51,43117.0,45.2923,45.34,45.2542,45.3305,43117.0
2020-02-03 14:00:00,47.51,47.51,47.43,47.49,43205.0,45.3305,45.3305,45.2542,45.3114,43205.0
2020-02-03 14:30:00,47.48,47.52,47.41,47.49,61213.0,45.3019,45.34,45.2351,45.3114,61213.0
2020-02-03 15:00:00,47.48,47.5,47.43,47.5,89675.0,45.3019,45.321,45.2542,45.321,89675.0
2020-02-03 15:30:00,47.49,47.5,47.28,47.28,295398.0,45.3114,45.321,45.1111,45.1111,295398.0
2020-02-04 09:30:00,47.87,47.96,47.69,47.79,220482.0,45.674,45.7599,45.5022,45.5977,220482.0
2020-02-04 10:00:00,47.8,47.85,47.59,47.76,79817.0,45.6072,45.6549,45.4068,45.569,79817.0
2020-02-04 10:30:00,47.78,47.78,47.6,47.6,51066.0,45.5881,45.5881,45.4164,45.4164,51066.0
2020-02-04 11:00:00,47.59,47.61,47.41,47.58,85971.0,45.4068,45.4259,45.2351,45.3973,85971.0
2020-02-04 11:30:00,47.59,47.62,47.44,47.46,70800.0,45.4068,45.4355,45.2637,45.2828,70800.0
2020-02-04 12:00:00,47.47,47.64,47.46,47.64,39995.0,45.2923,45.4545,45.2828,45.4545,39995.0
2020-02-04 12:30:00,47.65,47.73,47.62,47.73,32092.0,45.4641,45.5404,45.4355,45.5404,32092.0
2020-02-04 13:00:00,47.74,47.78,47.63,47.64,44813.0,45.55,45.5881,45.445,45.4545,44813.0
2020-02-04 13:30:00,47.63,47.68,47.59,47.68,57614.0,45.445,45.4927,45.4068,45.4927,57614.0
2020-02-04 14:00:00,47.68,47.74,47.68,47.69,45188.0,45.4927,45.55,45.4927,45.5022,45188.0
2020-02-04 14:30:00,47.68,47.73,47.65,47.68,50804.0,45.4927,45.5404,45.4641,45.4927,50804.0
2020-02-04 15:00:00,47.68,47.72,47.66,47.68,84983.0,45.4927,45.5309,45.4736,45.4927,84983.0
2020-02-04 15:30:00,47.68,47.7,47.49,47.5,208446.0,45.4927,45.5118,45.3114,45.321,208446.0
2020-02-05 09:30:00,47.88,47.94,47.75,47.84,81259.0,45.6835,45.7408,45.5595,45.6454,81259.0
2020-02-05 10:00:00,47.85,47.93,47.76,47.78,36804.0,45.6549,45.7312,45.569,45.5881,36804.0
2020-02-05 10:30:00,47.79,47.97,47.75,47.95,61421.0,45.5977,45.7694,45.5595,45.7503,61421.0
2020-02-05 11:00:00,47.94,48.19,47.94,48.15,65031.0,45.7408,45.9793,45.7408,45.9411,65031.0
2020-02-05 11:30:00,48.14,48.25,48.1,48.23,54563.0,45.9316,46.0366,45.8934,46.0175,54563.0
2020-02-05 12:00:00,48.23,48.42,48.21,48.33,55274.0,46.0175,46.1988,45.9984,46.1129,55274.0
2020-02-05 12:30:00,48.34,48.43,48.33,48.39,58374.0,46.1224,46.2083,46.1129,46.1701,58374.0
2020-02-05 13:00:00,48.38,48.46,48.38,48.44,42245.0,46.1606,46.2369,46.1606,46.2178,42245.0
2020-02-05 13:30:00,48.43,48.45,48.35,48.36,31237.0,46.2083,46.2274,46.132,46.1415,31237.0
2020-02-05 14:00:00,48.34,48.35,48.26,48.32,35239.0,46.1224,46.132,46.0461,46.1033,35239.0
2020-02-05 14:30:00,48.31,48.37,48.3,48.33,53730.0,46.0938,46.1511,46.0843,46.1129,53730.0
2020-02-05 15:00:00,48.34,48.46,48.33,48.44,156203.0,46.1224,46.2369,46.1129,46.2178,156203.0
2020-02-05 15:30:00,48.44,48.47,48.35,48.44,266349.0,46.2178,46.2465,46.132,46.2178,266349.0
2020-02-06 09:30:00,48.61,48.71,48.37,48.52,157807.0,46.38,46.4755,46.1511,46.2942,157807.0
2020-02-06 10:00:00,48.53,48.53,48.21,48.28,188898.0,46.3037,46.3037,45.9984,46.0652,188898.0
2020-02-06 10:30:00,48.27,48.37,48.18,48.21,81847.0,46.0556,46.1511,45.9698,45.9984,81847.0
2020-02-06 11:00:00,48.21,48.26,48.1,48.26,62895.0,45.9984,46.0461,45.8934,46.0461,62895.0
2020-02-06 11:30:00,48.24,48.33,48.22,48.26,39922.0,46.027,46.1129,46.0079,46.0461,39922.0
2020-02-06 12:00:00,48.25,48.4,48.25,48.39,39105.0,46.0366,46.1797,46.0366,46.1701,39105.0
2020-02-06 12:30:00,48.4,48.43,48.36,48.36,18603.0,46.1797,46.2083,46.1415,46.1415,18603.0
2020-02-06 13:00:00,48.38,48.4,48.31,48.34,36245.0,46.1606,46.1797,46.0938,46.1224,36245.0
2020-02-06 13:30:00,48.33,48.37,48.29,48.35,18196.0,46.1129,46.1511,46.0747,46.132,18196.0
2020-02-06 14:00:00,48.35,48.36,48.25,48.31,29575.0,46.132,46.1415,46.0366,46.0938,29575.0
2020-02-06 14:30:00,48.31,48.34,48.27,48.28,30692.0,46.0938,46.1224,46.0556,46.0652,30692.0
2020-02-06 15:00:00,48.27,48.29,48.25,48.27,76749.0,46.0556,46.0747,46.0366,46.0556,76749.0
2020-02-06 15:30:00,48.27,48.32,48.2,48.22,222100.0,46.0556,46.1033,45.9888,46.0079,222100.0
2020-02-07 09:30:00,48.1,48.26,47.97,47.97,44665.0,45.8934,46.0461,45.7694,45.7694,44665.0
2020-02-07 10:00:00,47.96,48.2,47.95,48.2,39051.0,45.7599,45.9888,45.7503,45.9888,39051.0
2020-02-07 10:30:00,48.2,48.21,47.98,48.06,506611.0,45.9888,45.9984,45.7789,45.8553,506611.0
2020-02-07 11:00:00,48.04,48.13,47.95,48.09,284802.0,45.8362,45.9221,45.7503,45.8839,284802.0
2020-02-07 11:30:00,48.1,48.17,48.01,48.06,32399.0,45.8934,45.9602,45.8076,45.8553,32399.0
2020-02-07 12:00:00,48.05,48.14,48.05,48.1,223270.0,45.8457,45.9316,45.8457,45.8934,223270.0
2020-02-07 12:30:00,48.1,48.11,48.01,48.05,48381.0,45.8934,45.903,45.8076,45.8457,48381.0
2020-02-07 13:00:00,48.04,48.05,48.01,48.03,21393.0,45.8362,45.8457,45.8076,45.8266,21393.0
2020-02-07 13:30:00,48.05,48.06,47.92,47.94,110196.0,45.8457,45.8553,45.7217,45.7408,110196.0
2020-02-07 14:00:00,47.94,47.96,47.89,47.96,79622.0,45.7408,45.7599,45.6931,45.7599,79622.0
2020-02-07 14:30:00,47.96,47.98,47.92,47.98,54640.0,45.7599,45.7789,45.7217,45.7789,54640.0
2020-02-07 15:00:00,47.99,48.02,47.92,47.93,80090.0,45.7885,45.8171,45.7217,45.7312,80090.0
2020-02-07 15:30:00,47.93,47.98,47.87,47.93,138071.0,45.7312,45.7789,45.674,45.7312,138071.0
2020-02-10 09:30:00,47.89,48.2,47.8,48.2,65573.0,45.6931,45.9888,45.6072,45.9888,65573.0
2020-02-10 10:00:00,48.21,48.21,48.09,48.14,57649.0,45.9984,45.9984,45.8839,45.9316,57649.0
2020-02-10 10:30:00,48.15,48.21,48.13,48.18,13531.0,45.9411,45.9984,45.9221,45.9698,13531.0
2020-02-10 11:00:00,48.2,48.24,48.17,48.2,14727.0,45.9888,46.027,45.9602,45.9888,14727.0
2020-02-10 11:30:00,48.21,48.21,48.16,48.18,8075.0,45.9984,45.9984,45.9507,45.9698,8075.0
2020-02-10 12:00:00,48.17,48.18,48.15,48.17,3415.0,45.9602,45.9698,45.9411,45.9602,3415.0
2020-02-10 12:30:00,48.16,48.16,48.09,48.13,34176.0,45.9507,45.9507,45.8839,45.9221,34176.0
2020-02-10 13:00:00,48.13,48.22,48.12,48.2,11537.0,45.9221,46.0079,45.9125,45.9888,11537.0
2020-02-10 13:30:00,48.19,48.23,48.17,48.2,15773.0,45.9793,46.0175,45.9602,45.9888,15773.0
2020-02-10 14:00:00,48.17,48.21,48.15,48.2,13757.0,45.9602,45.9984,45.9411,45.9888,13757.0
2020-02-10 14:30:00,48.21,48.31,48.2,48.3,47338.0,45.9984,46.0938,45.9888,46.0843,47338.0
2020-02-10 15:00:00,48.3,48.36,48.29,48.34,57301.0,46.0843,46.1415,46.0747,46.1224,57301.0
2020-02-10 15:30:00,48.35,48.38,48.3,48.37,170003.0,46.132,46.1606,46.0843,46.1511,170003.0
2020-02-11 09:30:00,48.44,48.62,48.32,48.55,68000.0,46.2178,46.3896,46.1033,46.3228,68000.0
2020-02-11 10:00:00,48.55,48.8,48.54,48.67,205368.0,46.3228,46.5613,46.3133,46.4373,205368.0
2020-02-11 10:30:00,48.67,48.7,48.58,48.59,54821.0,46.4373,46.4659,46.3514,46.361,54821.0
2020-02-11 11:00:00,48.59,48.65,48.58,48.62,36190.0,46.361,46.4182,46.3514,46.3896,36190.0
2020-02-11 11:30:00,48.63,48.71,48.58,48.7,40161.0,46.3991,46.4755,46.3514,46.4659,40161.0
2020-02-11 12:00:00,48.7,48.77,48.69,48.76,32696.0,46.4659,46.5327,46.4564,46.5232,32696.0
2020-02-11 12:30:00,48.76,48.82,48.75,48.75,22835.0,46.5232,46.5804,46.5136,46.5136,22835.0
2020-02-11 13:00:00,48.76,48.85,48.76,48.82,112172.0,46.5232,46.609,46.5232,46.5804,112172.0
2020-02-11 13:30:00,48.82,48.84,48.76,48.77,36425.0,46.5804,46.5995,46.5232,46.5327,36425.0
2020-02-11 14:00:00,48.78,48.8,48.71,48.76,29674.0,46.5422,46.5613,46.4755,46.5232,29674.0
2020-02-11 14:30:00,48.77,48.82,48.73,48.74,63295.0,46.5327,46.5804,46.4945,46.5041,63295.0
2020-02-11 15:00:00,48.74,48.77,48.66,48.77,82970.0,46.5041,46.5327,46.4277,46.5327,82970.0
2020-02-11 15:30:00,48.78,48.85,48.77,48.82,126718.0,46.5422,46.609,46.5327,46.5804,126718.0
2020-02-12 09:30:00,48.97,49.06,48.82,48.91,99269.0,46.7235,46.8094,46.5804,46.6663,99269.0
2020-02-12 10:00:00,48.91,48.98,48.75,48.86,64605.0,46.6663,46.7331,46.5136,46.6186,64605.0
2020-02-12 10:30:00,48.85,48.89,48.75,48.78,67875.0,46.609,46.6472,46.5136,46.5422,67875.0
2020-02-12 11:00:00,48.75,48.87,48.73,48.86,50962.0,46.5136,46.6281,46.4945,46.6186,50962.0
2020-02-12 11:30:00,48.87,48.89,48.8,48.8,33171.0,46.6281,46.6472,46.5613,46.5613,33171.0
2020-02-12 12:00:00,48.8,48.8,48.71,48.79,43655.0,46.5613,46.5613,46.4755,46.5518,43655.0
2020-02-12 12:30:00,48.79,48.82,48.77,48.79,23597.0,46.5518,46.5804,46.5327,46.5518,23597.0
2020-02-12 13:00:00,48.78,48.82,48.76,48.78,172061.0,46.5422,46.5804,46.5232,46.5422,172061.0
2020-02-12 13:30:00,48.78,48.8,48.74,48.8,21089.0,46.5422,46.5613,46.5041,46.5613,21089.0
2020-02-12 14:00:00,48.79,48.9,48.79,48.9,18276.0,46.5518,46.6567,46.5518,46.6567,18276.0
2020-02-12 14:30:00,48.89,48.93,48.88,48.9,48989.0,46.6472,46.6854,46.6377,46.6567,48989.0
2020-02-12 15:00:00,48.9,49.05,48.9,49.04,48917.0,46.6567,46.7999,46.6567,46.7903,48917.0
2020-02-12 15:30:00,49.04,49.11,49.0,49.04,141986.0,46.7903,46.8571,46.7522,46.7903,141986.0
2020-02-13 09:30:00,48.79,49.04,48.76,48.91,49752.0,46.5518,46.7903,46.5232,46.6663,49752.0
2020-02-13 10:00:00,48.91,49.19,48.85,49.13,37975.0,46.6663,46.9334,46.609,46.8762,37975.0
2020-02-13 10:30:00,49.14,49.16,49.01,49.14,29144.0,46.8857,46.9048,46.7617,46.8857,29144.0
2020-02-13 11:00:00,49.13,49.13,48.98,49.05,24795.0,46.8762,46.8762,46.7331,46.7999,24795.0
2020-02-13 11:30:00,49.06,49.1,49.01,49.05,23791.0,46.8094,46.8476,46.7617,46.7999,23791.0
2020-02-13 12:00:00,49.06,49.14,49.06,49.12,33095.0,46.8094,46.8857,46.8094,46.8666,33095.0
2020-02-13 12:30:00,49.12,49.13,49.07,49.08,10265.0,46.8666,46.8762,46.8189,46.8285,10265.0
2020-02-13 13:00:00,49.06,49.11,48.99,49.11,81264.0,46.8094,46.8571,46.7426,46.8571,81264.0
2020-02-13 13:30:00,49.12,49.18,49.1,49.15,35580.0,46.8666,46.9239,46.8476,46.8953,35580.0
2020-02-13 14:00:00,49.14,49.2,49.14,49.14,56910.0,46.8857,46.943,46.8857,46.8857,56910.0
2020-02-13 14:30:00,49.14,49.15,49.07,49.13,34949.0,46.8857,46.8953,46.8189,46.8762,34949.0
2020-02-13 15:00:00,49.13,49.14,49.06,49.08,95813.0,46.8762,46.8857,46.8094,46.8285,95813.0
2020-02-13 15:30:00,49.09,49.09,48.99,49.0,103208.0,46.838,46.838,46.7426,46.7522,103208.0
2020-02-14 09:30:00,49.04,49.21,48.86,48.88,115365.0,46.7903,46.9525,46.6186,46.6377,115365.0
2020-02-14 10:00:00,48.87,48.95,48.83,48.83,76231.0,46.6281,46.7044,46.5899,46.5899,76231.0
2020-02-14 10:30:00,48.83,48.96,48.81,48.89,29846.0,46.5899,46.714,46.5709,46.6472,29846.0
2020-02-14 11:00:00,48.91,49.19,48.9,49.13,31215.0,46.6663,46.9334,46.6567,46.8762,31215.0
2020-02-14 11:30:00,49.14,49.2,49.08,49.17,43480.0,46.8857,46.943,46.8285,46.9144,43480.0
2020-02-14 12:00:00,49.17,49.19,49.1,49.15,49185.0,46.9144,46.9334,46.8476,46.8953,49185.0
2020-02-14 12:30:00,49.17,49.24,49.16,49.23,21120.0,46.9144,46.9811,46.9048,46.9716,21120.0
2020-02-14 13:00:00,49.23,49.29,49.2,49.24,30745.0,46.9716,47.0288,46.943,46.9811,30745.0
2020-02-14 13:30:00,49.23,49.23,49.15,49.17,40734.0,46.9716,46.9716,46.8953,46.9144,40734.0
2020-02-14 14:00:00,49.17,49.23,49.13,49.22,42000.0,46.9144,46.9716,46.8762,46.9621,42000.0
2020-02-14 14:30:00,49.22,49.28,49.16,49.18,48509.0,46.9621,47.0193,46.9048,46.9239,48509.0
2020-02-14 15:00:00,49.19,49.19,49.1,49.17,73080.0,46.9334,46.9334,46.8476,46.9144,73080.0
2020-02-14 15:30:00,49.16,49.24,49.14,49.23,145440.0,46.9048,46.9811,46.8857,46.9716,145440.0
2020-02-18 09:30:00,49.05,49.3,49.0,49.09,95238.0,46.7999,47.0384,46.7522,46.838,95238.0
2020-02-18 10:00:00,49.08,49.15,48.88,48.88,72054.0,46.8285,46.8953,46.6377,46.6377,72054.0
2020-02-18 10:30:00,48.89,48.93,48.83,48.87,155350.0,46.6472,46.6854,46.5899,46.6281,155350.0
2020-02-18 11:00:00,48.87,48.88,48.72,48.75,151520.0,46.6281,46.6377,46.485,46.5136,151520.0
2020-02-18 11:30:00,48.75,48.77,48.65,48.68,91980.0,46.5136,46.5327,46.4182,46.4468,91980.0
2020-02-18 12:00:00,48.68,48.77,48.66,48.73,118270.0,46.4468,46.5327,46.4277,46.4945,118270.0
2020-02-18 12:30:00,48.75,48.82,48.74,48.8,19216.0,46.5136,46.5804,46.5041,46.5613,19216.0
2020-02-18 13:00:00,48.79,48.87,48.78,48.85,46147.0,46.5518,46.6281,46.5422,46.609,46147.0
2020-02-18 13:30:00,48.85,48.89,48.82,48.87,26087.0,46.609,46.6472,46.5804,46.6281,26087.0
2020-02-18 14:00:00,48.88,48.97,48.85,48.94,44768.0,46.6377,46.7235,46.609,46.6949,44768.0
2020-02-18 14:30:00,48.95,48.97,48.9,48.91,45450.0,46.7044,46.7235,46.6567,46.6663,45450.0
2020-02-18 15:00:00,48.91,48.96,48.88,48.93,50247.0,46.6663,46.714,46.6377,46.6854,50247.0
2020-02-18 15:30:00,48.92,48.94,48.85,48.87,294275.0,46.6758,46.6949,46.609,46.6281,294275.0
2020-02-19 09:30:00,49.17,49.35,49.09,49.1,89864.0,46.9144,47.0861,46.838,46.8476,89864.0
2020-02-19 10:00:00,49.1,49.15,49.06,49.08,17098.0,46.8476,46.8953,46.8094,46.8285,17098.0
2020-02-19 10:30:00,49.09,49.17,49.08,49.14,18309.0,46.838,46.9144,46.8285,46.8857,18309.0
2020-02-19 11:00:00,49.15,49.23,49.13,49.2,122476.0,46.8953,46.9716,46.8762,46.943,122476.0
2020-02-19 11:30:00,49.21,49.21,49.09,49.09,12409.0,46.9525,46.9525,46.838,46.838,12409.0
2020-02-19 12:00:00,49.1,49.11,49.06,49.06,19166.0,46.8476,46.8571,46.8094,46.8094,19166.0
2020-02-19 12:30:00,49.06,49.15,49.05,49.14,14696.0,46.8094,46.8953,46.7999,46.8857,14696.0
2020-02-19 13:00:00,49.14,49.19,49.14,49.18,32200.0,46.8857,46.9334,46.8857,46.9239,32200.0
2020-02-19 13:30:00,49.19,49.2,49.06,49.06,13506.0,46.9334,46.943,46.8094,46.8094,13506.0
2020-02-19 14:00:00,49.06,49.09,49.01,49.03,20769.0,46.8094,46.838,46.7617,46.7808,20769.0
2020-02-19 14:30:00,49.03,49.11,49.03,49.07,130630.0,46.7808,46.8571,46.7808,46.8189,130630.0
2020-02-19 15:00:00,49.06,49.07,48.98,49.03,55490.0,46.8094,46.8189,46.7331,46.7808,55490.0
2020-02-19 15:30:00,49.03,49.05,48.88,48.91,117367.0,46.7808,46.7999,46.6377,46.6663,117367.0
2020-02-20 09:30:00,48.79,49.0,48.63,48.97,51183.0,46.5518,46.7522,46.3991,46.7235,51183.0
2020-02-20 10:00:00,49.0,49.16,48.98,49.15,49506.0,46.7522,46.9048,46.7331,46.8953,49506.0
2020-02-20 10:30:00,49.14,49.18,49.08,49.14,42803.0,46.8857,46.9239,46.8285,46.8857,42803.0
2020-02-20 11:00:00,49.13,49.15,48.77,48.77,42368.0,46.8762,46.8953,46.5327,46.5327,42368.0
2020-02-20 11:30:00,48.78,48.85,48.46,48.74,115853.0,46.5422,46.609,46.2369,46.5041,115853.0
2020-02-20 12:00:00,48.73,48.9,48.68,48.86,51602.0,46.4945,46.6567,46.4468,46.6186,51602.0
2020-02-20 12:30:00,48.87,49.04,48.85,49.02,24553.0,46.6281,46.7903,46.609,46.7712,24553.0
2020-02-20 13:00:00,49.02,49.12,48.98,49.09,37796.0,46.7712,46.8666,46.7331,46.838,37796.0
2020-02-20 13:30:00,49.09,49.13,49.03,49.05,28172.0,46.838,46.8762,46.7808,46.7999,28172.0
2020-02-20 14:00:00,49.05,49.19,49.05,49.14,43542.0,46.7999,46.9334,46.7999,46.8857,43542.0
2020-02-20 14:30:00,49.16,49.23,49.13,49.17,103840.0,46.9048,46.9716,46.8762,46.9144,103840.0
2020-02-20 15:00:00,49.17,49.21,49.09,49.19,81230.0,46.9144,46.9525,46.838,46.9334,81230.0
2020-02-20 15:30:00,49.19,49.29,49.14,49.24,154047.0,46.9334,47.0288,46.8857,46.9811,154047.0
2020-02-21 09:30:00,49.17,49.32,48.96,48.98,50900.0,46.9144,47.0575,46.714,46.7331,50900.0
2020-02-21 10:00:00,48.97,49.03,48.87,48.96,53130.0,46.7235,46.7808,46.6281,46.714,53130.0
2020-02-21 10:30:00,48.97,49.07,48.87,49.05,151671.0,46.7235,46.8189,46.6281,46.7999,151671.0
2020-02-21 11:00:00,49.05,49.08,49.0,49.07,29543.0,46.7999,46.8285,46.7522,46.8189,29543.0
2020-02-21 11:30:00,49.08,49.18,49.07,49.12,39148.0,46.8285,46.9239,46.8189,46.8666,39148.0
2020-02-21 12:00:00,49.12,49.22,49.12,49.2,27235.0,46.8666,46.9621,46.8666,46.943,27235.0
2020-02-21 12:30:00,49.22,49.22,49.09,49.11,24813.0,46.9621,46.9621,46.838,46.8571,24813.0
2020-02-21 13:00:00,49.11,49.13,49.04,49.06,20436.0,46.8571,46.8762,46.7903,46.8094,20436.0
2020-02-21 13:30:00,49.05,49.06,48.9,48.91,46765.0,46.7999,46.8094,46.6567,46.6663,46765.0
2020-02-21 14:00:00,48.91,48.94,48.86,48.9,63902.0,46.6663,46.6949,46.6186,46.6567,63902.0
2020-02-21 14:30:00,48.9,48.95,48.82,48.86,61051.0,46.6567,46.7044,46.5804,46.6186,61051.0
2020-02-21 15:00:00,48.86,48.93,48.84,48.91,71448.0,46.6186,46.6854,46.5995,46.6663,71448.0
2020-02-21 15:30:00,48.91,49.0,48.86,48.94,267334.0,46.6663,46.7522,46.6186,46.6949,267334.0
2020-02-24 09:30:00,47.59,47.94,47.5,47.87,176383.0,45.4068,45.7408,45.321,45.674,176383.0
2020-02-24 10:00:00,47.86,48.07,47.82,47.87,99006.0,45.6644,45.8648,45.6263,45.674,99006.0
2020-02-24 10:30:00,47.87,47.98,47.75,47.96,61382.0,45.674,45.7789,45.5595,45.7599,61382.0
2020-02-24 11:00:00,47.95,48.12,47.81,48.08,36592.0,45.7503,45.9125,45.6167,45.8744,36592.0
2020-02-24 11:30:00,48.08,48.1,47.86,47.92,60904.0,45.8744,45.8934,45.6644,45.7217,60904.0
2020-02-24 12:00:00,47.91,47.91,47.73,47.81,102115.0,45.7122,45.7122,45.5404,45.6167,102115.0
2020-02-24 12:30:00,47.81,47.86,47.69,47.71,89649.0,45.6167,45.6644,45.5022,45.5213,89649.0
2020-02-24 13:00:00,47.7,47.72,47.51,47.72,57765.0,45.5118,45.5309,45.3305,45.5309,57765.0
2020-02-24 13:30:00,47.72,47.85,47.68,47.83,60881.0,45.5309,45.6549,45.4927,45.6358,60881.0
2020-02-24 14:00:00,47.83,47.95,47.76,47.91,62219.0,45.6358,45.7503,45.569,45.7122,62219.0
2020-02-24 14:30:00,47.91,48.04,47.84,48.0,59946.0,45.7122,45.8362,45.6454,45.798,59946.0
2020-02-24 15:00:00,48.0,48.07,47.9,47.91,77083.0,45.798,45.8648,45.7026,45.7122,77083.0
2020-02-24 15:30:00,47.91,47.97,47.73,47.74,223234.0,45.7122,45.7694,45.5404,45.55,223234.0
2020-02-25 09:30:00,48.03,48.03,47.41,47.57,378575.0,45.8266,45.8266,45.2351,45.3878,378575.0
2020-02-25 10:00:00,47.57,47.67,47.22,47.26,209343.0,45.3878,45.4832,45.0538,45.092,209343.0
2020-02-25 10:30:00,47.26,47.39,47.05,47.32,211154.0,45.092,45.216,44.8916,45.1492,211154.0
2020-02-25 11:00:00,47.32,47.38,46.99,47.19,137805.0,45.1492,45.2065,44.8344,45.0252,137805.0
2020-02-25 11:30:00,47.21,47.32,47.17,47.21,98774.0,45.0443,45.1492,45.0061,45.0443,98774.0
2020-02-25 12:00:00,47.22,47.24,47.01,47.03,49547.0,45.0538,45.0729,44.8534,44.8725,49547.0
2020-02-25 12:30:00,47.03,47.12,46.83,46.84,114022.0,44.8725,44.9584,44.6817,44.6912,114022.0
2020-02-25 13:00:00,46.83,46.92,46.63,46.65,73925.0,44.6817,44.7676,44.4909,44.51,73925.0
2020-02-25 13:30:00,46.64,46.66,46.46,46.46,104681.0,44.5004,44.5195,44.3287,44.3287,104681.0
2020-02-25 14:00:00,46.45,46.45,46.01,46.05,135689.0,44.3191,44.3191,43.8993,43.9375,135689.0
2020-02-25 14:30:00,46.04,46.37,45.96,46.31,194253.0,43.9279,44.2428,43.8516,44.1856,194253.0
2020-02-25 15:00:00,46.32,46.44,46.09,46.19,254402.0,44.1951,44.3096,43.9756,44.0711,254402.0
2020-02-25 15:30:00,46.18,46.3,45.97,46.04,624807.0,44.0615,44.176,43.8611,43.9279,624807.0
2020-02-26 09:30:00,45.85,46.09,45.58,45.68,380642.0,43.7467,43.9756,43.489,43.5845,380642.0
2020-02-26 10:00:00,45.65,45.79,45.45,45.71,187187.0,43.5558,43.6894,43.365,43.6131,187187.0
2020-02-26 10:30:00,45.72,46.16,45.71,46.06,89196.0,43.6226,44.0424,43.6131,43.947,89196.0
2020-02-26 11:00:00,46.06,46.27,45.95,46.24,101264.0,43.947,44.1474,43.8421,44.1188,101264.0
2020-02-26 11:30:00,46.23,46.23,45.74,45.74,99467.0,44.1092,44.1092,43.6417,43.6417,99467.0
2020-02-26 12:00:00,45.75,45.75,45.25,45.42,141139.0,43.6512,43.6512,43.1742,43.3364,141139.0
2020-02-26 12:30:00,45.44,45.61,45.32,45.45,98672.0,43.3555,43.5177,43.241,43.365,98672.0
2020-02-26 13:00:00,45.45,45.61,45.38,45.55,73342.0,43.365,43.5177,43.2982,43.4604,73342.0
2020-02-26 13:30:00,45.54,45.54,44.96,44.99,322903.0,43.4509,43.4509,42.8975,42.9261,322903.0
2020-02-26 14:00:00,44.97,45.26,44.94,45.14,95135.0,42.907,43.1837,42.8784,43.0692,95135.0
2020-02-26 14:30:00,45.14,45.26,44.92,44.93,104414.0,43.0692,43.1837,42.8593,42.8689,104414.0
2020-02-26 15:00:00,44.95,45.21,44.92,45.0,155712.0,42.8879,43.136,42.8593,42.9356,155712.0
2020-02-26 15:30:00,45.0,45.09,44.92,44.93,623261.0,42.9356,43.0215,42.8593,42.8689,623261.0
2020-02-27 09:30:00,44.13,44.19,43.66,43.9,682891.0,42.1056,42.1628,41.6571,41.8861,682891.0
2020-02-27 10:00:00,43.91,44.01,43.66,43.74,375315.0,41.8957,41.9911,41.6571,41.7334,375315.0
2020-02-27 10:30:00,43.75,44.39,43.51,44.39,602576.0,41.743,42.3536,41.514,42.3536,602576.0
2020-02-27 11:00:00,44.39,44.69,44.37,44.51,224932.0,42.3536,42.6399,42.3345,42.4681,224932.0
2020-02-27 11:30:00,44.51,44.86,44.36,44.84,206134.0,42.4681,42.8021,42.325,42.783,206134.0
2020-02-27 12:00:00,44.83,45.21,44.77,45.08,184015.0,42.7734,43.136,42.7162,43.012,184015.0
2020-02-27 12:30:00,45.06,45.35,45.05,45.09,176494.0,42.9929,43.2696,42.9834,43.0215,176494.0
2020-02-27 13:00:00,45.09,45.45,45.01,45.1,203399.0,43.0215,43.365,42.9452,43.0311,203399.0
2020-02-27 13:30:00,45.09,45.16,44.59,44.63,188616.0,43.0215,43.0883,42.5445,42.5826,188616.0
2020-02-27 14:00:00,44.62,44.68,44.37,44.66,216475.0,42.5731,42.6303,42.3345,42.6112,216475.0
2020-02-27 14:30:00,44.66,44.68,44.49,44.52,151016.0,42.6112,42.6303,42.449,42.4777,151016.0
2020-02-27 15:00:00,44.49,44.7,44.38,44.42,248057.0,42.449,42.6494,42.3441,42.3823,248057.0
2020-02-27 15:30:00,44.43,44.49,43.81,43.81,619902.0,42.3918,42.449,41.8002,41.8002,619902.0
2020-02-28 09:30:00,42.52,43.0,42.21,42.31,400975.0,40.5694,41.0274,40.2736,40.3691,400975.0
2020-02-28 10:00:00,42.26,42.52,41.89,42.03,180196.0,40.3213,40.5694,39.9683,40.1019,180196.0
2020-02-28 10:30:00,41.98,42.66,41.98,42.46,361604.0,40.0542,40.703,40.0542,40.5122,361604.0
2020-02-28 11:00:00,42.47,42.56,42.04,42.56,171525.0,40.5217,40.6076,40.1114,40.6076,171525.0
2020-02-28 11:30:00,42.57,43.2,42.53,42.78,232897.0,40.6171,41.2182,40.579,40.8175,232897.0
2020-02-28 12:00:00,42.78,42.88,42.5,42.87,198079.0,40.8175,40.9129,40.5503,40.9034,198079.0
2020-02-28 12:30:00,42.87,43.06,42.55,42.96,184309.0,40.9034,41.0846,40.598,40.9892,184309.0
2020-02-28 13:00:00,42.93,43.02,42.59,42.64,221828.0,40.9606,41.0465,40.6362,40.6839,221828.0
2020-02-28 13:30:00,42.6,42.6,42.2,42.35,176199.0,40.6457,40.6457,40.2641,40.4072,176199.0
2020-02-28 14:00:00,42.33,42.4,42.02,42.24,172973.0,40.3881,40.4549,40.0924,40.3023,172973.0
2020-02-28 14:30:00,42.24,42.71,42.2,42.28,433408.0,40.3023,40.7507,40.2641,40.3404,433408.0
2020-02-28 15:00:00,42.29,42.32,41.75,41.75,488815.0,40.35,40.3786,39.8347,39.8347,488815.0
2020-02-28 15:30:00,41.75,42.61,41.64,42.61,604434.0,39.8347,40.6553,39.7298,40.6553,604434.0
2020-03-02 09:30:00,42.76,43.01,42.57,42.74,225969.0,40.7984,41.0369,40.6171,40.7793,225969.0
2020-03-02 10:00:00,42.74,42.79,42.29,42.52,185559.0,40.7793,40.827,40.35,40.5694,185559.0
2020-03-02 10:30:00,42.58,43.22,42.4,43.0,153288.0,40.6267,41.2373,40.4549,41.0274,153288.0
2020-03-02 11:00:00,42.99,43.47,42.96,43.41,254333.0,41.0179,41.4758,40.9892,41.4186,254333.0
2020-03-02 11:30:00,43.43,43.61,43.27,43.56,209082.0,41.4377,41.6094,41.285,41.5617,209082.0
2020-03-02 12:00:00,43.57,43.58,43.3,43.44,305716.0,41.5712,41.5808,41.3136,41.4472,305716.0
2020-03-02 12:30:00,43.44,43.64,43.44,43.63,135341.0,41.4472,41.638,41.4472,41.6285,135341.0
2020-03-02 13:00:00,43.64,43.67,43.32,43.4,88338.0,41.638,41.6667,41.3327,41.409,88338.0
2020-03-02 13:30:00,43.42,43.59,43.31,43.55,75328.0,41.4281,41.5903,41.3232,41.5522,75328.0
2020-03-02 14:00:00,43.55,43.65,43.38,43.38,86991.0,41.5522,41.6476,41.39,41.39,86991.0
2020-03-02 14:30:00,43.41,43.46,42.99,43.04,91951.0,41.4186,41.4663,41.0179,41.0656,91951.0
2020-03-02 15:00:00,43.04,43.48,43.04,43.47,161337.0,41.0656,41.4854,41.0656,41.4758,161337.0
2020-03-02 15:30:00,43.49,44.23,43.45,44.23,424929.0,41.4949,42.201,41.4568,42.201,424929.0
2020-03-03 09:30:00,44.23,44.25,43.86,44.02,307160.0,42.201,42.2201,41.8479,42.0006,307160.0
2020-03-03 10:00:00,44.0,45.4,44.0,44.78,281705.0,41.9815,43.3173,41.9815,42.7257,281705.0
2020-03-03 10:30:00,44.78,45.18,44.69,45.11,303381.0,42.7257,43.1074,42.6399,43.0406,303381.0
2020-03-03 11:00:00,45.09,45.13,43.95,44.01,374403.0,43.0215,43.0597,41.9338,41.9911,374403.0
2020-03-03 11:30:00,44.01,44.74,43.97,44.74,175932.0,41.9911,42.6876,41.9529,42.6876,175932.0
2020-03-03 12:00:00,44.74,44.95,44.58,44.61,178176.0,42.6876,42.8879,42.5349,42.5635,178176.0
2020-03-03 12:30:00,44.64,44.82,44.49,44.56,197135.0,42.5922,42.7639,42.449,42.5158,197135.0
2020-03-03 13:00:00,44.49,44.52,44.04,44.22,246763.0,42.449,42.4777,42.0197,42.1914,246763.0
2020-03-03 13:30:00,44.19,44.35,43.82,43.85,296246.0,42.1628,42.3155,41.8098,41.8384,296246.0
2020-03-03 14:00:00,43.85,43.94,43.33,43.83,383019.0,41.8384,41.9243,41.3423,41.8193,383019.0
2020-03-03 14:30:00,43.85,44.13,43.54,44.04,297415.0,41.8384,42.1056,41.5426,42.0197,297415.0
2020-03-03 15:00:00,44.05,44.41,43.97,44.4,354135.0,42.0292,42.3727,41.9529,42.3632,354135.0
2020-03-03 15:30:00,44.38,44.41,43.7,43.83,531203.0,42.3441,42.3727,41.6953,41.8193,531203.0
2020-03-04 09:30:00,44.64,45.2,44.63,44.97,1276174.0,42.5922,43.1265,42.5826,42.907,1276174.0
2020-03-04 10:00:00,45.02,45.26,44.79,45.09,220255.0,42.9547,43.1837,42.7353,43.0215,220255.0
2020-03-04 10:30:00,45.08,45.12,44.56,44.65,474545.0,43.012,43.0501,42.5158,42.6017,474545.0
2020-03-04 11:00:00,44.65,44.79,44.51,44.72,180563.0,42.6017,42.7353,42.4681,42.6685,180563.0
2020-03-04 11:30:00,44.73,44.75,44.46,44.58,88121.0,42.678,42.6971,42.4204,42.5349,88121.0
2020-03-04 12:00:00,44.58,44.92,44.5,44.91,1077242.0,42.5349,42.8593,42.4586,42.8498,1077242.0
2020-03-04 12:30:00,44.91,45.26,44.86,45.23,178811.0,42.8498,43.1837,42.8021,43.1551,178811.0
2020-03-04 13:00:00,45.25,45.4,45.18,45.32,149861.0,43.1742,43.3173,43.1074,43.241,149861.0
2020-03-04 13:30:00,45.34,45.4,45.26,45.32,67600.0,43.2601,43.3173,43.1837,43.241,67600.0
2020-03-04 14:00:00,45.32,45.39,45.21,45.34,82424.0,43.241,43.3078,43.136,43.2601,82424.0
2020-03-04 14:30:00,45.35,45.42,45.21,45.36,53934.0,43.2696,43.3364,43.136,43.2791,53934.0
2020-03-04 15:00:00,45.35,45.6,45.34,45.59,110573.0,43.2696,43.5081,43.2601,43.4986,110573.0
2020-03-04 15:30:00,45.6,46.0,45.59,45.94,731009.0,43.5081,43.8898,43.4986,43.8325,731009.0
2020-03-05 09:30:00,44.87,45.23,44.74,44.82,222990.0,42.8116,43.1551,42.6876,42.7639,222990.0
2020-03-05 10:00:00,44.82,45.17,44.72,44.86,203042.0,42.7639,43.0978,42.6685,42.8021,203042.0
2020-03-05 10:30:00,44.82,45.0,44.76,44.87,236851.0,42.7639,42.9356,42.7067,42.8116,236851.0
2020-03-05 11:00:00,44.85,45.29,44.85,45.22,89873.0,42.7925,43.2123,42.7925,43.1456,89873.0
2020-03-05 11:30:00,45.22,45.28,44.82,44.91,122569.0,43.1456,43.2028,42.7639,42.8498,122569.0
2020-03-05 12:00:00,44.93,44.97,44.58,44.7,90602.0,42.8689,42.907,42.5349,42.6494,90602.0
2020-03-05 12:30:00,44.67,44.75,44.27,44.36,106702.0,42.6208,42.6971,42.2391,42.325,106702.0
2020-03-05 13:00:00,44.35,44.44,44.15,44.44,134645.0,42.3155,42.4013,42.1246,42.4013,134645.0
2020-03-05 13:30:00,44.45,44.59,44.29,44.43,146453.0,42.4109,42.5445,42.2582,42.3918,146453.0
2020-03-05 14:00:00,44.42,44.42,44.07,44.15,126793.0,42.3823,42.3823,42.0483,42.1246,126793.0
2020-03-05 14:30:00,44.17,44.38,44.16,44.25,73770.0,42.1437,42.3441,42.1342,42.2201,73770.0
2020-03-05 15:00:00,44.25,44.26,43.99,44.11,138344.0,42.2201,42.2296,41.972,42.0865,138344.0
2020-03-05 15:30:00,44.1,44.38,44.06,44.33,361961.0,42.0769,42.3441,42.0388,42.2964,361961.0
2020-03-06 09:30:00,42.94,43.01,42.4,42.71,335152.0,40.9701,41.0369,40.4549,40.7507,335152.0
2020-03-06 10:00:00,42.73,43.25,42.59,43.23,269424.0,40.7698,41.2659,40.6362,41.2468,269424.0
2020-03-06 10:30:00,43.21,43.42,43.07,43.35,345852.0,41.2278,41.4281,41.0942,41.3613,345852.0
2020-03-06 11:00:00,43.37,43.46,43.02,43.07,189760.0,41.3804,41.4663,41.0465,41.0942,189760.0
2020-03-06 11:30:00,43.06,43.19,42.85,42.99,105416.0,41.0846,41.2087,40.8843,41.0179,105416.0
2020-03-06 12:00:00,43.01,43.03,42.65,42.67,136334.0,41.0369,41.056,40.6935,40.7125,136334.0
2020-03-06 12:30:00,42.68,43.03,42.65,42.84,66247.0,40.7221,41.056,40.6935,40.8747,66247.0
2020-03-06 13:00:00,42.84,43.16,42.84,42.97,83448.0,40.8747,41.1801,40.8747,40.9988,83448.0
2020-03-06 13:30:00,42.97,43.06,42.63,42.64,82508.0,40.9988,41.0846,40.6744,40.6839,82508.0
2020-03-06 14:00:00,42.66,42.66,42.42,42.55,126753.0,40.703,40.703,40.474,40.598,126753.0
2020-03-06 14:30:00,42.54,42.57,42.15,42.19,224072.0,40.5885,40.6171,40.2164,40.2546,224072.0
2020-03-06 15:00:00,42.19,42.48,42.1,42.36,269065.0,40.2546,40.5313,40.1687,40.4168,269065.0
2020-03-06 15:30:00,42.34,43.35,42.29,43.21,613576.0,40.3977,41.3613,40.35,41.2278,613576.0
2020-03-09 09:30:00,40.35,40.67,39.17,40.62,122111.0,38.499,38.8043,37.3731,38.7566,122111.0
2020-03-09 10:00:00,40.61,40.83,40.34,40.63,325164.0,38.747,38.9569,38.4894,38.7661,325164.0
2020-03-09 10:30:00,40.6,40.74,40.09,40.12,1174066.0,38.7375,38.8711,38.2509,38.2795,1174066.0
2020-03-09 11:00:00,40.11,40.52,39.94,40.4,575508.0,38.27,38.6612,38.1078,38.5467,575508.0
2020-03-09 11:30:00,40.4,40.8,40.25,40.56,641958.0,38.5467,38.9283,38.4036,38.6993,641958.0
2020-03-09 12:00:00,40.56,40.87,40.4,40.41,302332.0,38.6993,38.9951,38.5467,38.5562,302332.0
2020-03-09 12:30:00,40.41,40.44,40.11,40.21,248481.0,38.5562,38.5848,38.27,38.3654,248481.0
2020-03-09 13:00:00,40.21,40.43,40.09,40.17,246950.0,38.3654,38.5753,38.2509,38.3272,246950.0
2020-03-09 13:30:00,40.17,40.17,39.72,39.78,343163.0,38.3272,38.3272,37.8979,37.9551,343163.0
2020-03-09 14:00:00,39.79,39.9,39.54,39.55,228678.0,37.9647,38.0696,37.7261,37.7357,228678.0
2020-03-09 14:30:00,39.54,39.9,39.33,39.8,330530.0,37.7261,38.0696,37.5258,37.9742,330530.0
2020-03-09 15:00:00,39.79,40.08,39.52,39.95,1298954.0,37.9647,38.2414,37.707,38.1173,1298954.0
2020-03-09 15:30:00,39.95,40.12,39.51,39.55,725198.0,38.1173,38.2795,37.6975,37.7357,725198.0
2020-03-10 09:30:00,41.0,41.0,39.98,40.26,417196.0,39.1191,39.1191,38.1459,38.4131,417196.0
2020-03-10 10:00:00,40.27,40.58,40.06,40.07,313842.0,38.4226,38.7184,38.2223,38.2318,313842.0
2020-03-10 10:30:00,40.07,40.07,39.57,39.58,304116.0,38.2318,38.2318,37.7547,37.7643,304116.0
2020-03-10 11:00:00,39.59,39.78,38.96,38.96,305069.0,37.7738,37.9551,37.1727,37.1727,305069.0
2020-03-10 11:30:00,38.97,39.2,38.7,38.97,231155.0,37.1823,37.4017,36.9247,37.1823,231155.0
2020-03-10 12:00:00,38.95,39.75,38.95,39.43,320887.0,37.1632,37.9265,37.1632,37.6212,320887.0
2020-03-10 12:30:00,39.42,39.54,39.06,39.41,305690.0,37.6116,37.7261,37.2681,37.6021,305690.0
2020-03-10 13:00:00,39.41,39.77,39.22,39.67,285892.0,37.6021,37.9456,37.4208,37.8502,285892.0
2020-03-10 13:30:00,39.66,39.74,39.25,39.29,461823.0,37.8406,37.9169,37.4494,37.4876,461823.0
2020-03-10 14:00:00,39.31,39.71,39.15,39.66,437054.0,37.5067,37.8883,37.354,37.8406,437054.0
2020-03-10 14:30:00,39.67,40.45,39.63,40.33,418664.0,37.8502,38.5944,37.812,38.4799,418664.0
2020-03-10 15:00:00,40.35,40.81,40.31,40.44,581751.0,38.499,38.9379,38.4608,38.5848,581751.0
2020-03-10 15:30:00,40.44,41.08,40.3,41.04,785233.0,38.5848,39.1955,38.4513,39.1573,785233.0
2020-03-11 09:30:00,39.89,40.23,39.51,39.69,94714.0,38.0601,38.3845,37.6975,37.8692,94714.0
2020-03-11 10:00:00,39.68,39.95,39.25,39.26,84031.0,37.8597,38.1173,37.4494,37.459,84031.0
2020-03-11 10:30:00,39.26,39.41,38.97,39.18,232482.0,37.459,37.6021,37.1823,37.3826,232482.0
2020-03-11 11:00:00,39.18,39.26,38.6,38.74,126158.0,37.3826,37.459,36.8292,36.9628,126158.0
2020-03-11 11:30:00,38.77,38.96,38.6,38.87,103900.0,36.9914,37.1727,36.8292,37.0869,103900.0
2020-03-11 12:00:00,38.88,39.28,38.77,38.92,93651.0,37.0964,37.4781,36.9914,37.1346,93651.0
2020-03-11 12:30:00,38.94,38.95,38.63,38.76,88460.0,37.1536,37.1632,36.8579,36.9819,88460.0
2020-03-11 13:00:00,38.76,38.76,38.42,38.61,109432.0,36.9819,36.9819,36.6575,36.8388,109432.0
2020-03-11 13:30:00,38.62,38.75,38.43,38.64,451808.0,36.8483,36.9724,36.667,36.8674,451808.0
2020-03-11 14:00:00,38.65,38.72,38.32,38.36,107151.0,36.877,36.9437,36.5621,36.6003,107151.0
2020-03-11 14:30:00,38.37,38.65,38.23,38.31,134457.0,36.6098,36.877,36.4762,36.5525,134457.0
2020-03-11 15:00:00,38.3,38.39,37.71,37.89,217578.0,36.543,36.6289,35.9801,36.1518,217578.0
2020-03-11 15:30:00,37.87,38.38,37.85,37.97,573485.0,36.1327,36.6193,36.1137,36.2281,573485.0
2020-03-12 09:30:00,35.3,35.35,32.5,34.13,89417.0,33.6806,33.7283,31.0091,32.5643,89417.0
2020-03-12 10:00:00,32.84,34.68,32.84,34.1,211704.0,31.3335,33.0891,31.3335,32.5357,211704.0
2020-03-12 10:30:00,34.06,34.61,34.06,34.51,138730.0,32.4975,33.0223,32.4975,32.9269,138730.0
2020-03-12 11:00:00,34.5,34.5,33.91,34.11,176680.0,32.9173,32.9173,32.3544,32.5452,176680.0
2020-03-12 11:30:00,34.12,34.21,33.72,33.98,268147.0,32.5548,32.6406,32.1731,32.4212,268147.0
2020-03-12 12:00:00,33.97,34.55,33.86,34.48,107131.0,32.4116,32.965,32.3067,32.8982,107131.0
2020-03-12 12:30:00,34.46,35.28,33.93,35.06,136989.0,32.8792,33.6615,32.3735,33.4516,136989.0
2020-03-12 13:00:00,35.07,35.83,34.64,34.69,192794.0,33.4612,34.1863,33.0509,33.0986,192794.0
2020-03-12 13:30:00,34.68,34.8,33.97,34.64,164817.0,33.0891,33.2036,32.4116,33.0509,164817.0
2020-03-12 14:00:00,34.64,34.77,34.28,34.4,85459.0,33.0509,33.1749,32.7074,32.8219,85459.0
2020-03-12 14:30:00,34.38,34.64,34.19,34.27,119948.0,32.8028,33.0509,32.6216,32.6979,119948.0
2020-03-12 15:00:00,34.26,34.5,34.04,34.04,233692.0,32.6883,32.9173,32.4784,32.4784,233692.0
2020-03-12 15:30:00,34.05,34.39,33.6,33.67,508361.0,32.488,32.8124,32.0586,32.1254,508361.0
2020-03-13 09:30:00,35.86,35.86,33.62,33.81,450349.0,34.2149,34.2149,32.0777,32.259,450349.0
2020-03-13 10:00:00,33.82,34.47,33.75,34.14,234708.0,32.2685,32.8887,32.2017,32.5738,234708.0
2020-03-13 10:30:00,34.16,34.34,33.64,33.65,123476.0,32.5929,32.7647,32.0968,32.1063,123476.0
2020-03-13 11:00:00,33.65,33.83,33.22,33.22,159815.0,32.1063,32.2781,31.696,31.696,159815.0
2020-03-13 11:30:00,33.23,33.27,32.54,32.91,108731.0,31.7056,31.7438,31.0472,31.4003,108731.0
2020-03-13 12:00:00,32.94,32.97,32.58,32.79,53946.0,31.4289,31.4575,31.0854,31.2858,53946.0
2020-03-13 12:30:00,32.77,33.45,32.77,33.24,45296.0,31.2667,31.9155,31.2667,31.7151,45296.0
2020-03-13 13:00:00,33.25,33.61,33.02,33.56,69144.0,31.7247,32.0682,31.5052,32.0205,69144.0
2020-03-13 13:30:00,33.58,33.88,33.43,33.79,137107.0,32.0395,32.3258,31.8964,32.2399,137107.0
2020-03-13 14:00:00,33.78,33.78,33.27,33.41,88479.0,32.2304,32.2304,31.7438,31.8773,88479.0
2020-03-13 14:30:00,33.43,33.71,33.3,33.58,73056.0,31.8964,32.1636,31.7724,32.0395,73056.0
2020-03-13 15:00:00,33.58,33.84,33.55,33.82,179363.0,32.0395,32.2876,32.0109,32.2685,179363.0
2020-03-13 15:30:00,33.83,35.17,33.26,35.17,610005.0,32.2781,33.5566,31.7342,33.5566,610005.0
2020-03-16 09:30:00,31.31,31.95,31.0,31.54,47590.0,29.8737,30.4843,29.5779,30.0931,47590.0
2020-03-16 10:00:00,31.45,31.45,30.33,30.51,285945.0,30.0072,30.0072,28.9386,29.1104,285945.0
2020-03-16 10:30:00,30.52,31.44,30.52,30.97,237882.0,29.1199,29.9977,29.1199,29.5493,237882.0
2020-03-16 11:00:00,30.97,31.58,30.81,31.47,195759.0,29.5493,30.1313,29.3966,30.0263,195759.0
2020-03-16 11:30:00,31.49,31.54,30.97,31.2,131780.0,30.0454,30.0931,29.5493,29.7687,131780.0
2020-03-16 12:00:00,31.2,31.27,30.69,30.75,217280.0,29.7687,29.8355,29.2821,29.3394,217280.0
2020-03-16 12:30:00,30.75,30.83,30.18,30.24,95642.0,29.3394,29.4157,28.7955,28.8528,95642.0
2020-03-16 13:00:00,30.24,30.5,30.12,30.16,126656.0,28.8528,29.1008,28.7383,28.7764,126656.0
2020-03-16 13:30:00,30.16,30.16,29.81,29.84,102486.0,28.7764,28.7764,28.4425,28.4711,102486.0
2020-03-16 14:00:00,29.83,29.83,29.29,29.42,118525.0,28.4616,28.4616,27.9463,28.0704,118525.0
2020-03-16 14:30:00,29.44,29.95,29.44,29.75,180369.0,28.0895,28.5761,28.0895,28.3852,180369.0
2020-03-16 15:00:00,29.75,29.84,29.33,29.36,159345.0,28.3852,28.4711,27.9845,28.0131,159345.0
2020-03-16 15:30:00,29.36,29.36,28.6,28.6,858448.0,28.0131,28.0131,27.288,27.288,858448.0
2020-03-17 09:30:00,29.24,29.25,27.2,27.22,287270.0,27.8986,27.9082,25.9522,25.9713,287270.0
2020-03-17 10:00:00,27.23,27.91,27.11,27.8,447542.0,25.9808,26.6296,25.8663,26.5247,447542.0
2020-03-17 10:30:00,27.82,27.89,27.24,27.45,385128.0,26.5438,26.6106,25.9904,26.1907,385128.0
2020-03-17 11:00:00,27.46,28.21,27.38,28.12,267948.0,26.2003,26.9159,26.124,26.83,267948.0
2020-03-17 11:30:00,28.11,28.84,28.07,28.84,171820.0,26.8205,27.517,26.7823,27.517,171820.0
2020-03-17 12:00:00,28.84,29.51,28.82,28.92,224879.0,27.517,28.1562,27.4979,27.5933,224879.0
2020-03-17 12:30:00,28.92,28.95,28.21,28.35,152808.0,27.5933,27.6219,26.9159,27.0495,152808.0
2020-03-17 13:00:00,28.36,28.48,27.79,27.84,169917.0,27.059,27.1735,26.5151,26.5629,169917.0
2020-03-17 13:30:00,27.83,28.05,27.75,27.91,174150.0,26.5533,26.7632,26.477,26.6296,174150.0
2020-03-17 14:00:00,27.91,28.61,27.82,28.6,168575.0,26.6296,27.2975,26.5438,27.288,168575.0
2020-03-17 14:30:00,28.59,28.82,28.28,28.44,214190.0,27.2784,27.4979,26.9827,27.1353,214190.0
2020-03-17 15:00:00,28.44,28.44,27.92,27.94,214771.0,27.1353,27.1353,26.6392,26.6583,214771.0
2020-03-17 15:30:00,27.94,28.64,27.91,28.59,516679.0,26.6583,27.3262,26.6296,27.2784,516679.0
2020-03-18 09:30:00,26.62,27.01,26.05,26.43,212861.0,25.3988,25.7709,24.855,25.2175,212861.0
2020-03-18 10:00:00,26.44,26.81,25.97,26.2,274211.0,25.2271,25.5801,24.7786,24.9981,274211.0
2020-03-18 10:30:00,26.19,26.35,25.72,25.73,237033.0,24.9885,25.1412,24.5401,24.5496,237033.0
2020-03-18 11:00:00,25.7,25.78,25.38,25.43,57043.0,24.521,24.5974,24.2157,24.2634,57043.0
2020-03-18 11:30:00,25.45,26.09,25.38,25.95,145102.0,24.2825,24.8931,24.2157,24.7596,145102.0
2020-03-18 12:00:00,25.9,25.95,25.36,25.61,145687.0,24.7119,24.7596,24.1966,24.4352,145687.0
2020-03-18 12:30:00,25.62,25.7,25.25,25.27,116874.0,24.4447,24.521,24.0917,24.1108,116874.0
2020-03-18 13:00:00,25.0,25.25,24.66,24.95,65104.0,23.8531,24.0917,23.5287,23.8054,65104.0
2020-03-18 13:30:00,24.93,25.13,24.51,24.52,99524.0,23.7863,23.9772,23.3856,23.3952,99524.0
2020-03-18 14:00:00,24.53,24.53,23.95,24.2,171970.0,23.4047,23.4047,22.8513,23.0898,171970.0
2020-03-18 14:30:00,24.17,25.24,24.06,25.24,242322.0,23.0612,24.0821,22.9563,24.0821,242322.0
2020-03-18 15:00:00,25.35,25.36,24.71,24.71,324788.0,24.1871,24.1966,23.5764,23.5764,324788.0
2020-03-18 15:30:00,24.71,25.72,24.32,25.69,429431.0,23.5764,24.5401,23.2043,24.5115,429431.0
2020-03-19 09:30:00,25.25,25.4,24.26,25.38,174559.0,24.0917,24.2348,23.1471,24.2157,174559.0
2020-03-19 10:00:00,25.4,26.3,25.33,26.29,197510.0,24.2348,25.0935,24.168,25.084,197510.0
2020-03-19 10:30:00,26.29,26.52,25.84,25.9,161385.0,25.084,25.3034,24.6546,24.7119,161385.0
2020-03-19 11:00:00,25.89,27.34,25.69,27.29,96911.0,24.7023,26.0858,24.5115,26.0381,96911.0
2020-03-19 11:30:00,27.26,27.49,26.89,27.1,115801.0,26.0095,26.2289,25.6564,25.8568,115801.0
2020-03-19 12:00:00,27.09,27.12,26.23,26.45,307237.0,25.8473,25.8759,25.0267,25.2366,307237.0
2020-03-19 12:30:00,26.45,26.84,26.14,26.44,108987.0,25.2366,25.6087,24.9408,25.2271,108987.0
2020-03-19 13:00:00,26.42,26.7,26.27,26.36,116085.0,25.208,25.4752,25.0649,25.1507,116085.0
2020-03-19 13:30:00,26.36,27.11,26.25,26.83,126966.0,25.1507,25.8663,25.0458,25.5992,126966.0
2020-03-19 14:00:00,26.86,27.2,26.57,27.03,151023.0,25.6278,25.9522,25.3511,25.79,151023.0
2020-03-19 14:30:00,27.04,27.35,26.99,27.25,209806.0,25.7996,26.0953,25.7518,25.9999,209806.0
2020-03-19 15:00:00,27.25,27.25,26.92,27.14,541653.0,25.9999,25.9999,25.6851,25.895,541653.0
2020-03-19 15:30:00,27.16,27.23,26.87,26.96,495693.0,25.914,25.9808,25.6374,25.7232,495693.0
2020-03-20 09:30:00,27.14,27.41,26.09,26.33,127707.0,25.895,26.1526,24.8931,25.1221,127707.0
2020-03-20 10:00:00,26.37,27.14,26.31,27.03,171255.0,25.1603,25.895,25.103,25.79,171255.0
2020-03-20 10:30:00,27.04,27.64,26.92,27.4,153794.0,25.7996,26.372,25.6851,26.143,153794.0
2020-03-20 11:00:00,27.41,27.58,26.45,26.61,154062.0,26.1526,26.3148,25.2366,25.3893,154062.0
2020-03-20 11:30:00,26.61,26.88,26.4,26.52,237889.0,25.3893,25.6469,25.1889,25.3034,237889.0
2020-03-20 12:00:00,26.54,26.61,25.89,26.01,232514.0,25.3225,25.3893,24.7023,24.8168,232514.0
2020-03-20 12:30:00,25.99,26.6,25.94,26.39,166032.0,24.7977,25.3797,24.75,25.1794,166032.0
2020-03-20 13:00:00,26.38,26.76,26.3,26.59,369110.0,25.1698,25.5324,25.0935,25.3702,369110.0
2020-03-20 13:30:00,26.74,26.81,26.43,26.72,346196.0,25.5133,25.5801,25.2175,25.4942,346196.0
2020-03-20 14:00:00,26.72,26.75,26.1,26.3,318565.0,25.4942,25.5229,24.9027,25.0935,318565.0
2020-03-20 14:30:00,26.31,26.38,25.75,25.93,274448.0,25.103,25.1698,24.5687,24.7405,274448.0
2020-03-20 15:00:00,25.93,26.14,25.54,26.02,357922.0,24.7405,24.9408,24.3684,24.8263,357922.0
2020-03-20 15:30:00,26.06,26.26,25.43,25.64,955199.0,24.8645,25.0553,24.2634,24.4638,955199.0
2020-03-23 09:30:00,25.25,25.33,24.24,25.32,175267.0,24.1976,24.2742,23.2297,24.2647,175267.0
2020-03-23 10:00:00,25.36,25.57,24.75,25.23,312895.0,24.303,24.5042,23.7184,24.1784,312895.0
2020-03-23 10:30:00,25.19,25.26,24.55,24.73,356131.0,24.1401,24.2072,23.5268,23.6993,356131.0
2020-03-23 11:00:00,24.76,24.87,24.2,24.22,107660.0,23.728,23.8334,23.1913,23.2105,107660.0
2020-03-23 11:30:00,24.25,24.52,24.14,24.38,175015.0,23.2393,23.498,23.1338,23.3638,175015.0
2020-03-23 12:00:00,24.36,24.67,24.07,24.53,103354.0,23.3447,23.6418,23.0668,23.5076,103354.0
2020-03-23 12:30:00,24.51,25.12,24.3,25.06,105616.0,23.4884,24.073,23.2872,24.0155,105616.0
2020-03-23 13:00:00,25.0,25.24,24.82,24.9,207434.0,23.958,24.188,23.7855,23.8622,207434.0
2020-03-23 13:30:00,24.86,25.17,24.52,24.66,250220.0,23.8238,24.1209,23.498,23.6322,250220.0
2020-03-23 14:00:00,24.68,24.94,24.4,24.83,182648.0,23.6513,23.9005,23.383,23.7951,182648.0
2020-03-23 14:30:00,24.85,25.12,24.57,24.72,195943.0,23.8143,24.073,23.5459,23.6897,195943.0
2020-03-23 15:00:00,24.77,24.85,24.29,24.34,228201.0,23.7376,23.8143,23.2776,23.3255,228201.0
2020-03-23 15:30:00,24.35,24.93,24.14,24.72,239352.0,23.3351,23.8909,23.1338,23.6897,239352.0
2020-03-24 09:30:00,25.95,27.56,25.95,27.05,385075.0,24.8684,26.4113,24.8684,25.9226,385075.0
2020-03-24 10:00:00,27.06,27.73,27.03,27.54,204554.0,25.9321,26.5742,25.9034,26.3921,204554.0
2020-03-24 10:30:00,27.53,27.69,27.14,27.24,270117.0,26.3826,26.5359,26.0088,26.1046,270117.0
2020-03-24 11:00:00,27.28,27.57,27.09,27.36,185479.0,26.143,26.4209,25.9609,26.2196,185479.0
2020-03-24 11:30:00,27.38,27.81,27.26,27.81,167079.0,26.2388,26.6509,26.1238,26.6509,167079.0
2020-03-24 12:00:00,27.8,28.24,27.73,28.24,222058.0,26.6413,27.063,26.5742,27.063,222058.0
2020-03-24 12:30:00,28.23,28.39,27.9,27.9,91239.0,27.0534,27.2067,26.7371,26.7371,91239.0
2020-03-24 13:00:00,27.91,28.02,27.49,27.76,83386.0,26.7467,26.8521,26.3442,26.603,83386.0
2020-03-24 13:30:00,27.73,27.84,27.39,27.44,92710.0,26.5742,26.6796,26.2484,26.2963,92710.0
2020-03-24 14:00:00,27.43,27.68,27.18,27.56,111158.0,26.2867,26.5263,26.0471,26.4113,111158.0
2020-03-24 14:30:00,27.54,28.04,27.46,28.04,119027.0,26.3921,26.8713,26.3155,26.8713,119027.0
2020-03-24 15:00:00,28.04,28.18,27.89,28.15,188814.0,26.8713,27.0055,26.7275,26.9767,188814.0
2020-03-24 15:30:00,28.16,28.56,28.08,28.55,437498.0,26.9863,27.3696,26.9096,27.36,437498.0
2020-03-25 09:30:00,28.64,29.95,28.49,28.6,168835.0,27.4463,28.7017,27.3025,27.408,168835.0
2020-03-25 10:00:00,28.61,28.91,28.33,28.77,511143.0,27.4175,27.705,27.1492,27.5709,511143.0
2020-03-25 10:30:00,28.79,29.3,28.72,29.21,298493.0,27.59,28.0788,27.523,27.9925,298493.0
2020-03-25 11:00:00,29.22,29.49,29.02,29.32,196856.0,28.0021,28.2609,27.8104,28.0979,196856.0
2020-03-25 11:30:00,29.3,29.69,29.24,29.65,140800.0,28.0788,28.4525,28.0213,28.4142,140800.0
2020-03-25 12:00:00,29.64,30.47,29.64,30.46,232875.0,28.4046,29.2,28.4046,29.1904,232875.0
2020-03-25 12:30:00,30.43,30.82,30.26,30.59,299642.0,29.1617,29.5354,28.9988,29.315,299642.0
2020-03-25 13:00:00,30.59,31.15,30.54,31.06,285165.0,29.315,29.8517,29.2671,29.7654,285165.0
2020-03-25 13:30:00,31.04,31.37,30.7,30.75,310232.0,29.7463,30.0625,29.4204,29.4683,310232.0
2020-03-25 14:00:00,30.78,31.14,30.33,30.93,282349.0,29.4971,29.8421,29.0658,29.6408,282349.0
2020-03-25 14:30:00,30.92,31.33,30.64,31.19,138139.0,29.6313,30.0242,29.3629,29.89,138139.0
2020-03-25 15:00:00,31.19,31.39,31.05,31.16,235525.0,29.89,30.0817,29.7558,29.8613,235525.0
2020-03-25 15:30:00,31.16,31.42,30.49,30.57,879622.0,29.8613,30.1104,29.2192,29.2958,879622.0
2020-03-26 09:30:00,31.0,31.42,30.61,31.3,205871.0,29.7079,30.1104,29.3342,29.9954,205871.0
2020-03-26 10:00:00,31.3,31.71,31.05,31.34,142489.0,29.9954,30.3883,29.7558,30.0338,142489.0
2020-03-26 10:30:00,31.34,31.74,30.97,31.22,186508.0,30.0338,30.4171,29.6792,29.9188,186508.0
2020-03-26 11:00:00,31.21,31.62,31.06,31.59,94912.0,29.9092,30.3021,29.7654,30.2733,94912.0
2020-03-26 11:30:00,31.59,31.82,31.35,31.66,115216.0,30.2733,30.4937,30.0433,30.3404,115216.0
2020-03-26 12:00:00,31.68,31.78,31.37,31.7,109193.0,30.3596,30.4554,30.0625,30.3787,109193.0
2020-03-26 12:30:00,31.7,31.89,31.65,31.78,84327.0,30.3787,30.5608,30.3308,30.4554,84327.0
2020-03-26 13:00:00,31.79,31.82,31.2,31.33,130249.0,30.465,30.4937,29.8996,30.0242,130249.0
2020-03-26 13:30:00,31.31,31.54,31.15,31.3,94129.0,30.005,30.2254,29.8517,29.9954,94129.0
2020-03-26 14:00:00,31.31,31.39,31.05,31.18,79392.0,30.005,30.0817,29.7558,29.8804,79392.0
2020-03-26 14:30:00,31.22,31.52,31.2,31.42,76224.0,29.9188,30.2062,29.8996,30.1104,76224.0
2020-03-26 15:00:00,31.4,31.69,31.29,31.66,124920.0,30.0913,30.3692,29.9858,30.3404,124920.0
2020-03-26 15:30:00,31.69,32.06,31.3,31.93,516934.0,30.3692,30.7237,29.9954,30.5992,516934.0
2020-03-27 09:30:00,30.66,30.72,30.05,30.55,355478.0,29.3821,29.4396,28.7975,29.2767,355478.0
2020-03-27 10:00:00,30.55,30.78,30.38,30.54,141902.0,29.2767,29.4971,29.1138,29.2671,141902.0
2020-03-27 10:30:00,30.52,30.56,30.29,30.4,143408.0,29.2479,29.2863,29.0275,29.1329,143408.0
2020-03-27 11:00:00,30.4,30.92,30.27,30.62,402967.0,29.1329,29.6313,29.0083,29.3438,402967.0
2020-03-27 11:30:00,30.62,30.68,30.27,30.3,185082.0,29.3438,29.4013,29.0083,29.0371,185082.0
2020-03-27 12:00:00,30.29,30.56,30.24,30.47,80319.0,29.0275,29.2863,28.9796,29.2,80319.0
2020-03-27 12:30:00,30.47,30.79,30.44,30.77,58293.0,29.2,29.5067,29.1713,29.4875,58293.0
2020-03-27 13:00:00,30.78,30.96,30.53,30.71,205212.0,29.4971,29.6696,29.2575,29.43,205212.0
2020-03-27 13:30:00,30.71,31.24,30.68,30.97,448429.0,29.43,29.9379,29.4013,29.6792,448429.0
2020-03-27 14:00:00,30.97,31.09,30.86,30.99,94875.0,29.6792,29.7942,29.5738,29.6983,94875.0
2020-03-27 14:30:00,31.0,31.08,30.81,30.98,69194.0,29.7079,29.7846,29.5258,29.6888,69194.0
2020-03-27 15:00:00,30.97,31.51,30.89,31.36,195452.0,29.6792,30.1967,29.6025,30.0529,195452.0
2020-03-27 15:30:00,31.36,31.41,30.5,30.6,590876.0,30.0529,30.1008,29.2288,29.3246,590876.0
2020-03-30 09:30:00,30.67,30.67,29.83,30.04,234232.0,29.3917,29.3917,28.5867,28.7879,234232.0
2020-03-30 10:00:00,30.06,30.25,29.86,30.14,118430.0,28.8071,28.9892,28.6154,28.8838,118430.0
2020-03-30 10:30:00,30.19,30.46,30.17,30.21,179705.0,28.9317,29.1904,28.9125,28.9509,179705.0
2020-03-30 11:00:00,30.22,30.63,30.16,30.61,131770.0,28.9604,29.3533,28.9029,29.3342,131770.0
2020-03-30 11:30:00,30.61,30.7,30.47,30.52,167321.0,29.3342,29.4204,29.2,29.2479,167321.0
2020-03-30 12:00:00,30.53,30.77,30.34,30.76,79486.0,29.2575,29.4875,29.0754,29.4779,79486.0
2020-03-30 12:30:00,30.76,30.8,30.63,30.76,85309.0,29.4779,29.5163,29.3533,29.4779,85309.0
2020-03-30 13:00:00,30.75,30.86,30.58,30.82,145087.0,29.4683,29.5738,29.3054,29.5354,145087.0
2020-03-30 13:30:00,30.83,30.86,30.7,30.73,65208.0,29.545,29.5738,29.4204,29.4492,65208.0
2020-03-30 14:00:00,30.71,30.71,30.34,30.53,129016.0,29.43,29.43,29.0754,29.2575,129016.0
2020-03-30 14:30:00,30.52,30.71,30.51,30.65,113245.0,29.2479,29.43,29.2383,29.3725,113245.0
2020-03-30 15:00:00,30.67,30.87,30.56,30.66,150703.0,29.3917,29.5833,29.2863,29.3821,150703.0
2020-03-30 15:30:00,30.67,30.96,30.59,30.82,571731.0,29.3917,29.6696,29.315,29.5354,571731.0
2020-03-31 09:30:00,30.65,30.69,30.18,30.27,151787.0,29.3725,29.4108,28.9221,29.0083,151787.0
2020-03-31 10:00:00,30.25,30.54,30.25,30.43,89527.0,28.9892,29.2671,28.9892,29.1617,89527.0
2020-03-31 10:30:00,30.43,30.51,30.29,30.33,112797.0,29.1617,29.2383,29.0275,29.0658,112797.0
2020-03-31 11:00:00,30.32,30.56,30.27,30.54,154991.0,29.0563,29.2863,29.0083,29.2671,154991.0
2020-03-31 11:30:00,30.54,30.58,30.4,30.5,270501.0,29.2671,29.3054,29.1329,29.2288,270501.0
2020-03-31 12:00:00,30.48,30.49,30.06,30.18,139139.0,29.2096,29.2192,28.8071,28.9221,139139.0
2020-03-31 12:30:00,30.18,30.18,29.94,30.1,104414.0,28.9221,28.9221,28.6921,28.8454,104414.0
2020-03-31 13:00:00,30.1,30.16,29.82,29.84,112580.0,28.8454,28.9029,28.5771,28.5963,112580.0
2020-03-31 13:30:00,29.85,30.16,29.78,30.15,116766.0,28.6059,28.9029,28.5388,28.8934,116766.0
2020-03-31 14:00:00,30.16,30.24,30.07,30.2,106424.0,28.9029,28.9796,28.8167,28.9413,106424.0
2020-03-31 14:30:00,30.18,30.29,30.13,30.2,147178.0,28.9221,29.0275,28.8742,28.9413,147178.0
2020-03-31 15:00:00,30.22,30.24,29.67,29.71,240336.0,28.9604,28.9796,28.4334,28.4717,240336.0
2020-03-31 15:30:00,29.72,29.87,29.6,29.76,809596.0,28.4813,28.625,28.3663,28.5196,809596.0
2020-04-01 09:30:00,28.42,28.45,28.06,28.26,832920.0,27.2355,27.2642,26.8905,27.0821,832920.0
2020-04-01 10:00:00,28.27,28.35,28.05,28.24,407723.0,27.0917,27.1684,26.8809,27.063,407723.0
2020-04-01 10:30:00,28.22,28.45,28.18,28.27,192819.0,27.0438,27.2642,27.0055,27.0917,192819.0
2020-04-01 11:00:00,28.28,28.44,28.02,28.05,398018.0,27.1013,27.2546,26.8521,26.8809,398018.0
2020-04-01 11:30:00,28.05,28.19,27.9,28.0,738403.0,26.8809,27.015,26.7371,26.833,738403.0
2020-04-01 12:00:00,27.99,27.99,27.61,27.63,186967.0,26.8234,26.8234,26.4592,26.4784,186967.0
2020-04-01 12:30:00,27.63,27.72,27.44,27.48,283617.0,26.4784,26.5646,26.2963,26.3346,283617.0
2020-04-01 13:00:00,27.47,27.51,27.34,27.49,234300.0,26.3251,26.3634,26.2005,26.3442,234300.0
2020-04-01 13:30:00,27.48,27.64,27.33,27.58,209830.0,26.3346,26.488,26.1909,26.4305,209830.0
2020-04-01 14:00:00,27.59,27.67,27.33,27.4,269447.0,26.4401,26.5167,26.1909,26.258,269447.0
2020-04-01 14:30:00,27.39,27.48,27.28,27.35,299434.0,26.2484,26.3346,26.143,26.2101,299434.0
2020-04-01 15:00:00,27.35,27.42,27.17,27.17,293968.0,26.2101,26.2771,26.0376,26.0376,293968.0
2020-04-01 15:30:00,27.18,27.42,27.07,27.36,730353.0,26.0471,26.2771,25.9417,26.2196,730353.0
2020-04-02 09:30:00,27.14,27.71,27.14,27.57,154571.0,26.0088,26.5551,26.0088,26.4209,154571.0
2020-04-02 10:00:00,27.58,27.62,27.34,27.51,123397.0,26.4305,26.4688,26.2005,26.3634,123397.0
2020-04-02 10:30:00,27.5,28.09,27.45,27.83,286050.0,26.3538,26.9192,26.3059,26.67,286050.0
2020-04-02 11:00:00,27.84,27.9,27.48,27.58,208448.0,26.6796,26.7371,26.3346,26.4305,208448.0
2020-04-02 11:30:00,27.58,27.79,27.54,27.72,119487.0,26.4305,26.6317,26.3921,26.5646,119487.0
2020-04-02 12:00:00,27.73,27.76,27.5,27.5,118947.0,26.5742,26.603,26.3538,26.3538,118947.0
2020-04-02 12:30:00,27.51,27.55,27.4,27.47,115212.0,26.3634,26.4017,26.258,26.3251,115212.0
2020-04-02 13:00:00,27.47,27.5,27.02,27.02,143472.0,26.3251,26.3538,25.8938,25.8938,143472.0
2020-04-02 13:30:00,27.01,27.08,26.88,26.88,222492.0,25.8842,25.9513,25.7596,25.7596,222492.0
2020-04-02 14:00:00,26.88,26.88,26.59,26.84,217877.0,25.7596,25.7596,25.4817,25.7213,217877.0
2020-04-02 14:30:00,26.83,26.94,26.65,26.94,219768.0,25.7117,25.8171,25.5392,25.8171,219768.0
2020-04-02 15:00:00,26.95,27.04,26.85,26.93,181537.0,25.8267,25.913,25.7309,25.8076,181537.0
2020-04-02 15:30:00,26.93,27.29,26.75,27.24,481784.0,25.8076,26.1526,25.6351,26.1046,481784.0
2020-04-03 09:30:00,26.99,27.43,26.99,27.21,271463.0,25.8651,26.2867,25.8651,26.0759,271463.0
2020-04-03 10:00:00,27.18,27.29,26.66,26.7,317981.0,26.0471,26.1526,25.5488,25.5871,317981.0
2020-04-03 10:30:00,26.7,26.77,26.54,26.64,364856.0,25.5871,25.6542,25.4338,25.5296,364856.0
2020-04-03 11:00:00,26.64,26.76,26.45,26.52,300940.0,25.5296,25.6446,25.3476,25.4146,300940.0
2020-04-03 11:30:00,26.49,26.56,26.26,26.4,305015.0,25.3859,25.453,25.1655,25.2997,305015.0
2020-04-03 12:00:00,26.38,26.42,26.19,26.25,318956.0,25.2805,25.3188,25.0984,25.1559,318956.0
2020-04-03 12:30:00,26.24,26.43,26.23,26.33,240497.0,25.1463,25.3284,25.1367,25.2326,240497.0
2020-04-03 13:00:00,26.34,26.41,26.23,26.25,236039.0,25.2422,25.3092,25.1367,25.1559,236039.0
2020-04-03 13:30:00,26.24,26.32,26.14,26.25,315495.0,25.1463,25.223,25.0505,25.1559,315495.0
2020-04-03 14:00:00,26.26,26.32,26.12,26.22,271885.0,25.1655,25.223,25.0313,25.1272,271885.0
2020-04-03 14:30:00,26.21,26.43,26.12,26.42,312245.0,25.1176,25.3284,25.0313,25.3188,312245.0
2020-04-03 15:00:00,26.42,26.52,26.3,26.44,353068.0,25.3188,25.4146,25.2038,25.338,353068.0
2020-04-03 15:30:00,26.44,26.68,26.36,26.52,638149.0,25.338,25.568,25.2613,25.4146,638149.0
2020-04-06 09:30:00,27.76,28.81,27.76,28.8,282840.0,26.603,27.6092,26.603,27.5996,282840.0
2020-04-06 10:00:00,28.8,29.3,28.8,28.96,299173.0,27.5996,28.0788,27.5996,27.753,299173.0
2020-04-06 10:30:00,28.95,29.03,28.73,29.01,534336.0,27.7434,27.82,27.5325,27.8009,534336.0
2020-04-06 11:00:00,29.02,29.04,28.82,29.01,75535.0,27.8104,27.8296,27.6188,27.8009,75535.0
2020-04-06 11:30:00,29.02,29.46,29.01,29.37,186873.0,27.8104,28.2321,27.8009,28.1459,186873.0
2020-04-06 12:00:00,29.38,29.79,29.35,29.7,219964.0,28.1554,28.5484,28.1267,28.4621,219964.0
2020-04-06 12:30:00,29.69,29.78,29.62,29.72,83844.0,28.4525,28.5388,28.3854,28.4813,83844.0
2020-04-06 13:00:00,29.71,29.77,29.56,29.57,65408.0,28.4717,28.5292,28.3279,28.3375,65408.0
2020-04-06 13:30:00,29.58,29.89,29.52,29.75,140989.0,28.3471,28.6442,28.2896,28.51,140989.0
2020-04-06 14:00:00,29.74,29.76,29.53,29.74,58412.0,28.5004,28.5196,28.2992,28.5004,58412.0
2020-04-06 14:30:00,29.75,29.79,29.61,29.76,59227.0,28.51,28.5484,28.3759,28.5196,59227.0
2020-04-06 15:00:00,29.75,29.86,29.65,29.81,117995.0,28.51,28.6154,28.4142,28.5675,117995.0
2020-04-06 15:30:00,29.82,30.02,29.6,29.79,408978.0,28.5771,28.7688,28.3663,28.5484,408978.0
2020-04-07 09:30:00,30.98,32.08,30.98,32.04,263978.0,29.6888,30.7429,29.6888,30.7046,263978.0
2020-04-07 10:00:00,32.05,32.11,31.13,31.14,230414.0,30.7142,30.7717,29.8325,29.8421,230414.0
2020-04-07 10:30:00,31.15,31.38,30.47,30.73,126956.0,29.8517,30.0721,29.2,29.4492,126956.0
2020-04-07 11:00:00,30.72,31.25,30.71,31.1,218441.0,29.4396,29.9475,29.43,29.8038,218441.0
2020-04-07 11:30:00,31.09,31.52,31.06,31.27,144063.0,29.7942,30.2062,29.7654,29.9667,144063.0
2020-04-07 12:00:00,31.28,31.71,31.28,31.61,140205.0,29.9763,30.3883,29.9763,30.2925,140205.0
2020-04-07 12:30:00,31.63,31.84,31.45,31.8,138181.0,30.3117,30.5129,30.1392,30.4746,138181.0
2020-04-07 13:00:00,31.8,31.83,31.42,31.49,117147.0,30.4746,30.5033,30.1104,30.1775,117147.0
2020-04-07 13:30:00,31.5,31.5,31.29,31.32,117392.0,30.1871,30.1871,29.9858,30.0146,117392.0
2020-04-07 14:00:00,31.32,31.33,30.95,31.12,131380.0,30.0146,30.0242,29.66,29.8229,131380.0
2020-04-07 14:30:00,31.12,31.21,30.52,30.67,177388.0,29.8229,29.9092,29.2479,29.3917,177388.0
2020-04-07 15:00:00,30.67,30.91,30.48,30.56,227842.0,29.3917,29.6217,29.2096,29.2863,227842.0
2020-04-07 15:30:00,30.58,31.08,30.51,30.58,465575.0,29.3054,29.7846,29.2383,29.3054,465575.0
2020-04-08 09:30:00,30.98,31.41,30.77,31.26,106323.0,29.6888,30.1008,29.4875,29.9571,106323.0
2020-04-08 10:00:00,31.25,31.47,31.02,31.45,132557.0,29.9475,30.1583,29.7271,30.1392,132557.0
2020-04-08 10:30:00,31.46,31.75,31.37,31.72,202395.0,30.1488,30.4267,30.0625,30.3979,202395.0
2020-04-08 11:00:00,31.72,32.21,31.69,32.18,238223.0,30.3979,30.8675,30.3692,30.8387,238223.0
2020-04-08 11:30:00,32.19,32.44,32.1,32.15,255110.0,30.8483,31.0879,30.7621,30.81,255110.0
2020-04-08 12:00:00,32.15,32.29,32.03,32.13,141922.0,30.81,30.9442,30.695,30.7908,141922.0
2020-04-08 12:30:00,32.14,32.47,32.12,32.39,144304.0,30.8004,31.1167,30.7812,31.04,144304.0
2020-04-08 13:00:00,32.4,32.52,32.29,32.34,120302.0,31.0496,31.1646,30.9442,30.9921,120302.0
2020-04-08 13:30:00,32.37,32.37,32.05,32.11,176251.0,31.0208,31.0208,30.7142,30.7717,176251.0
2020-04-08 14:00:00,32.12,32.59,32.11,32.54,139701.0,30.7812,31.2317,30.7717,31.1837,139701.0
2020-04-08 14:30:00,32.54,32.68,32.44,32.58,151503.0,31.1837,31.3179,31.0879,31.2221,151503.0
2020-04-08 15:00:00,32.58,32.74,32.47,32.56,188450.0,31.2221,31.3754,31.1167,31.2029,188450.0
2020-04-08 15:30:00,32.57,32.78,32.39,32.57,464336.0,31.2125,31.4137,31.04,31.2125,464336.0
2020-04-09 09:30:00,33.38,34.8,33.32,34.78,417683.0,31.9887,33.3495,31.9312,33.3304,417683.0
2020-04-09 10:00:00,34.8,34.85,34.08,34.4,188886.0,33.3495,33.3975,32.6595,32.9662,188886.0
2020-04-09 10:30:00,34.45,34.6,34.18,34.3,207035.0,33.0141,33.1579,32.7554,32.8704,207035.0
2020-04-09 11:00:00,34.29,34.32,33.83,34.05,200261.0,32.8608,32.8895,32.42,32.6308,200261.0
2020-04-09 11:30:00,34.05,34.22,33.92,34.17,255424.0,32.6308,32.7937,32.5062,32.7458,255424.0
2020-04-09 12:00:00,34.17,34.34,34.09,34.21,172318.0,32.7458,32.9087,32.6691,32.7841,172318.0
2020-04-09 12:30:00,34.21,34.52,34.21,34.47,106751.0,32.7841,33.0812,32.7841,33.0333,106751.0
2020-04-09 13:00:00,34.47,34.49,34.32,34.37,124323.0,33.0333,33.0525,32.8895,32.9375,124323.0
2020-04-09 13:30:00,34.38,34.43,34.03,34.24,139663.0,32.947,32.995,32.6116,32.8129,139663.0
2020-04-09 14:00:00,34.25,34.3,33.77,33.79,139525.0,32.8225,32.8704,32.3625,32.3816,139525.0
2020-04-09 14:30:00,33.78,33.93,33.31,33.56,181981.0,32.3721,32.5158,31.9216,32.1612,181981.0
2020-04-09 15:00:00,33.56,33.92,33.49,33.91,142348.0,32.1612,32.5062,32.0941,32.4966,142348.0
2020-04-09 15:30:00,33.97,34.02,33.74,33.8,247440.0,32.5541,32.6021,32.3337,32.3912,247440.0
2020-04-13 09:30:00,33.54,33.78,32.45,32.57,232276.0,32.1421,32.3721,31.0975,31.2125,232276.0
2020-04-13 10:00:00,32.58,32.88,32.11,32.26,197190.0,31.2221,31.5096,30.7717,30.9154,197190.0
2020-04-13 10:30:00,32.25,32.37,32.04,32.1,168825.0,30.9058,31.0208,30.7046,30.7621,168825.0
2020-04-13 11:00:00,32.06,32.31,31.87,32.26,199262.0,30.7237,30.9633,30.5417,30.9154,199262.0
2020-04-13 11:30:00,32.26,32.37,32.09,32.27,118892.0,30.9154,31.0208,30.7525,30.925,118892.0
2020-04-13 12:00:00,32.26,32.64,32.24,32.46,231898.0,30.9154,31.2796,30.8962,31.1071,231898.0
2020-04-13 12:30:00,32.45,32.45,32.04,32.1,632105.0,31.0975,31.0975,30.7046,30.7621,632105.0
2020-04-13 13:00:00,32.09,32.13,31.88,31.91,45158.0,30.7525,30.7908,30.5512,30.58,45158.0
2020-04-13 13:30:00,31.89,32.06,31.89,32.02,65447.0,30.5608,30.7237,30.5608,30.6854,65447.0
2020-04-13 14:00:00,32.01,32.16,31.9,31.97,57483.0,30.6758,30.8196,30.5704,30.6375,57483.0
2020-04-13 14:30:00,31.97,32.15,31.87,32.12,97324.0,30.6375,30.81,30.5417,30.7812,97324.0
2020-04-13 15:00:00,32.13,32.21,31.93,32.15,204666.0,30.7908,30.8675,30.5992,30.81,204666.0
2020-04-13 15:30:00,32.13,32.42,32.09,32.28,242626.0,30.7908,31.0687,30.7525,30.9346,242626.0
2020-04-14 09:30:00,33.07,33.46,32.99,33.27,166741.0,31.6916,32.0654,31.615,31.8833,166741.0
2020-04-14 10:00:00,33.28,33.55,33.21,33.35,121021.0,31.8929,32.1516,31.8258,31.96,121021.0
2020-04-14 10:30:00,33.34,33.34,32.92,32.92,142975.0,31.9504,31.9504,31.5479,31.5479,142975.0
2020-04-14 11:00:00,32.91,33.02,32.69,32.86,136415.0,31.5383,31.6437,31.3275,31.4904,136415.0
2020-04-14 11:30:00,32.86,33.01,32.83,32.84,59331.0,31.4904,31.6341,31.4616,31.4712,59331.0
2020-04-14 12:00:00,32.85,33.15,32.85,33.08,90480.0,31.4808,31.7683,31.4808,31.7012,90480.0
2020-04-14 12:30:00,33.08,33.12,32.95,32.95,107185.0,31.7012,31.7396,31.5766,31.5766,107185.0
2020-04-14 13:00:00,32.96,33.09,32.88,33.08,77964.0,31.5862,31.7108,31.5096,31.7012,77964.0
2020-04-14 13:30:00,33.1,33.19,33.07,33.12,70063.0,31.7204,31.8066,31.6916,31.7396,70063.0
2020-04-14 14:00:00,33.13,33.23,33.06,33.15,45935.0,31.7491,31.845,31.6821,31.7683,45935.0
2020-04-14 14:30:00,33.16,33.21,33.07,33.18,57152.0,31.7779,31.8258,31.6916,31.7971,57152.0
2020-04-14 15:00:00,33.17,33.17,33.04,33.17,227215.0,31.7875,31.7875,31.6629,31.7875,227215.0
2020-04-14 15:30:00,33.16,33.29,33.11,33.17,280344.0,31.7779,31.9025,31.73,31.7875,280344.0
2020-04-15 09:30:00,32.11,32.19,31.43,31.61,185989.0,30.7717,30.8483,30.12,30.2925,185989.0
2020-04-15 10:00:00,31.6,31.6,31.13,31.15,582925.0,30.2829,30.2829,29.8325,29.8517,582925.0
2020-04-15 10:30:00,31.14,31.32,31.1,31.28,144396.0,29.8421,30.0146,29.8038,29.9763,144396.0
2020-04-15 11:00:00,31.27,31.29,31.02,31.12,353301.0,29.9667,29.9858,29.7271,29.8229,353301.0
2020-04-15 11:30:00,31.13,31.26,31.03,31.13,397520.0,29.8325,29.9571,29.7367,29.8325,397520.0
2020-04-15 12:00:00,31.14,31.23,31.06,31.21,314569.0,29.8421,29.9283,29.7654,29.9092,314569.0
2020-04-15 12:30:00,31.21,31.37,31.16,31.32,188293.0,29.9092,30.0625,29.8613,30.0146,188293.0
2020-04-15 13:00:00,31.32,31.64,31.3,31.42,152231.0,30.0146,30.3212,29.9954,30.1104,152231.0
2020-04-15 13:30:00,31.41,31.41,31.24,31.31,173585.0,30.1008,30.1008,29.9379,30.005,173585.0
2020-04-15 14:00:00,31.31,31.49,31.31,31.49,151351.0,30.005,30.1775,30.005,30.1775,151351.0
2020-04-15 14:30:00,31.51,31.58,31.42,31.51,172143.0,30.1967,30.2637,30.1104,30.1967,172143.0
2020-04-15 15:00:00,31.52,31.54,31.33,31.4,180326.0,30.2062,30.2254,30.0242,30.0913,180326.0
2020-04-15 15:30:00,31.4,31.47,31.26,31.33,599666.0,30.0913,30.1583,29.9571,30.0242,599666.0
2020-04-16 09:30:00,31.42,31.43,30.84,30.84,106797.0,30.1104,30.12,29.5546,29.5546,106797.0
2020-04-16 10:00:00,30.83,31.06,30.63,31.05,75493.0,29.545,29.7654,29.3533,29.7558,75493.0
2020-04-16 10:30:00,31.04,31.19,30.87,31.16,126419.0,29.7463,29.89,29.5833,29.8613,126419.0
2020-04-16 11:00:00,31.18,31.38,31.15,31.18,102525.0,29.8804,30.0721,29.8517,29.8804,102525.0
2020-04-16 11:30:00,31.18,31.38,31.11,31.26,53276.0,29.8804,30.0721,29.8133,29.9571,53276.0
2020-04-16 12:00:00,31.3,31.31,30.79,30.85,279061.0,29.9954,30.005,29.5067,29.5642,279061.0
2020-04-16 12:30:00,30.83,30.96,30.69,30.94,65004.0,29.545,29.6696,29.4108,29.6504,65004.0
2020-04-16 13:00:00,30.94,31.01,30.9,31.0,42252.0,29.6504,29.7175,29.6121,29.7079,42252.0
2020-04-16 13:30:00,31.0,31.08,30.92,30.99,65388.0,29.7079,29.7846,29.6313,29.6983,65388.0
2020-04-16 14:00:00,30.99,31.18,30.91,31.07,50032.0,29.6983,29.8804,29.6217,29.775,50032.0
2020-04-16 14:30:00,31.05,31.15,30.98,31.08,211577.0,29.7558,29.8517,29.6888,29.7846,211577.0
2020-04-16 15:00:00,31.09,31.17,30.96,31.17,47371.0,29.7942,29.8708,29.6696,29.8708,47371.0
2020-04-16 15:30:00,31.17,31.36,31.15,31.22,193546.0,29.8708,30.0529,29.8517,29.9188,193546.0
2020-04-17 09:30:00,32.67,33.27,32.53,33.23,313523.0,31.3083,31.8833,31.1742,31.845,313523.0
2020-04-17 10:00:00,33.24,33.26,32.56,32.58,102692.0,31.8546,31.8737,31.2029,31.2221,102692.0
2020-04-17 10:30:00,32.59,32.62,32.33,32.42,76182.0,31.2317,31.2604,30.9825,31.0687,76182.0
2020-04-17 11:00:00,32.38,32.51,32.29,32.39,67555.0,31.0304,31.155,30.9442,31.04,67555.0
2020-04-17 11:30:00,32.4,32.59,32.38,32.5,162809.0,31.0496,31.2317,31.0304,31.1454,162809.0
2020-04-17 12:00:00,32.49,32.56,32.39,32.41,41499.0,31.1358,31.2029,31.04,31.0592,41499.0
2020-04-17 12:30:00,32.4,32.66,32.4,32.6,90185.0,31.0496,31.2987,31.0496,31.2412,90185.0
2020-04-17 13:00:00,32.6,32.77,32.58,32.65,328742.0,31.2412,31.4042,31.2221,31.2892,328742.0
2020-04-17 13:30:00,32.66,32.76,32.57,32.63,261693.0,31.2987,31.3946,31.2125,31.27,261693.0
2020-04-17 14:00:00,32.62,32.63,32.5,32.52,229257.0,31.2604,31.27,31.1454,31.1646,229257.0
2020-04-17 14:30:00,32.5,32.51,32.39,32.49,46675.0,31.1454,31.155,31.04,31.1358,46675.0
2020-04-17 15:00:00,32.48,32.59,32.48,32.59,34441.0,31.1262,31.2317,31.1262,31.2317,34441.0
2020-04-17 15:30:00,32.59,32.9,32.59,32.78,321229.0,31.2317,31.5287,31.2317,31.4137,321229.0
2020-04-20 09:30:00,31.89,32.15,31.61,32.03,291932.0,30.5608,30.81,30.2925,30.695,291932.0
2020-04-20 10:00:00,32.02,32.1,31.91,31.94,91902.0,30.6854,30.7621,30.58,30.6087,91902.0
2020-04-20 10:30:00,31.93,32.34,31.91,32.23,123924.0,30.5992,30.9921,30.58,30.8867,123924.0
2020-04-20 11:00:00,32.22,32.28,32.08,32.23,74900.0,30.8771,30.9346,30.7429,30.8867,74900.0
2020-04-20 11:30:00,32.22,32.44,32.17,32.37,82233.0,30.8771,31.0879,30.8292,31.0208,82233.0
2020-04-20 12:00:00,32.38,32.38,32.23,32.27,143266.0,31.0304,31.0304,30.8867,30.925,143266.0
2020-04-20 12:30:00,32.28,32.5,32.27,32.37,134074.0,30.9346,31.1454,30.925,31.0208,134074.0
2020-04-20 13:00:00,32.38,32.38,32.11,32.2,66611.0,31.0304,31.0304,30.7717,30.8579,66611.0
2020-04-20 13:30:00,32.2,32.2,32.07,32.16,141060.0,30.8579,30.8579,30.7333,30.8196,141060.0
2020-04-20 14:00:00,32.15,32.21,31.76,31.76,340790.0,30.81,30.8675,30.4362,30.4362,340790.0
2020-04-20 14:30:00,31.78,31.94,31.54,31.54,325532.0,30.4554,30.6087,30.2254,30.2254,325532.0
2020-04-20 15:00:00,31.55,31.75,31.54,31.75,103380.0,30.235,30.4267,30.2254,30.4267,103380.0
2020-04-20 15:30:00,31.74,31.84,31.66,31.68,154406.0,30.4171,30.5129,30.3404,30.3596,154406.0
2020-04-21 09:30:00,30.96,31.31,30.68,31.25,159396.0,29.6696,30.005,29.4013,29.9475,159396.0
2020-04-21 10:00:00,31.25,31.32,31.07,31.26,304421.0,29.9475,30.0146,29.775,29.9571,304421.0
2020-04-21 10:30:00,31.27,31.3,31.05,31.07,124543.0,29.9667,29.9954,29.7558,29.775,124543.0
2020-04-21 11:00:00,31.05,31.12,30.82,30.87,99074.0,29.7558,29.8229,29.5354,29.5833,99074.0
2020-04-21 11:30:00,30.89,31.01,30.79,30.93,78253.0,29.6025,29.7175,29.5067,29.6408,78253.0
2020-04-21 12:00:00,30.94,30.98,30.85,30.89,46502.0,29.6504,29.6888,29.5642,29.6025,46502.0
2020-04-21 12:30:00,30.89,31.06,30.79,31.02,86727.0,29.6025,29.7654,29.5067,29.7271,86727.0
2020-04-21 13:00:00,31.01,31.14,30.94,31.08,71594.0,29.7175,29.8421,29.6504,29.7846,71594.0
2020-04-21 13:30:00,31.08,31.19,30.96,30.99,66890.0,29.7846,29.89,29.6696,29.6983,66890.0
2020-04-21 14:00:00,30.98,31.19,30.92,31.06,67407.0,29.6888,29.89,29.6313,29.7654,67407.0
2020-04-21 14:30:00,31.07,31.08,30.92,30.95,56403.0,29.775,29.7846,29.6313,29.66,56403.0
2020-04-21 15:00:00,30.95,31.16,30.89,31.06,72682.0,29.66,29.8613,29.6025,29.7654,72682.0
2020-04-21 15:30:00,31.06,31.19,30.9,30.97,334462.0,29.7654,29.89,29.6121,29.6792,334462.0
2020-04-22 09:30:00,31.57,31.71,31.03,31.12,241829.0,30.2542,30.3883,29.7367,29.8229,241829.0
2020-04-22 10:00:00,31.12,31.38,31.05,31.32,83896.0,29.8229,30.0721,29.7558,30.0146,83896.0
2020-04-22 10:30:00,31.33,31.53,31.15,31.19,120978.0,30.0242,30.2158,29.8517,29.89,120978.0
2020-04-22 11:00:00,31.2,31.31,31.14,31.25,42383.0,29.8996,30.005,29.8421,29.9475,42383.0
2020-04-22 11:30:00,31.28,31.46,31.24,31.42,49965.0,29.9763,30.1488,29.9379,30.1104,49965.0
2020-04-22 12:00:00,31.42,31.48,31.33,31.44,33598.0,30.1104,30.1679,30.0242,30.1296,33598.0
2020-04-22 12:30:00,31.44,31.48,31.27,31.31,32527.0,30.1296,30.1679,29.9667,30.005,32527.0
2020-04-22 13:00:00,31.33,31.4,31.24,31.39,36013.0,30.0242,30.0913,29.9379,30.0817,36013.0
2020-04-22 13:30:00,31.4,31.43,31.32,31.36,42750.0,30.0913,30.12,30.0146,30.0529,42750.0
2020-04-22 14:00:00,31.37,31.42,31.3,31.4,40338.0,30.0625,30.1104,29.9954,30.0913,40338.0
2020-04-22 14:30:00,31.4,31.47,31.34,31.35,38598.0,30.0913,30.1583,30.0338,30.0433,38598.0
2020-04-22 15:00:00,31.35,31.44,31.29,31.39,41701.0,30.0433,30.1296,29.9858,30.0817,41701.0
2020-04-22 15:30:00,31.38,31.54,31.3,31.3,299445.0,30.0721,30.2254,29.9954,29.9954,299445.0
2020-04-23 09:30:00,31.54,31.92,31.33,31.58,156453.0,30.2254,30.5896,30.0242,30.2637,156453.0
2020-04-23 10:00:00,31.57,31.94,31.51,31.94,112553.0,30.2542,30.6087,30.1967,30.6087,112553.0
2020-04-23 10:30:00,31.95,32.21,31.94,32.08,74795.0,30.6183,30.8675,30.6087,30.7429,74795.0
2020-04-23 11:00:00,32.08,32.08,31.95,32.02,62726.0,30.7429,30.7429,30.6183,30.6854,62726.0
2020-04-23 11:30:00,32.03,32.08,31.86,32.08,63648.0,30.695,30.7429,30.5321,30.7429,63648.0
2020-04-23 12:00:00,32.1,32.38,32.08,32.31,262503.0,30.7621,31.0304,30.7429,30.9633,262503.0
2020-04-23 12:30:00,32.31,32.32,31.73,31.96,384790.0,30.9633,30.9729,30.4075,30.6279,384790.0
2020-04-23 13:00:00,31.97,32.13,31.84,31.98,104475.0,30.6375,30.7908,30.5129,30.6471,104475.0
2020-04-23 13:30:00,31.98,32.04,31.73,31.81,125262.0,30.6471,30.7046,30.4075,30.4842,125262.0
2020-04-23 14:00:00,31.8,31.92,31.66,31.87,85994.0,30.4746,30.5896,30.3404,30.5417,85994.0
2020-04-23 14:30:00,31.87,32.01,31.79,31.91,99870.0,30.5417,30.6758,30.465,30.58,99870.0
2020-04-23 15:00:00,31.92,31.93,31.71,31.82,75121.0,30.5896,30.5992,30.3883,30.4937,75121.0
2020-04-23 15:30:00,31.82,31.91,31.69,31.69,178207.0,30.4937,30.58,30.3692,30.3692,178207.0
2020-04-24 09:30:00,32.0,32.1,31.8,31.94,103772.0,30.6662,30.7621,30.4746,30.6087,103772.0
2020-04-24 10:00:00,31.96,32.1,31.8,31.93,127966.0,30.6279,30.7621,30.4746,30.5992,127966.0
2020-04-24 10:30:00,31.88,32.14,31.87,32.05,80073.0,30.5512,30.8004,30.5417,30.7142,80073.0
2020-04-24 11:00:00,32.02,32.02,31.76,31.92,112905.0,30.6854,30.6854,30.4362,30.5896,112905.0
2020-04-24 11:30:00,31.92,32.02,31.86,31.96,62003.0,30.5896,30.6854,30.5321,30.6279,62003.0
2020-04-24 12:00:00,31.96,32.07,31.93,32.07,48895.0,30.6279,30.7333,30.5992,30.7333,48895.0
2020-04-24 12:30:00,32.06,32.14,31.97,32.12,43924.0,30.7237,30.8004,30.6375,30.7812,43924.0
2020-04-24 13:00:00,32.13,32.29,32.09,32.29,39963.0,30.7908,30.9442,30.7525,30.9442,39963.0
2020-04-24 13:30:00,32.28,32.47,32.27,32.47,73471.0,30.9346,31.1167,30.925,31.1167,73471.0
2020-04-24 14:00:00,32.47,32.56,32.41,32.5,132272.0,31.1167,31.2029,31.0592,31.1454,132272.0
2020-04-24 14:30:00,32.5,32.7,32.5,32.69,169603.0,31.1454,31.3371,31.1454,31.3275,169603.0
2020-04-24 15:00:00,32.69,32.88,32.63,32.88,325298.0,31.3275,31.5096,31.27,31.5096,325298.0
2020-04-24 15:30:00,32.87,32.87,32.65,32.69,374341.0,31.5,31.5,31.2892,31.3275,374341.0
2020-04-27 09:30:00,32.98,33.6,32.98,33.55,233134.0,31.6054,32.1996,31.6054,32.1516,233134.0
2020-04-27 10:00:00,33.54,33.79,33.38,33.66,193241.0,32.1421,32.3816,31.9887,32.2571,193241.0
2020-04-27 10:30:00,33.68,33.82,33.61,33.74,226084.0,32.2762,32.4104,32.2091,32.3337,226084.0
2020-04-27 11:00:00,33.75,33.96,33.72,33.96,242304.0,32.3433,32.5446,32.3146,32.5446,242304.0
2020-04-27 11:30:00,33.95,34.1,33.91,34.04,168127.0,32.535,32.6787,32.4966,32.6212,168127.0
2020-04-27 12:00:00,34.04,34.19,33.96,34.13,88175.0,32.6212,32.765,32.5446,32.7075,88175.0
2020-04-27 12:30:00,34.14,34.35,34.14,34.35,171784.0,32.717,32.9183,32.717,32.9183,171784.0
2020-04-27 13:00:00,34.34,34.34,34.16,34.25,149030.0,32.9087,32.9087,32.7362,32.8225,149030.0
2020-04-27 13:30:00,34.25,34.29,34.13,34.28,93415.0,32.8225,32.8608,32.7075,32.8512,93415.0
2020-04-27 14:00:00,34.29,34.42,34.25,34.34,101611.0,32.8608,32.9854,32.8225,32.9087,101611.0
2020-04-27 14:30:00,34.34,34.44,34.33,34.44,74562.0,32.9087,33.0045,32.8991,33.0045,74562.0
2020-04-27 15:00:00,34.44,34.52,34.42,34.45,129034.0,33.0045,33.0812,32.9854,33.0141,129034.0
2020-04-27 15:30:00,34.45,34.54,34.37,34.38,833060.0,33.0141,33.1004,32.9375,32.947,833060.0
2020-04-28 09:30:00,35.4,36.11,35.35,35.68,366764.0,33.9245,34.6049,33.8766,34.1929,366764.0
2020-04-28 10:00:00,35.68,36.09,35.57,35.9,431876.0,34.1929,34.5858,34.0874,34.4037,431876.0
2020-04-28 10:30:00,35.91,35.93,35.34,35.38,192844.0,34.4133,34.4324,33.867,33.9054,192844.0
2020-04-28 11:00:00,35.38,35.65,35.34,35.55,219372.0,33.9054,34.1641,33.867,34.0683,219372.0
2020-04-28 11:30:00,35.54,35.85,35.53,35.81,216332.0,34.0587,34.3558,34.0491,34.3174,216332.0
2020-04-28 12:00:00,35.82,35.99,35.69,35.8,155769.0,34.327,34.4899,34.2024,34.3079,155769.0
2020-04-28 12:30:00,35.8,36.0,35.73,35.96,170465.0,34.3079,34.4995,34.2408,34.4612,170465.0
2020-04-28 13:00:00,35.96,36.13,35.94,36.08,155109.0,34.4612,34.6241,34.442,34.5762,155109.0
2020-04-28 13:30:00,36.08,36.13,35.93,35.94,251342.0,34.5762,34.6241,34.4324,34.442,251342.0
2020-04-28 14:00:00,35.93,36.09,35.91,36.07,277054.0,34.4324,34.5858,34.4133,34.5666,277054.0
2020-04-28 14:30:00,36.06,36.11,35.94,35.98,135537.0,34.557,34.6049,34.442,34.4804,135537.0
2020-04-28 15:00:00,35.98,36.01,35.84,35.93,761709.0,34.4804,34.5091,34.3462,34.4324,761709.0
2020-04-28 15:30:00,35.93,35.98,35.72,35.75,367054.0,34.4324,34.4804,34.2312,34.2599,367054.0
2020-04-29 09:30:00,36.99,37.35,36.91,37.26,347854.0,35.4483,35.7933,35.3716,35.707,347854.0
2020-04-29 10:00:00,37.27,37.31,37.08,37.15,159537.0,35.7166,35.7549,35.5345,35.6016,159537.0
2020-04-29 10:30:00,37.17,37.6,37.15,37.46,209643.0,35.6208,36.0328,35.6016,35.8987,209643.0
2020-04-29 11:00:00,37.47,37.57,37.39,37.57,201669.0,35.9083,36.0041,35.8316,36.0041,201669.0
2020-04-29 11:30:00,37.56,37.56,37.38,37.46,180412.0,35.9945,35.9945,35.822,35.8987,180412.0
2020-04-29 12:00:00,37.49,37.64,37.47,37.6,173267.0,35.9274,36.0712,35.9083,36.0328,173267.0
2020-04-29 12:30:00,37.6,37.84,37.6,37.73,147992.0,36.0328,36.2628,36.0328,36.1574,147992.0
2020-04-29 13:00:00,37.74,37.75,37.63,37.64,73611.0,36.167,36.1766,36.0616,36.0712,73611.0
2020-04-29 13:30:00,37.64,37.65,37.33,37.36,128906.0,36.0712,36.0808,35.7741,35.8028,128906.0
2020-04-29 14:00:00,37.37,37.53,37.28,37.44,123131.0,35.8124,35.9658,35.7262,35.8795,123131.0
2020-04-29 14:30:00,37.44,37.6,37.37,37.58,108229.0,35.8795,36.0328,35.8124,36.0137,108229.0
2020-04-29 15:00:00,37.59,37.68,37.52,37.62,167994.0,36.0233,36.1095,35.9562,36.052,167994.0
2020-04-29 15:30:00,37.61,37.7,37.52,37.59,349376.0,36.0424,36.1287,35.9562,36.0233,349376.0
2020-04-30 09:30:00,36.87,36.87,36.36,36.54,322413.0,35.3333,35.3333,34.8445,35.017,322413.0
2020-04-30 10:00:00,36.54,36.75,36.47,36.65,232054.0,35.017,35.2183,34.9499,35.1224,232054.0
2020-04-30 10:30:00,36.65,36.71,36.39,36.48,167307.0,35.1224,35.1799,34.8733,34.9595,167307.0
2020-04-30 11:00:00,36.49,36.6,36.36,36.4,137092.0,34.9691,35.0745,34.8445,34.8829,137092.0
2020-04-30 11:30:00,36.39,36.49,36.29,36.31,136266.0,34.8733,34.9691,34.7774,34.7966,136266.0
2020-04-30 12:00:00,36.3,36.3,36.04,36.15,293887.0,34.787,34.787,34.5379,34.6433,293887.0
2020-04-30 12:30:00,36.14,36.31,36.03,36.25,118793.0,34.6337,34.7966,34.5283,34.7391,118793.0
2020-04-30 13:00:00,36.25,36.38,36.11,36.21,109260.0,34.7391,34.8637,34.6049,34.7008,109260.0
2020-04-30 13:30:00,36.2,36.21,36.01,36.02,85134.0,34.6912,34.7008,34.5091,34.5187,85134.0
2020-04-30 14:00:00,36.01,36.07,35.95,36.07,117793.0,34.5091,34.5666,34.4516,34.5666,117793.0
2020-04-30 14:30:00,36.07,36.17,35.95,36.01,118461.0,34.5666,34.6624,34.4516,34.5091,118461.0
2020-04-30 15:00:00,36.02,36.18,35.95,36.15,121502.0,34.5187,34.672,34.4516,34.6433,121502.0
2020-04-30 15:30:00,36.15,36.22,36.01,36.04,496839.0,34.6433,34.7104,34.5091,34.5379,496839.0
2020-05-01 09:30:00,35.26,35.65,35.07,35.22,210640.0,33.7904,34.1641,33.6083,33.752,210640.0
2020-05-01 10:00:00,35.23,35.4,35.05,35.11,275581.0,33.7616,33.9245,33.5891,33.6466,275581.0
2020-05-01 10:30:00,35.11,35.27,35.04,35.09,177699.0,33.6466,33.8,33.5795,33.6275,177699.0
2020-05-01 11:00:00,35.09,35.1,35.02,35.06,114356.0,33.6275,33.637,33.5604,33.5987,114356.0
2020-05-01 11:30:00,35.05,35.07,34.82,34.94,330329.0,33.5891,33.6083,33.3687,33.4837,330329.0
2020-05-01 12:00:00,34.94,35.05,34.85,34.95,265049.0,33.4837,33.5891,33.3975,33.4933,265049.0
2020-05-01 12:30:00,34.94,34.97,34.88,34.94,73039.0,33.4837,33.5125,33.4262,33.4837,73039.0
2020-05-01 13:00:00,34.93,35.03,34.87,35.0,63429.0,33.4741,33.57,33.4166,33.5412,63429.0
2020-05-01 13:30:00,34.99,35.04,34.89,35.0,104972.0,33.5316,33.5795,33.4358,33.5412,104972.0
2020-05-01 14:00:00,35.01,35.19,34.98,35.18,103223.0,33.5508,33.7233,33.522,33.7137,103223.0
2020-05-01 14:30:00,35.18,35.22,35.09,35.13,98979.0,33.7137,33.752,33.6275,33.6658,98979.0
2020-05-01 15:00:00,35.13,35.25,35.06,35.2,86369.0,33.6658,33.7808,33.5987,33.7329,86369.0
2020-05-01 15:30:00,35.21,35.37,35.12,35.37,329700.0,33.7425,33.8958,33.6562,33.8958,329700.0
2020-05-04 09:30:00,34.75,34.91,34.37,34.83,260371.0,33.3016,33.455,32.9375,33.3783,260371.0
2020-05-04 10:00:00,34.86,35.3,34.77,35.09,148446.0,33.407,33.8287,33.3208,33.6275,148446.0
2020-05-04 10:30:00,35.08,35.27,34.98,35.07,68351.0,33.6179,33.8,33.522,33.6083,68351.0
2020-05-04 11:00:00,35.06,35.16,35.0,35.04,144014.0,33.5987,33.6945,33.5412,33.5795,144014.0
2020-05-04 11:30:00,35.04,35.17,35.01,35.08,92682.0,33.5795,33.7041,33.5508,33.6179,92682.0
2020-05-04 12:00:00,35.08,35.27,35.08,35.25,70463.0,33.6179,33.8,33.6179,33.7808,70463.0
2020-05-04 12:30:00,35.25,35.28,35.15,35.23,95567.0,33.7808,33.8095,33.685,33.7616,95567.0
2020-05-04 13:00:00,35.23,35.25,35.1,35.13,71865.0,33.7616,33.7808,33.637,33.6658,71865.0
2020-05-04 13:30:00,35.13,35.25,35.13,35.22,85181.0,33.6658,33.7808,33.6658,33.752,85181.0
2020-05-04 14:00:00,35.22,35.27,35.15,35.2,122732.0,33.752,33.8,33.685,33.7329,122732.0
2020-05-04 14:30:00,35.21,35.35,35.13,35.34,139904.0,33.7425,33.8766,33.6658,33.867,139904.0
2020-05-04 15:00:00,35.33,35.48,35.31,35.45,123855.0,33.8574,34.0012,33.8383,33.9724,123855.0
2020-05-04 15:30:00,35.45,35.61,35.44,35.56,259408.0,33.9724,34.1258,33.9629,34.0779,259408.0
2020-05-05 09:30:00,35.93,36.58,35.93,36.58,248720.0,34.4324,35.0553,34.4324,35.0553,248720.0
2020-05-05 10:00:00,36.59,36.71,36.29,36.31,205312.0,35.0649,35.1799,34.7774,34.7966,205312.0
2020-05-05 10:30:00,36.29,36.47,36.21,36.37,101891.0,34.7774,34.9499,34.7008,34.8541,101891.0
2020-05-05 11:00:00,36.39,36.54,36.35,36.54,434560.0,34.8733,35.017,34.8349,35.017,434560.0
2020-05-05 11:30:00,36.54,36.67,36.52,36.6,440441.0,35.017,35.1416,34.9979,35.0745,440441.0
2020-05-05 12:00:00,36.6,36.66,36.53,36.59,148403.0,35.0745,35.132,35.0074,35.0649,148403.0
2020-05-05 12:30:00,36.6,36.66,36.4,36.45,212445.0,35.0745,35.132,34.8829,34.9308,212445.0
2020-05-05 13:00:00,36.45,36.5,36.31,36.41,183898.0,34.9308,34.9787,34.7966,34.8924,183898.0
2020-05-05 13:30:00,36.42,36.55,36.4,36.5,143642.0,34.902,35.0266,34.8829,34.9787,143642.0
2020-05-05 14:00:00,36.49,36.58,36.47,36.52,80909.0,34.9691,35.0553,34.9499,34.9979,80909.0
2020-05-05 14:30:00,36.51,36.59,36.46,36.58,115547.0,34.9883,35.0649,34.9404,35.0553,115547.0
2020-05-05 15:00:00,36.58,36.6,36.27,36.36,180271.0,35.0553,35.0745,34.7583,34.8445,180271.0
2020-05-05 15:30:00,36.35,36.36,36.15,36.24,526105.0,34.8349,34.8445,34.6433,34.7295,526105.0
2020-05-06 09:30:00,36.44,36.66,36.0,36.11,170952.0,34.9212,35.132,34.4995,34.6049,170952.0
2020-05-06 10:00:00,36.06,36.23,35.87,36.2,58637.0,34.557,34.7199,34.3749,34.6912,58637.0
2020-05-06 10:30:00,36.21,36.45,36.19,36.29,83384.0,34.7008,34.9308,34.6816,34.7774,83384.0
2020-05-06 11:00:00,36.29,36.35,36.09,36.18,97829.0,34.7774,34.8349,34.5858,34.672,97829.0
2020-05-06 11:30:00,36.18,36.26,36.07,36.14,159763.0,34.672,34.7487,34.5666,34.6337,159763.0
2020-05-06 12:00:00,36.13,36.31,36.11,36.28,99119.0,34.6241,34.7966,34.6049,34.7679,99119.0
2020-05-06 12:30:00,36.28,36.39,36.27,36.3,66613.0,34.7679,34.8733,34.7583,34.787,66613.0
2020-05-06 13:00:00,36.31,36.32,36.16,36.29,106432.0,34.7966,34.8062,34.6529,34.7774,106432.0
2020-05-06 13:30:00,36.3,36.41,36.29,36.38,84922.0,34.787,34.8924,34.7774,34.8637,84922.0
2020-05-06 14:00:00,36.37,36.37,36.2,36.23,73555.0,34.8541,34.8541,34.6912,34.7199,73555.0
2020-05-06 14:30:00,36.22,36.39,36.2,36.33,71234.0,34.7104,34.8733,34.6912,34.8158,71234.0
2020-05-06 15:00:00,36.34,36.37,36.25,36.28,182340.0,34.8254,34.8541,34.7391,34.7679,182340.0
2020-05-06 15:30:00,36.27,36.27,36.02,36.1,191519.0,34.7583,34.7583,34.5187,34.5954,191519.0
2020-05-07 09:30:00,36.6,37.04,36.6,36.87,155577.0,35.0745,35.4962,35.0745,35.3333,155577.0
2020-05-07 10:00:00,36.89,36.89,36.55,36.73,88008.0,35.3524,35.3524,35.0266,35.1991,88008.0
2020-05-07 10:30:00,36.73,37.0,36.72,36.8,65683.0,35.1991,35.4578,35.1895,35.2662,65683.0
2020-05-07 11:00:00,36.8,36.86,36.71,36.76,279723.0,35.2662,35.3237,35.1799,35.2278,279723.0
2020-05-07 11:30:00,36.76,36.9,36.67,36.79,153161.0,35.2278,35.362,35.1416,35.2566,153161.0
2020-05-07 12:00:00,36.8,36.84,36.62,36.74,105435.0,35.2662,35.3045,35.0937,35.2087,105435.0
2020-05-07 12:30:00,36.73,36.75,36.52,36.67,106092.0,35.1991,35.2183,34.9979,35.1416,106092.0
2020-05-07 13:00:00,36.66,36.79,36.64,36.73,68367.0,35.132,35.2566,35.1128,35.1991,68367.0
2020-05-07 13:30:00,36.73,36.79,36.66,36.73,58736.0,35.1991,35.2566,35.132,35.1991,58736.0
2020-05-07 14:00:00,36.73,36.77,36.6,36.66,113767.0,35.1991,35.2374,35.0745,35.132,113767.0
2020-05-07 14:30:00,36.66,36.69,36.54,36.56,93099.0,35.132,35.1608,35.017,35.0362,93099.0
2020-05-07 15:00:00,36.55,36.63,36.46,36.59,123493.0,35.0266,35.1033,34.9404,35.0649,123493.0
2020-05-07 15:30:00,36.59,36.6,36.46,36.52,240585.0,35.0649,35.0745,34.9404,34.9979,240585.0
2020-05-08 09:30:00,37.16,37.48,36.99,37.45,202773.0,35.6112,35.9178,35.4483,35.8891,202773.0
2020-05-08 10:00:00,37.45,37.73,37.45,37.54,99426.0,35.8891,36.1574,35.8891,35.9753,99426.0
2020-05-08 10:30:00,37.54,37.58,37.37,37.38,116940.0,35.9753,36.0137,35.8124,35.822,116940.0
2020-05-08 11:00:00,37.38,37.59,37.32,37.55,92145.0,35.822,36.0233,35.7645,35.9849,92145.0
2020-05-08 11:30:00,37.55,37.57,37.48,37.53,72898.0,35.9849,36.0041,35.9178,35.9658,72898.0
2020-05-08 12:00:00,37.54,37.59,37.51,37.52,92926.0,35.9753,36.0233,35.9466,35.9562,92926.0
2020-05-08 12:30:00,37.53,37.67,37.53,37.64,62441.0,35.9658,36.0999,35.9658,36.0712,62441.0
2020-05-08 13:00:00,37.64,37.69,37.6,37.65,60735.0,36.0712,36.1191,36.0328,36.0808,60735.0
2020-05-08 13:30:00,37.66,37.68,37.54,37.64,54940.0,36.0903,36.1095,35.9753,36.0712,54940.0
2020-05-08 14:00:00,37.64,37.88,37.61,37.85,64997.0,36.0712,36.3012,36.0424,36.2724,64997.0
2020-05-08 14:30:00,37.85,37.91,37.78,37.83,92801.0,36.2724,36.3299,36.2053,36.2532,92801.0
2020-05-08 15:00:00,37.84,37.95,37.82,37.93,114479.0,36.2628,36.3682,36.2437,36.3491,114479.0
2020-05-08 15:30:00,37.93,38.07,37.92,37.97,397381.0,36.3491,36.4832,36.3395,36.3874,397381.0
2020-05-11 09:30:00,37.48,37.48,36.95,37.01,198997.0,35.9178,35.9178,35.4099,35.4674,198997.0
2020-05-11 10:00:00,37.0,37.06,36.76,37.02,455755.0,35.4578,35.5153,35.2278,35.477,455755.0
2020-05-11 10:30:00,37.02,37.17,36.94,36.98,150642.0,35.477,35.6208,35.4003,35.4387,150642.0
2020-05-11 11:00:00,36.99,37.14,36.96,37.14,93180.0,35.4483,35.592,35.4195,35.592,93180.0
2020-05-11 11:30:00,37.14,37.37,37.14,37.34,75717.0,35.592,35.8124,35.592,35.7837,75717.0
2020-05-11 12:00:00,37.34,37.66,37.34,37.66,78998.0,35.7837,36.0903,35.7837,36.0903,78998.0
2020-05-11 12:30:00,37.66,37.74,37.57,37.64,57969.0,36.0903,36.167,36.0041,36.0712,57969.0
2020-05-11 13:00:00,37.63,37.71,37.57,37.63,76494.0,36.0616,36.1383,36.0041,36.0616,76494.0
2020-05-11 13:30:00,37.65,37.75,37.63,37.64,44958.0,36.0808,36.1766,36.0616,36.0712,44958.0
2020-05-11 14:00:00,37.65,37.67,37.51,37.53,73764.0,36.0808,36.0999,35.9466,35.9658,73764.0
2020-05-11 14:30:00,37.53,37.65,37.53,37.53,67446.0,35.9658,36.0808,35.9658,35.9658,67446.0
2020-05-11 15:00:00,37.53,37.66,37.53,37.6,88961.0,35.9658,36.0903,35.9658,36.0328,88961.0
2020-05-11 15:30:00,37.59,37.62,37.33,37.34,257088.0,36.0233,36.052,35.7741,35.7837,257088.0
2020-05-12 09:30:00,37.42,37.64,36.89,37.13,213144.0,35.8603,36.0712,35.3524,35.5824,213144.0
2020-05-12 10:00:00,37.15,37.36,37.02,37.13,110973.0,35.6016,35.8028,35.477,35.5824,110973.0
2020-05-12 10:30:00,37.13,37.25,37.07,37.2,160045.0,35.5824,35.6974,35.5249,35.6495,160045.0
2020-05-12 11:00:00,37.2,37.25,37.12,37.19,158543.0,35.6495,35.6974,35.5728,35.6399,158543.0
2020-05-12 11:30:00,37.18,37.22,37.06,37.16,77055.0,35.6303,35.6687,35.5153,35.6112,77055.0
2020-05-12 12:00:00,37.16,37.18,37.07,37.1,125695.0,35.6112,35.6303,35.5249,35.5537,125695.0
2020-05-12 12:30:00,37.08,37.17,37.08,37.1,80668.0,35.5345,35.6208,35.5345,35.5537,80668.0
2020-05-12 13:00:00,37.11,37.11,36.82,36.87,178221.0,35.5633,35.5633,35.2853,35.3333,178221.0
2020-05-12 13:30:00,36.86,37.03,36.86,37.03,100563.0,35.3237,35.4866,35.3237,35.4866,100563.0
2020-05-12 14:00:00,37.03,37.04,36.75,36.77,111501.0,35.4866,35.4962,35.2183,35.2374,111501.0
2020-05-12 14:30:00,36.76,36.81,36.69,36.78,129011.0,35.2278,35.2758,35.1608,35.247,129011.0
2020-05-12 15:00:00,36.78,36.81,36.58,36.58,132007.0,35.247,35.2758,35.0553,35.0553,132007.0
2020-05-12 15:30:00,36.57,36.61,36.05,36.05,438860.0,35.0458,35.0841,34.5474,34.5474,438860.0
2020-05-13 09:30:00,35.84,35.98,35.28,35.38,279957.0,34.3462,34.4804,33.8095,33.9054,279957.0
2020-05-13 10:00:00,35.39,35.67,35.35,35.58,236112.0,33.9149,34.1833,33.8766,34.097,236112.0
2020-05-13 10:30:00,35.59,35.76,35.24,35.25,120926.0,34.1066,34.2695,33.7712,33.7808,120926.0
2020-05-13 11:00:00,35.27,35.29,34.89,35.05,227432.0,33.8,33.8191,33.4358,33.5891,227432.0
2020-05-13 11:30:00,35.05,35.1,34.67,34.77,390594.0,33.5891,33.637,33.225,33.3208,390594.0
2020-05-13 12:00:00,34.78,34.91,34.5,34.73,229687.0,33.3304,33.455,33.062,33.2825,229687.0
2020-05-13 12:30:00,34.74,34.84,34.67,34.78,222939.0,33.292,33.3879,33.225,33.3304,222939.0
2020-05-13 13:00:00,34.79,34.99,34.61,34.87,162381.0,33.34,33.5316,33.1675,33.4166,162381.0
2020-05-13 13:30:00,34.87,34.89,34.67,34.7,144361.0,33.4166,33.4358,33.225,33.2537,144361.0
2020-05-13 14:00:00,34.7,34.9,34.59,34.78,114821.0,33.2537,33.4454,33.1483,33.3304,114821.0
2020-05-13 14:30:00,34.78,34.82,34.63,34.63,170400.0,33.3304,33.3687,33.1866,33.1866,170400.0
2020-05-13 15:00:00,34.64,34.83,34.49,34.59,268645.0,33.1962,33.3783,33.0525,33.1483,268645.0
2020-05-13 15:30:00,34.58,34.86,34.55,34.82,440881.0,33.1387,33.407,33.11,33.3687,440881.0
2020-05-14 09:30:00,34.14,34.2,33.54,33.62,225878.0,32.717,32.7745,32.1421,32.2187,225878.0
2020-05-14 10:00:00,33.64,34.1,33.49,33.96,204225.0,32.2379,32.6787,32.0941,32.5446,204225.0
2020-05-14 10:30:00,33.96,35.03,33.96,34.83,178400.0,32.5446,33.57,32.5446,33.3783,178400.0
2020-05-14 11:00:00,34.85,35.23,34.66,34.68,146539.0,33.3975,33.7616,33.2154,33.2345,146539.0
2020-05-14 11:30:00,34.7,34.79,34.37,34.59,174864.0,33.2537,33.34,32.9375,33.1483,174864.0
2020-05-14 12:00:00,34.6,34.87,34.55,34.77,173336.0,33.1579,33.4166,33.11,33.3208,173336.0
2020-05-14 12:30:00,34.78,35.15,34.77,35.13,177733.0,33.3304,33.685,33.3208,33.6658,177733.0
2020-05-14 13:00:00,35.13,35.31,34.97,35.3,98997.0,33.6658,33.8383,33.5125,33.8287,98997.0
2020-05-14 13:30:00,35.3,35.34,35.0,35.01,137323.0,33.8287,33.867,33.5412,33.5508,137323.0
2020-05-14 14:00:00,35.01,35.1,34.88,35.06,181598.0,33.5508,33.637,33.4262,33.5987,181598.0
2020-05-14 14:30:00,35.07,35.16,34.87,35.16,237137.0,33.6083,33.6945,33.4166,33.6945,237137.0
2020-05-14 15:00:00,35.15,35.45,35.11,35.4,186987.0,33.685,33.9724,33.6466,33.9245,186987.0
2020-05-14 15:30:00,35.4,35.6,35.24,35.6,429092.0,33.9245,34.1162,33.7712,34.1162,429092.0
2020-05-15 09:30:00,35.2,35.83,34.97,35.54,181939.0,33.7329,34.3366,33.5125,34.0587,181939.0
2020-05-15 10:00:00,35.57,35.95,35.48,35.92,203123.0,34.0874,34.4516,34.0012,34.4229,203123.0
2020-05-15 10:30:00,35.91,36.15,35.85,36.01,340754.0,34.4133,34.6433,34.3558,34.5091,340754.0
2020-05-15 11:00:00,36.0,36.18,35.8,36.08,327151.0,34.4995,34.672,34.3079,34.5762,327151.0
2020-05-15 11:30:00,36.07,36.12,35.93,36.07,191380.0,34.5666,34.6145,34.4324,34.5666,191380.0
2020-05-15 12:00:00,36.06,36.26,36.04,36.15,188374.0,34.557,34.7487,34.5379,34.6433,188374.0
2020-05-15 12:30:00,36.15,36.27,36.06,36.15,218343.0,34.6433,34.7583,34.557,34.6433,218343.0
2020-05-15 13:00:00,36.15,36.27,36.15,36.23,189491.0,34.6433,34.7583,34.6433,34.7199,189491.0
2020-05-15 13:30:00,36.23,36.39,36.17,36.36,167464.0,34.7199,34.8733,34.6624,34.8445,167464.0
2020-05-15 14:00:00,36.36,36.49,36.36,36.43,160858.0,34.8445,34.9691,34.8445,34.9116,160858.0
2020-05-15 14:30:00,36.43,36.44,36.14,36.16,117474.0,34.9116,34.9212,34.6337,34.6529,117474.0
2020-05-15 15:00:00,36.18,36.29,36.14,36.22,139006.0,34.672,34.7774,34.6337,34.7104,139006.0
2020-05-15 15:30:00,36.22,36.24,36.02,36.15,432061.0,34.7104,34.7295,34.5187,34.6433,432061.0
2020-05-18 09:30:00,37.69,38.59,37.69,38.48,277924.0,36.1191,36.9816,36.1191,36.8762,277924.0
2020-05-18 10:00:00,38.49,38.61,38.3,38.3,195318.0,36.8857,37.0007,36.7037,36.7037,195318.0
2020-05-18 10:30:00,38.31,38.71,38.29,38.49,207887.0,36.7132,37.0966,36.6941,36.8857,207887.0
2020-05-18 11:00:00,38.49,38.93,38.47,38.88,196603.0,36.8857,37.3074,36.8666,37.2595,196603.0
2020-05-18 11:30:00,38.89,38.89,38.56,38.69,210244.0,37.2691,37.2691,36.9528,37.0774,210244.0
2020-05-18 12:00:00,38.68,38.76,38.57,38.72,152971.0,37.0678,37.1445,36.9624,37.1062,152971.0
2020-05-18 12:30:00,38.71,38.77,38.62,38.73,137159.0,37.0966,37.1541,37.0103,37.1157,137159.0
2020-05-18 13:00:00,38.74,38.89,38.72,38.87,139867.0,37.1253,37.2691,37.1062,37.2499,139867.0
2020-05-18 13:30:00,38.87,38.98,38.85,38.9,106961.0,37.2499,37.3553,37.2307,37.2787,106961.0
2020-05-18 14:00:00,38.9,38.95,38.64,38.79,116883.0,37.2787,37.3266,37.0295,37.1732,116883.0
2020-05-18 14:30:00,38.78,38.89,38.68,38.77,89617.0,37.1637,37.2691,37.0678,37.1541,89617.0
2020-05-18 15:00:00,38.77,39.03,38.76,39.01,294476.0,37.1541,37.4032,37.1445,37.3841,294476.0
2020-05-18 15:30:00,39.01,39.34,39.0,39.02,506077.0,37.3841,37.7003,37.3745,37.3937,506077.0
2020-05-19 09:30:00,38.83,38.83,38.34,38.66,195364.0,37.2116,37.2116,36.742,37.0487,195364.0
2020-05-19 10:00:00,38.65,38.99,38.58,38.81,91061.0,37.0391,37.3649,36.972,37.1924,91061.0
2020-05-19 10:30:00,38.82,38.94,38.59,38.88,53313.0,37.202,37.317,36.9816,37.2595,53313.0
2020-05-19 11:00:00,38.88,39.32,38.85,39.29,180282.0,37.2595,37.6811,37.2307,37.6524,180282.0
2020-05-19 11:30:00,39.28,39.44,39.13,39.18,179181.0,37.6428,37.7961,37.4991,37.547,179181.0
2020-05-19 12:00:00,39.19,39.33,39.16,39.24,145322.0,37.5566,37.6907,37.5278,37.6045,145322.0
2020-05-19 12:30:00,39.24,39.3,39.16,39.25,96091.0,37.6045,37.662,37.5278,37.6141,96091.0
2020-05-19 13:00:00,39.25,39.3,39.2,39.25,110401.0,37.6141,37.662,37.5661,37.6141,110401.0
2020-05-19 13:30:00,39.24,39.36,39.23,39.31,88870.0,37.6045,37.7195,37.5949,37.6716,88870.0
2020-05-19 14:00:00,39.31,39.46,39.24,39.37,70981.0,37.6716,37.8153,37.6045,37.7291,70981.0
2020-05-19 14:30:00,39.37,39.47,38.98,39.02,150018.0,37.7291,37.8249,37.3553,37.3937,150018.0
2020-05-19 15:00:00,39.03,39.44,38.99,39.11,216620.0,37.4032,37.7961,37.3649,37.4799,216620.0
2020-05-19 15:30:00,39.1,39.1,38.53,38.54,424312.0,37.4703,37.4703,36.9241,36.9337,424312.0
2020-05-20 09:30:00,39.24,39.57,39.15,39.34,154187.0,37.6045,37.9207,37.5182,37.7003,154187.0
2020-05-20 10:00:00,39.35,39.51,39.16,39.21,119286.0,37.7099,37.8632,37.5278,37.5757,119286.0
2020-05-20 10:30:00,39.21,39.31,39.16,39.22,102570.0,37.5757,37.6716,37.5278,37.5853,102570.0
2020-05-20 11:00:00,39.23,39.29,38.88,39.22,111618.0,37.5949,37.6524,37.2595,37.5853,111618.0
2020-05-20 11:30:00,39.22,39.23,39.08,39.12,95269.0,37.5853,37.5949,37.4512,37.4895,95269.0
2020-05-20 12:00:00,39.14,39.16,38.85,38.89,151140.0,37.5086,37.5278,37.2307,37.2691,151140.0
2020-05-20 12:30:00,38.9,38.9,38.69,38.76,66684.0,37.2787,37.2787,37.0774,37.1445,66684.0
2020-05-20 13:00:00,38.77,38.77,38.53,38.58,244381.0,37.1541,37.1541,36.9241,36.972,244381.0
2020-05-20 13:30:00,38.59,38.71,38.52,38.69,78032.0,36.9816,37.0966,36.9145,37.0774,78032.0
2020-05-20 14:00:00,38.69,38.81,38.61,38.73,93714.0,37.0774,37.1924,37.0007,37.1157,93714.0
2020-05-20 14:30:00,38.72,38.98,38.71,38.88,96360.0,37.1062,37.3553,37.0966,37.2595,96360.0
2020-05-20 15:00:00,38.88,38.91,38.72,38.88,97908.0,37.2595,37.2882,37.1062,37.2595,97908.0
2020-05-20 15:30:00,38.88,38.93,38.77,38.88,195420.0,37.2595,37.3074,37.1541,37.2595,195420.0
2020-05-21 09:30:00,38.8,39.3,38.8,39.28,158286.0,37.1828,37.662,37.1828,37.6428,158286.0
2020-05-21 10:00:00,39.3,39.43,39.21,39.27,94630.0,37.662,37.7866,37.5757,37.6332,94630.0
2020-05-21 10:30:00,39.27,39.27,39.04,39.22,122525.0,37.6332,37.6332,37.4128,37.5853,122525.0
2020-05-21 11:00:00,39.2,39.2,38.8,38.9,121787.0,37.5661,37.5661,37.1828,37.2787,121787.0
2020-05-21 11:30:00,38.9,39.28,38.9,39.22,72760.0,37.2787,37.6428,37.2787,37.5853,72760.0
2020-05-21 12:00:00,39.24,39.63,39.24,39.54,136010.0,37.6045,37.9782,37.6045,37.892,136010.0
2020-05-21 12:30:00,39.53,39.61,39.44,39.51,168134.0,37.8824,37.9591,37.7961,37.8632,168134.0
2020-05-21 13:00:00,39.52,39.64,39.47,39.57,133571.0,37.8728,37.9878,37.8249,37.9207,133571.0
2020-05-21 13:30:00,39.56,39.6,39.47,39.54,68342.0,37.9111,37.9495,37.8249,37.892,68342.0
2020-05-21 14:00:00,39.54,39.66,39.52,39.66,140892.0,37.892,38.007,37.8728,38.007,140892.0
2020-05-21 14:30:00,39.67,39.67,39.43,39.48,150725.0,38.0166,38.0166,37.7866,37.8345,150725.0
2020-05-21 15:00:00,39.48,39.59,39.47,39.5,117249.0,37.8345,37.9399,37.8249,37.8536,117249.0
2020-05-21 15:30:00,39.5,39.55,39.43,39.48,319452.0,37.8536,37.9016,37.7866,37.8345,319452.0
2020-05-22 09:30:00,39.68,39.77,39.34,39.37,83166.0,38.0261,38.1124,37.7003,37.7291,83166.0
2020-05-22 10:00:00,39.36,39.47,39.17,39.47,110052.0,37.7195,37.8249,37.5374,37.8249,110052.0
2020-05-22 10:30:00,39.47,39.51,39.17,39.19,135181.0,37.8249,37.8632,37.5374,37.5566,135181.0
2020-05-22 11:00:00,39.18,39.36,39.18,39.33,98489.0,37.547,37.7195,37.547,37.6907,98489.0
2020-05-22 11:30:00,39.33,39.45,39.28,39.43,57778.0,37.6907,37.8057,37.6428,37.7866,57778.0
2020-05-22 12:00:00,39.42,39.48,39.37,39.47,60209.0,37.777,37.8345,37.7291,37.8249,60209.0
2020-05-22 12:30:00,39.47,39.7,39.47,39.69,65752.0,37.8249,38.0453,37.8249,38.0357,65752.0
2020-05-22 13:00:00,39.68,39.8,39.66,39.77,70493.0,38.0261,38.1411,38.007,38.1124,70493.0
2020-05-22 13:30:00,39.77,39.87,39.7,39.85,66655.0,38.1124,38.2082,38.0453,38.1891,66655.0
2020-05-22 14:00:00,39.85,40.02,39.85,39.95,75628.0,38.1891,38.352,38.1891,38.2849,75628.0
2020-05-22 14:30:00,39.96,39.98,39.89,39.96,128767.0,38.2945,38.3136,38.2274,38.2945,128767.0
2020-05-22 15:00:00,39.96,40.02,39.8,39.91,404024.0,38.2945,38.352,38.1411,38.2466,404024.0
2020-05-22 15:30:00,39.91,40.0,39.83,39.98,294882.0,38.2466,38.3328,38.1699,38.3136,294882.0
2020-05-26 09:30:00,41.4,41.67,41.32,41.65,258992.0,39.6745,39.9332,39.5978,39.914,258992.0
2020-05-26 10:00:00,41.63,41.8,41.55,41.76,659793.0,39.8949,40.0578,39.8182,40.0194,659793.0
2020-05-26 10:30:00,41.76,41.82,41.62,41.66,228732.0,40.0194,40.0769,39.8853,39.9236,228732.0
2020-05-26 11:00:00,41.66,41.78,41.55,41.62,163095.0,39.9236,40.0386,39.8182,39.8853,163095.0
2020-05-26 11:30:00,41.61,41.61,41.43,41.53,186817.0,39.8757,39.8757,39.7032,39.799,186817.0
2020-05-26 12:00:00,41.53,41.61,41.44,41.55,278168.0,39.799,39.8757,39.7128,39.8182,278168.0
2020-05-26 12:30:00,41.55,41.76,41.53,41.75,152358.0,39.8182,40.0194,39.799,40.0099,152358.0
2020-05-26 13:00:00,41.75,41.83,41.71,41.78,319747.0,40.0099,40.0865,39.9715,40.0386,319747.0
2020-05-26 13:30:00,41.77,41.87,41.7,41.7,238966.0,40.029,40.1249,39.9619,39.9619,238966.0
2020-05-26 14:00:00,41.7,41.74,41.62,41.72,125774.0,39.9619,40.0003,39.8853,39.9811,125774.0
2020-05-26 14:30:00,41.72,41.76,41.64,41.72,133157.0,39.9811,40.0194,39.9044,39.9811,133157.0
2020-05-26 15:00:00,41.71,41.83,41.67,41.8,233776.0,39.9715,40.0865,39.9332,40.0578,233776.0
2020-05-26 15:30:00,41.8,41.82,41.5,41.57,474950.0,40.0578,40.0769,39.7703,39.8374,474950.0
2020-05-27 09:30:00,42.52,42.9,42.33,42.46,283520.0,40.7478,41.1119,40.5657,40.6903,283520.0
2020-05-27 10:00:00,42.43,42.61,42.23,42.53,162731.0,40.6615,40.834,40.4699,40.7574,162731.0
2020-05-27 10:30:00,42.53,42.53,41.88,42.18,264743.0,40.7574,40.7574,40.1344,40.4219,264743.0
2020-05-27 11:00:00,42.19,42.53,42.16,42.45,134842.0,40.4315,40.7574,40.4028,40.6807,134842.0
2020-05-27 11:30:00,42.47,42.67,42.37,42.6,165728.0,40.6999,40.8915,40.604,40.8244,165728.0
2020-05-27 12:00:00,42.6,42.74,42.52,42.63,181898.0,40.8244,40.9586,40.7478,40.8532,181898.0
2020-05-27 12:30:00,42.64,42.73,42.57,42.67,102552.0,40.8628,40.949,40.7957,40.8915,102552.0
2020-05-27 13:00:00,42.65,42.74,42.54,42.63,164686.0,40.8724,40.9586,40.7669,40.8532,164686.0
2020-05-27 13:30:00,42.65,42.73,42.56,42.69,99789.0,40.8724,40.949,40.7861,40.9107,99789.0
2020-05-27 14:00:00,42.69,42.82,42.68,42.72,258546.0,40.9107,41.0353,40.9011,40.9394,258546.0
2020-05-27 14:30:00,42.72,42.79,42.65,42.78,105484.0,40.9394,41.0065,40.8724,40.9969,105484.0
2020-05-27 15:00:00,42.78,42.95,42.76,42.94,177880.0,40.9969,41.1598,40.9778,41.1503,177880.0
2020-05-27 15:30:00,42.93,43.3,42.89,43.29,426310.0,41.1407,41.4953,41.1023,41.4857,426310.0
2020-05-28 09:30:00,43.85,43.89,42.83,43.3,461561.0,42.0223,42.0607,41.0449,41.4953,461561.0
2020-05-28 10:00:00,43.3,43.3,42.88,42.9,460151.0,41.4953,41.4953,41.0928,41.1119,460151.0
2020-05-28 10:30:00,42.92,43.2,42.81,43.13,298477.0,41.1311,41.3994,41.0257,41.3323,298477.0
2020-05-28 11:00:00,43.14,43.41,43.05,43.26,506363.0,41.3419,41.6007,41.2557,41.4569,506363.0
2020-05-28 11:30:00,43.26,43.36,43.08,43.33,189631.0,41.4569,41.5528,41.2844,41.524,189631.0
2020-05-28 12:00:00,43.33,43.39,43.11,43.18,175953.0,41.524,41.5815,41.3132,41.3803,175953.0
2020-05-28 12:30:00,43.17,43.22,42.99,43.02,132411.0,41.3707,41.4186,41.1982,41.2269,132411.0
2020-05-28 13:00:00,43.02,43.03,42.83,42.93,219297.0,41.2269,41.2365,41.0449,41.1407,219297.0
2020-05-28 13:30:00,42.92,42.98,42.87,42.91,122603.0,41.1311,41.1886,41.0832,41.1215,122603.0
2020-05-28 14:00:00,42.92,42.95,42.68,42.7,155009.0,41.1311,41.1598,40.9011,40.9203,155009.0
2020-05-28 14:30:00,42.7,42.73,42.36,42.55,206872.0,40.9203,40.949,40.5944,40.7765,206872.0
2020-05-28 15:00:00,42.55,42.59,42.19,42.19,356272.0,40.7765,40.8149,40.4315,40.4315,356272.0
2020-05-28 15:30:00,42.2,42.26,41.66,41.88,643304.0,40.4411,40.4986,39.9236,40.1344,643304.0
2020-05-29 09:30:00,41.8,42.18,41.42,42.01,321353.0,40.0578,40.4219,39.6936,40.259,321353.0
2020-05-29 10:00:00,41.99,42.55,41.81,42.18,81010.0,40.2399,40.7765,40.0674,40.4219,81010.0
2020-05-29 10:30:00,42.18,42.26,41.95,41.97,114948.0,40.4219,40.4986,40.2015,40.2207,114948.0
2020-05-29 11:00:00,42.03,42.16,41.93,41.98,134853.0,40.2782,40.4028,40.1824,40.2303,134853.0
2020-05-29 11:30:00,41.98,42.18,41.93,42.05,101652.0,40.2303,40.4219,40.1824,40.2974,101652.0
2020-05-29 12:00:00,42.06,42.14,41.92,42.0,86212.0,40.3069,40.3836,40.1728,40.2494,86212.0
2020-05-29 12:30:00,41.99,42.11,41.76,42.08,283921.0,40.2399,40.3549,40.0194,40.3261,283921.0
2020-05-29 13:00:00,42.08,42.1,41.97,42.03,89172.0,40.3261,40.3453,40.2207,40.2782,89172.0
2020-05-29 13:30:00,42.02,42.04,41.78,41.83,236654.0,40.2686,40.2878,40.0386,40.0865,236654.0
2020-05-29 14:00:00,41.81,42.17,41.79,42.17,138869.0,40.0674,40.4124,40.0482,40.4124,138869.0
2020-05-29 14:30:00,42.18,42.25,41.64,42.25,259772.0,40.4219,40.489,39.9044,40.489,259772.0
2020-05-29 15:00:00,42.28,42.48,42.07,42.09,262044.0,40.5178,40.7094,40.3165,40.3357,262044.0
2020-05-29 15:30:00,42.08,42.19,41.95,42.09,556199.0,40.3261,40.4315,40.2015,40.3357,556199.0
2020-06-01 09:30:00,42.16,42.43,41.82,42.4,134252.0,40.4028,40.6615,40.0769,40.6328,134252.0
2020-06-01 10:00:00,42.4,42.65,42.29,42.56,101608.0,40.6328,40.8724,40.5274,40.7861,101608.0
2020-06-01 10:30:00,42.55,42.76,42.44,42.49,115295.0,40.7765,40.9778,40.6711,40.719,115295.0
2020-06-01 11:00:00,42.5,42.57,42.25,42.49,114711.0,40.7286,40.7957,40.489,40.719,114711.0
2020-06-01 11:30:00,42.48,42.58,42.45,42.52,112228.0,40.7094,40.8053,40.6807,40.7478,112228.0
2020-06-01 12:00:00,42.51,42.56,42.45,42.51,92824.0,40.7382,40.7861,40.6807,40.7382,92824.0
2020-06-01 12:30:00,42.5,42.58,42.35,42.4,60961.0,40.7286,40.8053,40.5849,40.6328,60961.0
2020-06-01 13:00:00,42.42,42.52,42.4,42.49,71865.0,40.6519,40.7478,40.6328,40.719,71865.0
2020-06-01 13:30:00,42.48,42.52,42.4,42.42,53432.0,40.7094,40.7478,40.6328,40.6519,53432.0
2020-06-01 14:00:00,42.42,42.43,42.2,42.21,72334.0,40.6519,40.6615,40.4411,40.4507,72334.0
2020-06-01 14:30:00,42.21,42.33,42.18,42.26,243564.0,40.4507,40.5657,40.4219,40.4986,243564.0
2020-06-01 15:00:00,42.27,42.31,42.2,42.27,158859.0,40.5082,40.5465,40.4411,40.5082,158859.0
2020-06-01 15:30:00,42.28,42.35,42.21,42.23,202784.0,40.5178,40.5849,40.4507,40.4699,202784.0
2020-06-02 09:30:00,42.56,42.71,42.39,42.53,167080.0,40.7861,40.9299,40.6232,40.7574,167080.0
2020-06-02 10:00:00,42.54,42.91,42.54,42.91,59535.0,40.7669,41.1215,40.7669,41.1215,59535.0
2020-06-02 10:30:00,42.92,42.93,42.48,42.69,113637.0,41.1311,41.1407,40.7094,40.9107,113637.0
2020-06-02 11:00:00,42.7,42.71,42.5,42.64,140844.0,40.9203,40.9299,40.7286,40.8628,140844.0
2020-06-02 11:30:00,42.65,42.85,42.62,42.82,134730.0,40.8724,41.064,40.8436,41.0353,134730.0
2020-06-02 12:00:00,42.82,42.89,42.75,42.88,77997.0,41.0353,41.1023,40.9682,41.0928,77997.0
2020-06-02 12:30:00,42.88,42.88,42.76,42.78,70318.0,41.0928,41.0928,40.9778,40.9969,70318.0
2020-06-02 13:00:00,42.79,42.85,42.73,42.75,85227.0,41.0065,41.064,40.949,40.9682,85227.0
2020-06-02 13:30:00,42.75,42.8,42.71,42.76,74245.0,40.9682,41.0161,40.9299,40.9778,74245.0
2020-06-02 14:00:00,42.77,42.84,42.7,42.74,93408.0,40.9874,41.0544,40.9203,40.9586,93408.0
2020-06-02 14:30:00,42.74,42.83,42.65,42.79,120746.0,40.9586,41.0449,40.8724,41.0065,120746.0
2020-06-02 15:00:00,42.79,42.83,42.61,42.68,187990.0,41.0065,41.0449,40.834,40.9011,187990.0
2020-06-02 15:30:00,42.69,42.88,42.63,42.87,272498.0,40.9107,41.0928,40.8532,41.0832,272498.0
2020-06-03 09:30:00,43.54,43.76,43.41,43.59,195521.0,41.7253,41.9361,41.6007,41.7732,195521.0
2020-06-03 10:00:00,43.61,43.9,43.61,43.9,82618.0,41.7923,42.0703,41.7923,42.0703,82618.0
2020-06-03 10:30:00,43.91,44.12,43.87,44.08,150378.0,42.0798,42.2811,42.0415,42.2428,150378.0
2020-06-03 11:00:00,44.08,44.26,44.08,44.17,190130.0,42.2428,42.4152,42.2428,42.329,190130.0
2020-06-03 11:30:00,44.17,44.25,44.04,44.1,180719.0,42.329,42.4057,42.2044,42.2619,180719.0
2020-06-03 12:00:00,44.1,44.2,44.04,44.19,226408.0,42.2619,42.3577,42.2044,42.3482,226408.0
2020-06-03 12:30:00,44.19,44.28,44.16,44.18,126329.0,42.3482,42.4344,42.3194,42.3386,126329.0
2020-06-03 13:00:00,44.18,44.24,44.16,44.2,275388.0,42.3386,42.3961,42.3194,42.3577,275388.0
2020-06-03 13:30:00,44.19,44.3,44.16,44.25,123022.0,42.3482,42.4536,42.3194,42.4057,123022.0
2020-06-03 14:00:00,44.25,44.32,44.23,44.27,122937.0,42.4057,42.4727,42.3865,42.4248,122937.0
2020-06-03 14:30:00,44.27,44.27,44.2,44.24,110601.0,42.4248,42.4248,42.3577,42.3961,110601.0
2020-06-03 15:00:00,44.24,44.34,44.21,44.31,138729.0,42.3961,42.4919,42.3673,42.4632,138729.0
2020-06-03 15:30:00,44.3,44.4,44.23,44.28,294831.0,42.4536,42.5494,42.3865,42.4344,294831.0
2020-06-04 09:30:00,43.96,44.09,43.7,44.07,194417.0,42.1278,42.2523,41.8786,42.2332,194417.0
2020-06-04 10:00:00,44.06,44.39,44.06,44.37,92707.0,42.2236,42.5398,42.2236,42.5207,92707.0
2020-06-04 10:30:00,44.38,44.61,44.37,44.58,142508.0,42.5302,42.7507,42.5207,42.7219,142508.0
2020-06-04 11:00:00,44.58,44.59,44.22,44.24,123063.0,42.7219,42.7315,42.3769,42.3961,123063.0
2020-06-04 11:30:00,44.23,44.32,44.06,44.16,145673.0,42.3865,42.4727,42.2236,42.3194,145673.0
2020-06-04 12:00:00,44.16,44.18,44.04,44.09,133899.0,42.3194,42.3386,42.2044,42.2523,133899.0
2020-06-04 12:30:00,44.08,44.08,43.88,43.96,101917.0,42.2428,42.2428,42.0511,42.1278,101917.0
2020-06-04 13:00:00,43.96,44.13,43.88,44.11,133665.0,42.1278,42.2907,42.0511,42.2715,133665.0
2020-06-04 13:30:00,44.11,44.35,44.11,44.34,278584.0,42.2715,42.5015,42.2715,42.4919,278584.0
2020-06-04 14:00:00,44.34,44.36,44.21,44.27,75563.0,42.4919,42.5111,42.3673,42.4248,75563.0
2020-06-04 14:30:00,44.26,44.27,43.97,43.97,142631.0,42.4152,42.4248,42.1373,42.1373,142631.0
2020-06-04 15:00:00,43.96,44.03,43.7,43.76,136996.0,42.1278,42.1948,41.8786,41.9361,136996.0
2020-06-04 15:30:00,43.76,43.97,43.72,43.97,315727.0,41.9361,42.1373,41.8978,42.1373,315727.0
2020-06-05 09:30:00,45.41,45.88,45.32,45.37,317897.0,43.5173,43.9677,43.4311,43.479,317897.0
2020-06-05 10:00:00,45.42,45.75,45.42,45.47,160383.0,43.5269,43.8431,43.5269,43.5748,160383.0
2020-06-05 10:30:00,45.46,45.66,45.26,45.66,217080.0,43.5652,43.7569,43.3736,43.7569,217080.0
2020-06-05 11:00:00,45.65,46.01,45.58,45.98,157023.0,43.7473,44.0923,43.6802,44.0636,157023.0
2020-06-05 11:30:00,45.98,46.06,45.82,45.86,131922.0,44.0636,44.1402,43.9102,43.9486,131922.0
2020-06-05 12:00:00,45.87,45.89,45.49,45.52,119367.0,43.9581,43.9773,43.594,43.6227,119367.0
2020-06-05 12:30:00,45.54,45.81,45.54,45.81,90743.0,43.6419,43.9006,43.6419,43.9006,90743.0
2020-06-05 13:00:00,45.8,45.98,45.76,45.97,82777.0,43.8911,44.0636,43.8527,44.054,82777.0
2020-06-05 13:30:00,45.97,46.05,45.85,45.94,108861.0,44.054,44.1306,43.939,44.0252,108861.0
2020-06-05 14:00:00,45.94,46.03,45.82,45.92,94858.0,44.0252,44.1115,43.9102,44.0061,94858.0
2020-06-05 14:30:00,45.94,46.03,45.78,45.82,125829.0,44.0252,44.1115,43.8719,43.9102,125829.0
2020-06-05 15:00:00,45.84,45.87,45.62,45.74,165738.0,43.9294,43.9581,43.7186,43.8336,165738.0
2020-06-05 15:30:00,45.73,45.74,45.37,45.61,542318.0,43.824,43.8336,43.479,43.709,542318.0
2020-06-08 09:30:00,46.26,46.71,46.18,46.29,283704.0,44.3319,44.7631,44.2552,44.3606,283704.0
2020-06-08 10:00:00,46.3,46.32,46.08,46.15,97083.0,44.3702,44.3894,44.1594,44.2265,97083.0
2020-06-08 10:30:00,46.15,46.2,45.98,46.18,90305.0,44.2265,44.2744,44.0636,44.2552,90305.0
2020-06-08 11:00:00,46.18,46.34,46.15,46.23,96292.0,44.2552,44.4086,44.2265,44.3031,96292.0
2020-06-08 11:30:00,46.22,46.25,46.04,46.19,66850.0,44.2936,44.3223,44.1211,44.2648,66850.0
2020-06-08 12:00:00,46.18,46.31,46.12,46.14,102973.0,44.2552,44.3798,44.1977,44.2169,102973.0
2020-06-08 12:30:00,46.13,46.17,45.99,45.99,65995.0,44.2073,44.2456,44.0731,44.0731,65995.0
2020-06-08 13:00:00,45.98,46.1,45.98,46.01,72917.0,44.0636,44.1786,44.0636,44.0923,72917.0
2020-06-08 13:30:00,46.01,46.12,45.9,45.92,96240.0,44.0923,44.1977,43.9869,44.0061,96240.0
2020-06-08 14:00:00,45.92,45.93,45.75,45.76,55179.0,44.0061,44.0156,43.8431,43.8527,55179.0
2020-06-08 14:30:00,45.76,45.76,45.59,45.64,89557.0,43.8527,43.8527,43.6898,43.7377,89557.0
2020-06-08 15:00:00,45.63,45.67,45.46,45.64,173356.0,43.7281,43.7665,43.5652,43.7377,173356.0
2020-06-08 15:30:00,45.64,45.72,45.6,45.72,163133.0,43.7377,43.8144,43.6994,43.8144,163133.0
2020-06-09 09:30:00,45.05,45.24,44.64,44.83,206552.0,43.1723,43.3544,42.7794,42.9615,206552.0
2020-06-09 10:00:00,44.83,45.11,44.73,45.0,109771.0,42.9615,43.2298,42.8657,43.1244,109771.0
2020-06-09 10:30:00,44.99,45.31,44.96,45.14,108133.0,43.1148,43.4215,43.0861,43.2586,108133.0
2020-06-09 11:00:00,45.12,45.13,44.95,45.04,173596.0,43.2394,43.249,43.0765,43.1627,173596.0
2020-06-09 11:30:00,45.04,45.09,44.95,44.95,137239.0,43.1627,43.2107,43.0765,43.0765,137239.0
2020-06-09 12:00:00,44.96,45.05,44.87,45.05,79391.0,43.0861,43.1723,42.9998,43.1723,79391.0
2020-06-09 12:30:00,45.05,45.12,45.02,45.12,59059.0,43.1723,43.2394,43.1436,43.2394,59059.0
2020-06-09 13:00:00,45.13,45.37,45.13,45.35,58679.0,43.249,43.479,43.249,43.4598,58679.0
2020-06-09 13:30:00,45.35,45.38,45.27,45.33,136320.0,43.4598,43.4886,43.3832,43.4407,136320.0
2020-06-09 14:00:00,45.34,45.36,45.09,45.14,93329.0,43.4502,43.4694,43.2107,43.2586,93329.0
2020-06-09 14:30:00,45.14,45.34,45.09,45.31,56393.0,43.2586,43.4502,43.2107,43.4215,56393.0
2020-06-09 15:00:00,45.31,45.45,45.25,45.45,197518.0,43.4215,43.5556,43.364,43.5556,197518.0
2020-06-09 15:30:00,45.44,45.46,45.1,45.11,221051.0,43.5461,43.5652,43.2202,43.2298,221051.0
2020-06-10 09:30:00,45.05,45.19,44.42,44.66,281042.0,43.1723,43.3065,42.5686,42.7986,281042.0
2020-06-10 10:00:00,44.67,44.69,44.08,44.31,152814.0,42.8082,42.8273,42.2428,42.4632,152814.0
2020-06-10 10:30:00,44.3,44.39,43.98,44.12,138798.0,42.4536,42.5398,42.1469,42.2811,138798.0
2020-06-10 11:00:00,44.11,44.4,44.09,44.34,285632.0,42.2715,42.5494,42.2523,42.4919,285632.0
2020-06-10 11:30:00,44.35,44.68,44.22,44.68,93945.0,42.5015,42.8177,42.3769,42.8177,93945.0
2020-06-10 12:00:00,44.68,44.81,44.59,44.74,104001.0,42.8177,42.9423,42.7315,42.8752,104001.0
2020-06-10 12:30:00,44.73,44.81,44.67,44.8,64922.0,42.8657,42.9423,42.8082,42.9327,64922.0
2020-06-10 13:00:00,44.8,44.85,44.64,44.64,58803.0,42.9327,42.9807,42.7794,42.7794,58803.0
2020-06-10 13:30:00,44.64,44.76,44.63,44.68,46266.0,42.7794,42.8944,42.7698,42.8177,46266.0
2020-06-10 14:00:00,44.64,45.25,44.51,45.23,225729.0,42.7794,43.364,42.6548,43.3448,225729.0
2020-06-10 14:30:00,45.22,45.24,44.59,44.72,257941.0,43.3352,43.3544,42.7315,42.8561,257941.0
2020-06-10 15:00:00,44.72,45.0,44.61,45.0,166062.0,42.8561,43.1244,42.7507,43.1244,166062.0
2020-06-10 15:30:00,45.01,45.02,44.56,44.58,192253.0,43.134,43.1436,42.7027,42.7219,192253.0
2020-06-11 09:30:00,42.54,43.02,42.21,42.93,524794.0,40.7669,41.2269,40.4507,41.1407,524794.0
2020-06-11 10:00:00,42.94,43.06,42.64,42.65,186894.0,41.1503,41.2653,40.8628,40.8724,186894.0
2020-06-11 10:30:00,42.64,42.87,42.48,42.49,220284.0,40.8628,41.0832,40.7094,40.719,220284.0
2020-06-11 11:00:00,42.5,42.62,42.34,42.44,254476.0,40.7286,40.8436,40.5753,40.6711,254476.0
2020-06-11 11:30:00,42.44,42.49,42.17,42.27,132814.0,40.6711,40.719,40.4124,40.5082,132814.0
2020-06-11 12:00:00,42.26,42.29,41.79,41.85,193838.0,40.4986,40.5274,40.0482,40.1057,193838.0
2020-06-11 12:30:00,41.84,42.14,41.77,41.82,139285.0,40.0961,40.3836,40.029,40.0769,139285.0
2020-06-11 13:00:00,41.82,42.15,41.8,41.97,152638.0,40.0769,40.3932,40.0578,40.2207,152638.0
2020-06-11 13:30:00,41.99,42.12,41.83,42.05,103190.0,40.2399,40.3644,40.0865,40.2974,103190.0
2020-06-11 14:00:00,42.04,42.06,41.81,41.96,157077.0,40.2878,40.3069,40.0674,40.2111,157077.0
2020-06-11 14:30:00,41.96,41.97,41.37,41.46,304010.0,40.2111,40.2207,39.6457,39.732,304010.0
2020-06-11 15:00:00,41.43,41.66,41.23,41.3,238829.0,39.7032,39.9236,39.5115,39.5786,238829.0
2020-06-11 15:30:00,41.28,41.59,41.18,41.22,474353.0,39.5595,39.8565,39.4636,39.502,474353.0
2020-06-12 09:30:00,42.7,43.16,42.4,42.48,325137.0,40.9203,41.3611,40.6328,40.7094,325137.0
2020-06-12 10:00:00,42.49,42.71,42.17,42.17,156528.0,40.719,40.9299,40.4124,40.4124,156528.0
2020-06-12 10:30:00,42.19,42.25,41.67,41.67,190052.0,40.4315,40.489,39.9332,39.9332,190052.0
2020-06-12 11:00:00,41.67,41.84,41.15,41.54,307523.0,39.9332,40.0961,39.4349,39.8086,307523.0
2020-06-12 11:30:00,41.53,42.08,41.42,42.08,232996.0,39.799,40.3261,39.6936,40.3261,232996.0
2020-06-12 12:00:00,42.09,42.2,41.82,41.93,126229.0,40.3357,40.4411,40.0769,40.1824,126229.0
2020-06-12 12:30:00,41.92,41.93,41.66,41.86,175565.0,40.1728,40.1824,39.9236,40.1153,175565.0
2020-06-12 13:00:00,41.89,41.9,41.54,41.6,136776.0,40.144,40.1536,39.8086,39.8661,136776.0
2020-06-12 13:30:00,41.6,41.65,40.94,40.95,183615.0,39.8661,39.914,39.2336,39.2432,183615.0
2020-06-12 14:00:00,40.95,41.48,40.92,41.43,264121.0,39.2432,39.7511,39.2145,39.7032,264121.0
2020-06-12 14:30:00,41.43,41.69,41.22,41.47,225167.0,39.7032,39.9524,39.502,39.7415,225167.0
2020-06-12 15:00:00,41.47,41.77,41.37,41.47,248971.0,39.7415,40.029,39.6457,39.7415,248971.0
2020-06-12 15:30:00,41.47,42.07,41.41,41.95,527540.0,39.7415,40.3165,39.684,40.2015,527540.0
2020-06-15 09:30:00,40.51,41.39,40.51,41.25,261130.0,38.8215,39.6649,38.8215,39.5307,261130.0
2020-06-15 10:00:00,41.26,41.66,41.17,41.48,281108.0,39.5403,39.9236,39.454,39.7511,281108.0
2020-06-15 10:30:00,41.47,42.0,41.39,41.86,267656.0,39.7415,40.2494,39.6649,40.1153,267656.0
2020-06-15 11:00:00,41.87,42.31,41.84,41.99,213458.0,40.1249,40.5465,40.0961,40.2399,213458.0
2020-06-15 11:30:00,41.98,42.13,41.86,42.04,222506.0,40.2303,40.374,40.1153,40.2878,222506.0
2020-06-15 12:00:00,42.03,42.62,41.98,42.55,211123.0,40.2782,40.8436,40.2303,40.7765,211123.0
2020-06-15 12:30:00,42.54,42.76,42.43,42.76,343699.0,40.7669,40.9778,40.6615,40.9778,343699.0
2020-06-15 13:00:00,42.75,43.06,42.74,42.9,435872.0,40.9682,41.2653,40.9586,41.1119,435872.0
2020-06-15 13:30:00,42.9,42.9,42.51,42.53,344151.0,41.1119,41.1119,40.7382,40.7574,344151.0
2020-06-15 14:00:00,42.54,43.4,42.54,43.27,317207.0,40.7669,41.5911,40.7669,41.4665,317207.0
2020-06-15 14:30:00,43.27,43.35,43.07,43.11,192963.0,41.4665,41.5432,41.2748,41.3132,192963.0
2020-06-15 15:00:00,43.12,43.33,42.91,42.92,205574.0,41.3228,41.524,41.1215,41.1311,205574.0
2020-06-15 15:30:00,42.94,43.36,42.69,43.34,401310.0,41.1503,41.5528,40.9107,41.5336,401310.0
2020-06-16 09:30:00,45.05,45.16,44.29,44.46,271273.0,43.1723,43.2777,42.444,42.6069,271273.0
2020-06-16 10:00:00,44.51,44.89,44.4,44.72,384097.0,42.6548,43.019,42.5494,42.8561,384097.0
2020-06-16 10:30:00,44.73,44.77,43.65,43.69,822945.0,42.8657,42.904,41.8307,41.869,822945.0
2020-06-16 11:00:00,43.67,44.39,43.3,44.39,363759.0,41.8498,42.5398,41.4953,42.5398,363759.0
2020-06-16 11:30:00,44.41,44.56,44.1,44.13,167741.0,42.559,42.7027,42.2619,42.2907,167741.0
2020-06-16 12:00:00,44.16,44.34,43.95,44.34,136500.0,42.3194,42.4919,42.1182,42.4919,136500.0
2020-06-16 12:30:00,44.33,44.49,44.22,44.25,107158.0,42.4823,42.6357,42.3769,42.4057,107158.0
2020-06-16 13:00:00,44.25,44.41,44.25,44.33,68263.0,42.4057,42.559,42.4057,42.4823,68263.0
2020-06-16 13:30:00,44.32,44.35,44.1,44.25,84643.0,42.4727,42.5015,42.2619,42.4057,84643.0
2020-06-16 14:00:00,44.25,44.67,44.24,44.55,163169.0,42.4057,42.8082,42.3961,42.6932,163169.0
2020-06-16 14:30:00,44.55,44.69,44.46,44.6,108385.0,42.6932,42.8273,42.6069,42.7411,108385.0
2020-06-16 15:00:00,44.6,44.61,44.21,44.44,139408.0,42.7411,42.7507,42.3673,42.5877,139408.0
2020-06-16 15:30:00,44.44,44.62,44.26,44.54,791463.0,42.5877,42.7602,42.4152,42.6836,791463.0
2020-06-17 09:30:00,44.71,45.06,44.59,44.75,297851.0,42.8465,43.1819,42.7315,42.8848,297851.0
2020-06-17 10:00:00,44.74,44.93,44.47,44.53,188506.0,42.8752,43.0573,42.6165,42.674,188506.0
2020-06-17 10:30:00,44.54,44.86,44.47,44.69,97967.0,42.6836,42.9902,42.6165,42.8273,97967.0
2020-06-17 11:00:00,44.71,44.74,44.52,44.64,88154.0,42.8465,42.8752,42.6644,42.7794,88154.0
2020-06-17 11:30:00,44.62,44.88,44.6,44.88,60187.0,42.7602,43.0094,42.7411,43.0094,60187.0
2020-06-17 12:00:00,44.84,44.86,44.71,44.75,63648.0,42.9711,42.9902,42.8465,42.8848,63648.0
2020-06-17 12:30:00,44.75,44.93,44.67,44.71,97932.0,42.8848,43.0573,42.8082,42.8465,97932.0
2020-06-17 13:00:00,44.73,44.87,44.71,44.84,48024.0,42.8657,42.9998,42.8465,42.9711,48024.0
2020-06-17 13:30:00,44.85,44.98,44.82,44.82,81018.0,42.9807,43.1052,42.9519,42.9519,81018.0
2020-06-17 14:00:00,44.82,44.91,44.78,44.8,101046.0,42.9519,43.0382,42.9136,42.9327,101046.0
2020-06-17 14:30:00,44.8,44.94,44.7,44.7,106026.0,42.9327,43.0669,42.8369,42.8369,106026.0
2020-06-17 15:00:00,44.68,44.71,44.31,44.37,275471.0,42.8177,42.8465,42.4632,42.5207,275471.0
2020-06-17 15:30:00,44.37,44.59,44.31,44.41,412879.0,42.5207,42.7315,42.4632,42.559,412879.0
2020-06-18 09:30:00,44.02,44.35,43.83,44.16,280632.0,42.1853,42.5015,42.0032,42.3194,280632.0
2020-06-18 10:00:00,44.18,44.57,44.17,44.39,80276.0,42.3386,42.7123,42.329,42.5398,80276.0
2020-06-18 10:30:00,44.39,44.53,44.18,44.42,143939.0,42.5398,42.674,42.3386,42.5686,143939.0
2020-06-18 11:00:00,44.42,44.42,44.07,44.08,154385.0,42.5686,42.5686,42.2332,42.2428,154385.0
2020-06-18 11:30:00,44.07,44.17,43.79,43.82,152998.0,42.2332,42.329,41.9648,41.9936,152998.0
2020-06-18 12:00:00,43.82,44.02,43.75,43.98,144189.0,41.9936,42.1853,41.9265,42.1469,144189.0
2020-06-18 12:30:00,43.97,44.01,43.81,43.95,104150.0,42.1373,42.1757,41.984,42.1182,104150.0
2020-06-18 13:00:00,43.95,44.07,43.91,44.02,93099.0,42.1182,42.2332,42.0798,42.1853,93099.0
2020-06-18 13:30:00,44.02,44.05,43.95,44.05,92070.0,42.1853,42.214,42.1182,42.214,92070.0
2020-06-18 14:00:00,44.05,44.06,43.82,43.96,110068.0,42.214,42.2236,41.9936,42.1278,110068.0
2020-06-18 14:30:00,43.96,44.03,43.73,43.74,127774.0,42.1278,42.1948,41.9073,41.9169,127774.0
2020-06-18 15:00:00,43.75,43.85,43.67,43.84,153593.0,41.9265,42.0223,41.8498,42.0128,153593.0
2020-06-18 15:30:00,43.85,43.94,43.73,43.84,313944.0,42.0223,42.1086,41.9073,42.0128,313944.0
2020-06-19 09:30:00,44.45,44.68,43.98,44.07,90483.0,42.5973,42.8177,42.1469,42.2332,90483.0
2020-06-19 10:00:00,44.1,44.21,44.04,44.07,71541.0,42.2619,42.3673,42.2044,42.2332,71541.0
2020-06-19 10:30:00,44.08,44.08,43.87,43.94,147851.0,42.2428,42.2428,42.0415,42.1086,147851.0
2020-06-19 11:00:00,43.94,44.02,43.79,43.94,218804.0,42.1086,42.1853,41.9648,42.1086,218804.0
2020-06-19 11:30:00,43.95,43.97,43.81,43.94,144455.0,42.1182,42.1373,41.984,42.1086,144455.0
2020-06-19 12:00:00,43.94,43.95,43.15,43.33,270950.0,42.1086,42.1182,41.3515,41.524,270950.0
2020-06-19 12:30:00,43.32,43.5,43.27,43.48,102112.0,41.5144,41.6869,41.4665,41.6678,102112.0
2020-06-19 13:00:00,43.47,43.48,43.08,43.18,146807.0,41.6582,41.6678,41.2844,41.3803,146807.0
2020-06-19 13:30:00,43.15,43.28,42.99,43.0,153143.0,41.3515,41.4761,41.1982,41.2078,153143.0
2020-06-19 14:00:00,43.0,43.09,42.85,43.0,193716.0,41.2078,41.294,41.064,41.2078,193716.0
2020-06-19 14:30:00,43.0,43.44,42.93,43.39,201042.0,41.2078,41.6294,41.1407,41.5815,201042.0
2020-06-19 15:00:00,43.39,43.61,43.3,43.48,115582.0,41.5815,41.7923,41.4953,41.6678,115582.0
2020-06-19 15:30:00,43.48,43.58,43.24,43.25,331809.0,41.6678,41.7636,41.4378,41.4473,331809.0
2020-06-22 09:30:00,42.98,43.09,42.52,43.02,159738.0,41.288,41.3937,40.8461,41.3264,159738.0
2020-06-22 10:00:00,43.03,43.27,42.87,43.22,191252.0,41.336,41.5666,41.1823,41.5185,191252.0
2020-06-22 10:30:00,43.23,43.23,42.87,42.88,173227.0,41.5281,41.5281,41.1823,41.1919,173227.0
2020-06-22 11:00:00,42.88,43.11,42.83,43.04,80904.0,41.1919,41.4129,41.1439,41.3456,80904.0
2020-06-22 11:30:00,43.07,43.15,43.01,43.08,51917.0,41.3744,41.4513,41.3168,41.384,51917.0
2020-06-22 12:00:00,43.08,43.31,43.08,43.25,79187.0,41.384,41.605,41.384,41.5474,79187.0
2020-06-22 12:30:00,43.26,43.56,43.24,43.52,73553.0,41.557,41.8452,41.5377,41.8067,73553.0
2020-06-22 13:00:00,43.53,43.6,43.41,43.42,82651.0,41.8163,41.8836,41.7011,41.7107,82651.0
2020-06-22 13:30:00,43.43,43.54,43.38,43.49,61321.0,41.7203,41.8259,41.6722,41.7779,61321.0
2020-06-22 14:00:00,43.49,43.49,43.31,43.48,74191.0,41.7779,41.7779,41.605,41.7683,74191.0
2020-06-22 14:30:00,43.47,43.61,43.41,43.6,62919.0,41.7587,41.8932,41.7011,41.8836,62919.0
2020-06-22 15:00:00,43.6,43.66,43.33,43.42,127333.0,41.8836,41.9412,41.6242,41.7107,127333.0
2020-06-22 15:30:00,43.42,43.59,43.41,43.55,211951.0,41.7107,41.874,41.7011,41.8355,211951.0
2020-06-23 09:30:00,44.11,44.28,43.81,43.93,182955.0,42.3735,42.5368,42.0853,42.2006,182955.0
2020-06-23 10:00:00,43.92,44.13,43.86,44.07,235374.0,42.191,42.3927,42.1333,42.3351,235374.0
2020-06-23 10:30:00,44.07,44.08,43.71,43.88,141594.0,42.3351,42.3447,41.9892,42.1526,141594.0
2020-06-23 11:00:00,43.87,44.07,43.81,43.97,139571.0,42.1429,42.3351,42.0853,42.239,139571.0
2020-06-23 11:30:00,43.97,44.0,43.84,43.97,74042.0,42.239,42.2678,42.1141,42.239,74042.0
2020-06-23 12:00:00,43.98,44.09,43.96,44.02,75464.0,42.2486,42.3543,42.2294,42.287,75464.0
2020-06-23 12:30:00,44.03,44.16,44.0,44.06,446262.0,42.2966,42.4215,42.2678,42.3255,446262.0
2020-06-23 13:00:00,44.06,44.26,44.05,44.24,50573.0,42.3255,42.5176,42.3159,42.4984,50573.0
2020-06-23 13:30:00,44.25,44.36,44.25,44.32,91552.0,42.508,42.6137,42.508,42.5752,91552.0
2020-06-23 14:00:00,44.31,44.31,44.13,44.3,61384.0,42.5656,42.5656,42.3927,42.556,61384.0
2020-06-23 14:30:00,44.3,44.36,44.18,44.24,87686.0,42.556,42.6137,42.4407,42.4984,87686.0
2020-06-23 15:00:00,44.22,44.33,44.17,44.23,112103.0,42.4792,42.5848,42.4311,42.4888,112103.0
2020-06-23 15:30:00,44.23,44.31,44.01,44.06,351520.0,42.4888,42.5656,42.2774,42.3255,351520.0
2020-06-24 09:30:00,43.57,43.66,43.11,43.14,167043.0,41.8548,41.9412,41.4129,41.4417,167043.0
2020-06-24 10:00:00,43.12,43.31,42.98,43.23,131213.0,41.4225,41.605,41.288,41.5281,131213.0
2020-06-24 10:30:00,43.23,43.23,42.8,42.81,125771.0,41.5281,41.5281,41.1151,41.1247,125771.0
2020-06-24 11:00:00,42.78,42.88,42.38,42.46,216194.0,41.0959,41.1919,40.7116,40.7885,216194.0
2020-06-24 11:30:00,42.46,42.48,41.87,42.11,208432.0,40.7885,40.8077,40.2217,40.4522,208432.0
2020-06-24 12:00:00,42.11,42.34,42.05,42.24,156288.0,40.4522,40.6732,40.3946,40.5771,156288.0
2020-06-24 12:30:00,42.22,42.84,42.18,42.83,115370.0,40.5579,41.1535,40.5195,41.1439,115370.0
2020-06-24 13:00:00,42.83,42.88,42.55,42.57,129567.0,41.1439,41.1919,40.8749,40.8941,129567.0
2020-06-24 13:30:00,42.57,42.6,42.43,42.53,189767.0,40.8941,40.9229,40.7596,40.8557,189767.0
2020-06-24 14:00:00,42.53,42.81,42.37,42.77,179205.0,40.8557,41.1247,40.702,41.0863,179205.0
2020-06-24 14:30:00,42.77,42.84,42.5,42.54,134319.0,41.0863,41.1535,40.8269,40.8653,134319.0
2020-06-24 15:00:00,42.55,42.94,42.55,42.77,197696.0,40.8749,41.2496,40.8749,41.0863,197696.0
2020-06-24 15:30:00,42.77,42.91,42.5,42.51,284361.0,41.0863,41.2207,40.8269,40.8365,284361.0
2020-06-25 09:30:00,41.87,42.17,41.72,42.17,228534.0,40.2217,40.5099,40.0776,40.5099,228534.0
2020-06-25 10:00:00,42.16,42.5,42.11,42.42,163469.0,40.5003,40.8269,40.4522,40.75,163469.0
2020-06-25 10:30:00,42.38,42.39,41.84,41.92,133690.0,40.7116,40.7212,40.1929,40.2697,133690.0
2020-06-25 11:00:00,41.91,42.02,41.72,41.82,145606.0,40.2601,40.3658,40.0776,40.1737,145606.0
2020-06-25 11:30:00,41.83,41.93,41.59,41.86,189594.0,40.1833,40.2793,39.9527,40.2121,189594.0
2020-06-25 12:00:00,41.89,42.05,41.88,41.93,69106.0,40.2409,40.3946,40.2313,40.2793,69106.0
2020-06-25 12:30:00,41.93,42.15,41.9,42.09,131321.0,40.2793,40.4907,40.2505,40.433,131321.0
2020-06-25 13:00:00,42.09,42.09,41.88,41.91,71830.0,40.433,40.433,40.2313,40.2601,71830.0
2020-06-25 13:30:00,41.91,41.96,41.77,41.78,113549.0,40.2601,40.3081,40.1256,40.1352,113549.0
2020-06-25 14:00:00,41.79,41.9,41.69,41.77,111592.0,40.1448,40.2505,40.0488,40.1256,111592.0
2020-06-25 14:30:00,41.77,41.82,41.65,41.73,87859.0,40.1256,40.1737,40.0103,40.0872,87859.0
2020-06-25 15:00:00,41.73,42.24,41.69,42.19,115057.0,40.0872,40.5771,40.0488,40.5291,115057.0
2020-06-25 15:30:00,42.2,42.48,42.11,42.42,294505.0,40.5387,40.8077,40.4522,40.75,294505.0
2020-06-26 09:30:00,42.16,42.37,42.14,42.23,146820.0,40.5003,40.702,40.4811,40.5675,146820.0
2020-06-26 10:00:00,42.23,42.27,41.71,41.88,246047.0,40.5675,40.6059,40.068,40.2313,246047.0
2020-06-26 10:30:00,41.86,41.92,41.63,41.75,128834.0,40.2121,40.2697,39.9911,40.1064,128834.0
2020-06-26 11:00:00,41.77,41.92,41.74,41.86,81835.0,40.1256,40.2697,40.0968,40.2121,81835.0
2020-06-26 11:30:00,41.9,42.04,41.82,41.96,138347.0,40.2505,40.385,40.1737,40.3081,138347.0
2020-06-26 12:00:00,41.95,41.97,41.72,41.94,116603.0,40.2985,40.3177,40.0776,40.2889,116603.0
2020-06-26 12:30:00,41.94,41.98,41.79,41.87,104773.0,40.2889,40.3274,40.1448,40.2217,104773.0
2020-06-26 13:00:00,41.85,41.99,41.83,41.88,105003.0,40.2025,40.337,40.1833,40.2313,105003.0
2020-06-26 13:30:00,41.89,41.93,41.75,41.76,65164.0,40.2409,40.2793,40.1064,40.116,65164.0
2020-06-26 14:00:00,41.76,41.79,41.57,41.61,96171.0,40.116,40.1448,39.9335,39.9719,96171.0
2020-06-26 14:30:00,41.62,41.71,41.56,41.69,142209.0,39.9815,40.068,39.9239,40.0488,142209.0
2020-06-26 15:00:00,41.7,41.79,41.63,41.77,127838.0,40.0584,40.1448,39.9911,40.1256,127838.0
2020-06-26 15:30:00,41.77,41.93,41.62,41.75,285350.0,40.1256,40.2793,39.9815,40.1064,285350.0
2020-06-29 09:30:00,42.13,42.32,41.7,42.11,169000.0,40.4714,40.654,40.0584,40.4522,169000.0
2020-06-29 10:00:00,42.12,42.67,42.12,42.67,502701.0,40.4618,40.9902,40.4618,40.9902,502701.0
2020-06-29 10:30:00,42.67,43.04,42.67,42.86,272830.0,40.9902,41.3456,40.9902,41.1727,272830.0
2020-06-29 11:00:00,42.9,42.97,42.73,42.94,124647.0,41.2111,41.2784,41.0478,41.2496,124647.0
2020-06-29 11:30:00,42.94,43.05,42.87,42.92,99285.0,41.2496,41.3552,41.1823,41.2303,99285.0
2020-06-29 12:00:00,42.93,43.21,42.92,43.17,109357.0,41.24,41.5089,41.2303,41.4705,109357.0
2020-06-29 12:30:00,43.18,43.33,43.15,43.16,107697.0,41.4801,41.6242,41.4513,41.4609,107697.0
2020-06-29 13:00:00,43.16,43.37,43.07,43.37,80673.0,41.4609,41.6626,41.3744,41.6626,80673.0
2020-06-29 13:30:00,43.36,43.39,43.13,43.14,114180.0,41.653,41.6818,41.4321,41.4417,114180.0
2020-06-29 14:00:00,43.15,43.19,43.02,43.02,63020.0,41.4513,41.4897,41.3264,41.3264,63020.0
2020-06-29 14:30:00,43.02,43.14,42.99,43.06,66093.0,41.3264,41.4417,41.2976,41.3648,66093.0
2020-06-29 15:00:00,43.06,43.09,42.86,43.03,98163.0,41.3648,41.3937,41.1727,41.336,98163.0
2020-06-29 15:30:00,43.05,43.27,42.97,43.27,339887.0,41.3552,41.5666,41.2784,41.5666,339887.0
2020-06-30 09:30:00,43.29,43.53,43.01,43.27,188855.0,41.5858,41.8163,41.3168,41.5666,188855.0
2020-06-30 10:00:00,43.27,43.43,43.21,43.29,159719.0,41.5666,41.7203,41.5089,41.5858,159719.0
2020-06-30 10:30:00,43.31,43.58,43.16,43.56,92404.0,41.605,41.8644,41.4609,41.8452,92404.0
2020-06-30 11:00:00,43.57,43.81,43.55,43.77,85390.0,41.8548,42.0853,41.8355,42.0469,85390.0
2020-06-30 11:30:00,43.76,43.79,43.62,43.76,57281.0,42.0373,42.0661,41.9028,42.0373,57281.0
2020-06-30 12:00:00,43.77,43.9,43.7,43.81,78691.0,42.0469,42.1718,41.9796,42.0853,78691.0
2020-06-30 12:30:00,43.8,43.85,43.62,43.64,75175.0,42.0757,42.1237,41.9028,41.922,75175.0
2020-06-30 13:00:00,43.64,43.71,43.56,43.64,60663.0,41.922,41.9892,41.8452,41.922,60663.0
2020-06-30 13:30:00,43.64,43.65,43.51,43.64,47910.0,41.922,41.9316,41.7971,41.922,47910.0
2020-06-30 14:00:00,43.64,43.77,43.57,43.77,57803.0,41.922,42.0469,41.8548,42.0469,57803.0
2020-06-30 14:30:00,43.76,43.81,43.68,43.79,58368.0,42.0373,42.0853,41.9604,42.0661,58368.0
2020-06-30 15:00:00,43.79,43.89,43.69,43.82,138534.0,42.0661,42.1622,41.97,42.0949,138534.0
2020-06-30 15:30:00,43.82,44.11,43.82,43.9,195418.0,42.0949,42.3735,42.0949,42.1718,195418.0
2020-07-01 09:30:00,43.93,44.21,43.6,43.67,148859.0,42.2006,42.4696,41.8836,41.9508,148859.0
2020-07-01 10:00:00,43.7,43.89,43.57,43.64,193413.0,41.9796,42.1622,41.8548,41.922,193413.0
2020-07-01 10:30:00,43.64,43.73,43.35,43.49,112982.0,41.922,42.0085,41.6434,41.7779,112982.0
2020-07-01 11:00:00,43.5,43.5,43.07,43.1,189048.0,41.7875,41.7875,41.3744,41.4033,189048.0
2020-07-01 11:30:00,43.11,43.43,43.11,43.4,133036.0,41.4129,41.7203,41.4129,41.6914,133036.0
2020-07-01 12:00:00,43.41,43.63,43.34,43.61,76725.0,41.7011,41.9124,41.6338,41.8932,76725.0
2020-07-01 12:30:00,43.6,43.74,43.5,43.55,90418.0,41.8836,42.0181,41.7875,41.8355,90418.0
2020-07-01 13:00:00,43.57,43.57,43.38,43.45,127748.0,41.8548,41.8548,41.6722,41.7395,127748.0
2020-07-01 13:30:00,43.45,43.46,43.26,43.3,119728.0,41.7395,41.7491,41.557,41.5954,119728.0
2020-07-01 14:00:00,43.31,43.51,43.31,43.41,54774.0,41.605,41.7971,41.605,41.7011,54774.0
2020-07-01 14:30:00,43.42,43.48,43.32,43.48,89410.0,41.7107,41.7683,41.6146,41.7683,89410.0
2020-07-01 15:00:00,43.48,43.56,43.41,43.52,106163.0,41.7683,41.8452,41.7011,41.8067,106163.0
2020-07-01 15:30:00,43.52,43.53,43.17,43.23,310630.0,41.8067,41.8163,41.4705,41.5281,310630.0
2020-07-02 09:30:00,43.99,44.4,43.99,44.33,156111.0,42.2582,42.6521,42.2582,42.5848,156111.0
2020-07-02 10:00:00,44.34,44.4,43.92,43.93,780388.0,42.5944,42.6521,42.191,42.2006,780388.0
2020-07-02 10:30:00,43.91,44.03,43.52,43.52,173125.0,42.1814,42.2966,41.8067,41.8067,173125.0
2020-07-02 11:00:00,43.52,43.65,43.27,43.63,108047.0,41.8067,41.9316,41.5666,41.9124,108047.0
2020-07-02 11:30:00,43.64,43.86,43.63,43.77,129446.0,41.922,42.1333,41.9124,42.0469,129446.0
2020-07-02 12:00:00,43.77,43.78,43.63,43.77,75660.0,42.0469,42.0565,41.9124,42.0469,75660.0
2020-07-02 12:30:00,43.76,43.81,43.65,43.75,70970.0,42.0373,42.0853,41.9316,42.0277,70970.0
2020-07-02 13:00:00,43.75,43.8,43.72,43.77,78885.0,42.0277,42.0757,41.9989,42.0469,78885.0
2020-07-02 13:30:00,43.77,43.91,43.76,43.8,83052.0,42.0469,42.1814,42.0373,42.0757,83052.0
2020-07-02 14:00:00,43.8,43.84,43.71,43.82,55638.0,42.0757,42.1141,41.9892,42.0949,55638.0
2020-07-02 14:30:00,43.83,43.9,43.77,43.79,61008.0,42.1045,42.1718,42.0469,42.0661,61008.0
2020-07-02 15:00:00,43.79,43.8,43.65,43.67,84667.0,42.0661,42.0757,41.9316,41.9508,84667.0
2020-07-02 15:30:00,43.66,43.71,43.37,43.45,367161.0,41.9412,41.9892,41.6626,41.7395,367161.0
2020-07-06 09:30:00,44.24,44.65,44.24,44.51,138984.0,42.4984,42.8922,42.4984,42.7578,138984.0
2020-07-06 10:00:00,44.52,44.63,44.02,44.19,113393.0,42.7674,42.873,42.287,42.4503,113393.0
2020-07-06 10:30:00,44.18,44.5,44.13,44.46,140607.0,42.4407,42.7481,42.3927,42.7097,140607.0
2020-07-06 11:00:00,44.47,44.56,44.41,44.45,87375.0,42.7193,42.8058,42.6617,42.7001,87375.0
2020-07-06 11:30:00,44.44,44.45,44.19,44.19,46015.0,42.6905,42.7001,42.4503,42.4503,46015.0
2020-07-06 12:00:00,44.2,44.35,44.17,44.32,103078.0,42.46,42.6041,42.4311,42.5752,103078.0
2020-07-06 12:30:00,44.32,44.35,44.26,44.33,72447.0,42.5752,42.6041,42.5176,42.5848,72447.0
2020-07-06 13:00:00,44.34,44.37,44.28,44.36,81949.0,42.5944,42.6233,42.5368,42.6137,81949.0
2020-07-06 13:30:00,44.36,44.52,44.35,44.51,101952.0,42.6137,42.7674,42.6041,42.7578,101952.0
2020-07-06 14:00:00,44.5,44.5,44.27,44.29,162964.0,42.7481,42.7481,42.5272,42.5464,162964.0
2020-07-06 14:30:00,44.29,44.38,44.26,44.34,87611.0,42.5464,42.6329,42.5176,42.5944,87611.0
2020-07-06 15:00:00,44.34,44.45,44.32,44.41,99396.0,42.5944,42.7001,42.5752,42.6617,99396.0
2020-07-06 15:30:00,44.41,44.56,44.31,44.54,184308.0,42.6617,42.8058,42.5656,42.7866,184308.0
2020-07-07 09:30:00,44.09,44.49,44.06,44.44,146279.0,42.3543,42.7385,42.3255,42.6905,146279.0
2020-07-07 10:00:00,44.44,44.55,44.33,44.44,142190.0,42.6905,42.7962,42.5848,42.6905,142190.0
2020-07-07 10:30:00,44.45,44.51,44.25,44.51,85881.0,42.7001,42.7578,42.508,42.7578,85881.0
2020-07-07 11:00:00,44.51,44.64,44.41,44.58,91388.0,42.7578,42.8826,42.6617,42.825,91388.0
2020-07-07 11:30:00,44.6,44.64,44.49,44.57,42816.0,42.8442,42.8826,42.7385,42.8154,42816.0
2020-07-07 12:00:00,44.58,44.66,44.54,44.57,45333.0,42.825,42.9018,42.7866,42.8154,45333.0
2020-07-07 12:30:00,44.55,44.6,44.4,44.44,35553.0,42.7962,42.8442,42.6521,42.6905,35553.0
2020-07-07 13:00:00,44.43,44.5,44.35,44.42,41749.0,42.6809,42.7481,42.6041,42.6713,41749.0
2020-07-07 13:30:00,44.4,44.52,44.39,44.51,44957.0,42.6521,42.7674,42.6425,42.7578,44957.0
2020-07-07 14:00:00,44.51,44.54,44.4,44.41,72677.0,42.7578,42.7866,42.6521,42.6617,72677.0
2020-07-07 14:30:00,44.4,44.4,44.28,44.35,75950.0,42.6521,42.6521,42.5368,42.6041,75950.0
2020-07-07 15:00:00,44.35,44.36,44.19,44.26,79838.0,42.6041,42.6137,42.4503,42.5176,79838.0
2020-07-07 15:30:00,44.27,44.27,44.01,44.1,165526.0,42.5272,42.5272,42.2774,42.3639,165526.0
2020-07-08 09:30:00,44.29,44.95,44.21,44.87,260421.0,42.5464,43.1804,42.4696,43.1036,260421.0
2020-07-08 10:00:00,44.88,45.07,44.73,44.8,210217.0,43.1132,43.2957,42.9691,43.0363,210217.0
2020-07-08 10:30:00,44.81,44.94,44.77,44.83,165861.0,43.0459,43.1708,43.0075,43.0652,165861.0
2020-07-08 11:00:00,44.82,44.84,44.42,44.56,199886.0,43.0555,43.0748,42.6713,42.8058,199886.0
2020-07-08 11:30:00,44.57,44.78,44.56,44.74,120928.0,42.8154,43.0171,42.8058,42.9787,120928.0
2020-07-08 12:00:00,44.76,44.78,44.65,44.75,92899.0,42.9979,43.0171,42.8922,42.9883,92899.0
2020-07-08 12:30:00,44.75,44.8,44.65,44.79,66305.0,42.9883,43.0363,42.8922,43.0267,66305.0
2020-07-08 13:00:00,44.79,44.82,44.56,44.63,89345.0,43.0267,43.0555,42.8058,42.873,89345.0
2020-07-08 13:30:00,44.63,44.73,44.63,44.67,92624.0,42.873,42.9691,42.873,42.9115,92624.0
2020-07-08 14:00:00,44.67,44.8,44.64,44.74,92766.0,42.9115,43.0363,42.8826,42.9787,92766.0
2020-07-08 14:30:00,44.74,44.75,44.6,44.7,99128.0,42.9787,42.9883,42.8442,42.9403,99128.0
2020-07-08 15:00:00,44.71,45.0,44.69,44.91,91930.0,42.9499,43.2285,42.9307,43.142,91930.0
2020-07-08 15:30:00,44.9,45.09,44.86,45.08,339131.0,43.1324,43.3149,43.094,43.3053,339131.0
2020-07-09 09:30:00,45.18,45.31,44.34,44.47,272829.0,43.4014,43.5263,42.5944,42.7193,272829.0
2020-07-09 10:00:00,44.46,44.62,44.22,44.35,280814.0,42.7097,42.8634,42.4792,42.6041,280814.0
2020-07-09 10:30:00,44.34,44.45,43.78,43.83,339153.0,42.5944,42.7001,42.0565,42.1045,339153.0
2020-07-09 11:00:00,43.82,43.96,43.5,43.77,218939.0,42.0949,42.2294,41.7875,42.0469,218939.0
2020-07-09 11:30:00,43.77,43.87,43.51,43.86,151734.0,42.0469,42.1429,41.7971,42.1333,151734.0
2020-07-09 12:00:00,43.87,44.1,43.86,43.94,162392.0,42.1429,42.3639,42.1333,42.2102,162392.0
2020-07-09 12:30:00,43.93,43.95,43.8,43.91,114862.0,42.2006,42.2198,42.0757,42.1814,114862.0
2020-07-09 13:00:00,43.9,44.08,43.86,43.97,171788.0,42.1718,42.3447,42.1333,42.239,171788.0
2020-07-09 13:30:00,43.97,44.08,43.86,43.89,104408.0,42.239,42.3447,42.1333,42.1622,104408.0
2020-07-09 14:00:00,43.88,44.17,43.86,44.07,98241.0,42.1526,42.4311,42.1333,42.3351,98241.0
2020-07-09 14:30:00,44.07,44.18,43.94,44.13,169012.0,42.3351,42.4407,42.2102,42.3927,169012.0
2020-07-09 15:00:00,44.13,44.23,43.91,43.93,386221.0,42.3927,42.4888,42.1814,42.2006,386221.0
2020-07-09 15:30:00,43.92,43.96,43.82,43.88,319719.0,42.191,42.2294,42.0949,42.1526,319719.0
2020-07-10 09:30:00,43.94,44.38,43.87,44.11,237627.0,42.2102,42.6329,42.1429,42.3735,237627.0
2020-07-10 10:00:00,44.1,44.16,43.79,44.09,125015.0,42.3639,42.4215,42.0661,42.3543,125015.0
2020-07-10 10:30:00,44.1,44.44,44.07,44.35,191985.0,42.3639,42.6905,42.3351,42.6041,191985.0
2020-07-10 11:00:00,44.36,44.38,44.2,44.32,130815.0,42.6137,42.6329,42.46,42.5752,130815.0
2020-07-10 11:30:00,44.3,44.46,44.22,44.45,222903.0,42.556,42.7097,42.4792,42.7001,222903.0
2020-07-10 12:00:00,44.45,44.64,44.38,44.42,104682.0,42.7001,42.8826,42.6329,42.6713,104682.0
2020-07-10 12:30:00,44.42,44.55,44.34,44.54,61771.0,42.6713,42.7962,42.5944,42.7866,61771.0
2020-07-10 13:00:00,44.53,44.53,44.38,44.45,115634.0,42.777,42.777,42.6329,42.7001,115634.0
2020-07-10 13:30:00,44.46,44.53,44.39,44.51,94166.0,42.7097,42.777,42.6425,42.7578,94166.0
2020-07-10 14:00:00,44.52,44.55,44.28,44.28,167209.0,42.7674,42.7962,42.5368,42.5368,167209.0
2020-07-10 14:30:00,44.28,44.34,44.21,44.22,76318.0,42.5368,42.5944,42.4696,42.4792,76318.0
2020-07-10 15:00:00,44.22,44.42,44.18,44.34,98058.0,42.4792,42.6713,42.4407,42.5944,98058.0
2020-07-10 15:30:00,44.34,44.47,44.28,44.44,146349.0,42.5944,42.7193,42.5368,42.6905,146349.0
2020-07-13 09:30:00,44.83,44.96,44.63,44.63,176943.0,43.0652,43.19,42.873,42.873,176943.0
2020-07-13 10:00:00,44.63,44.83,44.3,44.83,125740.0,42.873,43.0652,42.556,43.0652,125740.0
2020-07-13 10:30:00,44.83,44.98,44.67,44.86,108544.0,43.0652,43.2092,42.9115,43.094,108544.0
2020-07-13 11:00:00,44.86,44.93,44.78,44.92,95456.0,43.094,43.1612,43.0171,43.1516,95456.0
2020-07-13 11:30:00,44.92,44.95,44.81,44.88,99688.0,43.1516,43.1804,43.0459,43.1132,99688.0
2020-07-13 12:00:00,44.88,44.93,44.72,44.77,85138.0,43.1132,43.1612,42.9595,43.0075,85138.0
2020-07-13 12:30:00,44.77,45.03,44.77,45.03,81504.0,43.0075,43.2573,43.0075,43.2573,81504.0
2020-07-13 13:00:00,45.03,45.2,44.96,45.16,77243.0,43.2573,43.4206,43.19,43.3822,77243.0
2020-07-13 13:30:00,45.17,45.3,45.14,45.16,129901.0,43.3918,43.5167,43.363,43.3822,129901.0
2020-07-13 14:00:00,45.16,45.17,44.67,44.7,188688.0,43.3822,43.3918,42.9115,42.9403,188688.0
2020-07-13 14:30:00,44.68,44.85,44.53,44.81,161256.0,42.9211,43.0844,42.777,43.0459,161256.0
2020-07-13 15:00:00,44.82,44.83,44.18,44.19,402425.0,43.0555,43.0652,42.4407,42.4503,402425.0
2020-07-13 15:30:00,44.19,44.22,43.77,43.81,494183.0,42.4503,42.4792,42.0469,42.0853,494183.0
2020-07-14 09:30:00,43.59,44.03,43.5,44.03,331585.0,41.874,42.2966,41.7875,42.2966,331585.0
2020-07-14 10:00:00,44.0,44.13,43.69,44.13,235362.0,42.2678,42.3927,41.97,42.3927,235362.0
2020-07-14 10:30:00,44.14,44.48,44.13,44.29,212275.0,42.4023,42.7289,42.3927,42.5464,212275.0
2020-07-14 11:00:00,44.28,44.51,44.2,44.38,188299.0,42.5368,42.7578,42.46,42.6329,188299.0
2020-07-14 11:30:00,44.37,44.65,44.35,44.52,168936.0,42.6233,42.8922,42.6041,42.7674,168936.0
2020-07-14 12:00:00,44.52,44.6,44.39,44.46,93633.0,42.7674,42.8442,42.6425,42.7097,93633.0
2020-07-14 12:30:00,44.47,44.54,44.36,44.4,181240.0,42.7193,42.7866,42.6137,42.6521,181240.0
2020-07-14 13:00:00,44.4,44.5,44.29,44.44,82024.0,42.6521,42.7481,42.5464,42.6905,82024.0
2020-07-14 13:30:00,44.43,44.71,44.42,44.59,195791.0,42.6809,42.9499,42.6713,42.8346,195791.0
2020-07-14 14:00:00,44.62,44.89,44.53,44.8,173029.0,42.8634,43.1228,42.777,43.0363,173029.0
2020-07-14 14:30:00,44.8,44.93,44.69,44.89,97597.0,43.0363,43.1612,42.9307,43.1228,97597.0
2020-07-14 15:00:00,44.88,44.95,44.74,44.91,168293.0,43.1132,43.1804,42.9787,43.142,168293.0
2020-07-14 15:30:00,44.92,45.27,44.86,45.26,398973.0,43.1516,43.4878,43.094,43.4782,398973.0
2020-07-15 09:30:00,46.23,46.43,45.91,46.11,338865.0,44.41,44.6022,44.1026,44.2948,338865.0
2020-07-15 10:00:00,46.12,46.13,45.78,46.09,181694.0,44.3044,44.314,43.9778,44.2756,181694.0
2020-07-15 10:30:00,46.07,46.29,46.02,46.2,124176.0,44.2563,44.4677,44.2083,44.3812,124176.0
2020-07-15 11:00:00,46.21,46.26,45.91,46.11,123611.0,44.3908,44.4389,44.1026,44.2948,123611.0
2020-07-15 11:30:00,46.12,46.17,45.84,45.84,152096.0,44.3044,44.3524,44.0354,44.0354,152096.0
2020-07-15 12:00:00,45.83,46.08,45.73,46.06,102306.0,44.0258,44.2659,43.9297,44.2467,102306.0
2020-07-15 12:30:00,46.03,46.16,45.93,46.16,107897.0,44.2179,44.3428,44.1218,44.3428,107897.0
2020-07-15 13:00:00,46.17,46.27,46.14,46.22,103420.0,44.3524,44.4485,44.3236,44.4004,103420.0
2020-07-15 13:30:00,46.22,46.31,46.16,46.2,70506.0,44.4004,44.4869,44.3428,44.3812,70506.0
2020-07-15 14:00:00,46.2,46.32,46.14,46.31,123636.0,44.3812,44.4965,44.3236,44.4869,123636.0
2020-07-15 14:30:00,46.31,46.46,46.26,46.26,128853.0,44.4869,44.631,44.4389,44.4389,128853.0
2020-07-15 15:00:00,46.25,46.39,46.24,46.39,119088.0,44.4293,44.5637,44.4196,44.5637,119088.0
2020-07-15 15:30:00,46.39,46.69,46.39,46.49,303453.0,44.5637,44.8519,44.5637,44.6598,303453.0
2020-07-16 09:30:00,46.25,46.74,46.01,46.54,234284.0,44.4293,44.9,44.1987,44.7078,234284.0
2020-07-16 10:00:00,46.54,47.02,46.51,46.96,264705.0,44.7078,45.1689,44.679,45.1113,264705.0
2020-07-16 10:30:00,46.95,47.01,46.87,46.94,152162.0,45.1017,45.1593,45.0248,45.0921,152162.0
2020-07-16 11:00:00,46.93,47.03,46.77,46.99,607923.0,45.0825,45.1785,44.9288,45.1401,607923.0
2020-07-16 11:30:00,46.99,47.06,46.93,46.94,82900.0,45.1401,45.2074,45.0825,45.0921,82900.0
2020-07-16 12:00:00,46.93,47.03,46.85,46.99,87588.0,45.0825,45.1785,45.0056,45.1401,87588.0
2020-07-16 12:30:00,46.99,47.01,46.82,46.85,63528.0,45.1401,45.1593,44.9768,45.0056,63528.0
2020-07-16 13:00:00,46.84,47.06,46.84,46.99,60781.0,44.996,45.2074,44.996,45.1401,60781.0
2020-07-16 13:30:00,46.99,47.0,46.85,46.89,89251.0,45.1401,45.1497,45.0056,45.0441,89251.0
2020-07-16 14:00:00,46.89,46.98,46.87,46.93,96551.0,45.0441,45.1305,45.0248,45.0825,96551.0
2020-07-16 14:30:00,46.93,46.97,46.74,46.78,98231.0,45.0825,45.1209,44.9,44.9384,98231.0
2020-07-16 15:00:00,46.78,46.94,46.74,46.94,108107.0,44.9384,45.0921,44.9,45.0921,108107.0
2020-07-16 15:30:00,46.93,47.06,46.88,46.99,183250.0,45.0825,45.2074,45.0345,45.1401,183250.0
2020-07-17 09:30:00,47.35,47.56,47.14,47.24,257520.0,45.4859,45.6877,45.2842,45.3803,257520.0
2020-07-17 10:00:00,47.21,47.32,46.9,46.96,257837.0,45.3515,45.4571,45.0537,45.1113,257837.0
2020-07-17 10:30:00,46.96,47.13,46.9,47.08,333792.0,45.1113,45.2746,45.0537,45.2266,333792.0
2020-07-17 11:00:00,47.08,47.18,47.02,47.05,157306.0,45.2266,45.3226,45.1689,45.1978,157306.0
2020-07-17 11:30:00,47.06,47.22,47.01,47.16,137356.0,45.2074,45.3611,45.1593,45.3034,137356.0
2020-07-17 12:00:00,47.17,47.19,47.1,47.14,104803.0,45.313,45.3322,45.2458,45.2842,104803.0
2020-07-17 12:30:00,47.15,47.15,47.02,47.05,57360.0,45.2938,45.2938,45.1689,45.1978,57360.0
2020-07-17 13:00:00,47.05,47.14,47.02,47.11,138616.0,45.1978,45.2842,45.1689,45.2554,138616.0
2020-07-17 13:30:00,47.11,47.15,47.03,47.1,78131.0,45.2554,45.2938,45.1785,45.2458,78131.0
2020-07-17 14:00:00,47.1,47.25,47.09,47.23,80269.0,45.2458,45.3899,45.2362,45.3707,80269.0
2020-07-17 14:30:00,47.22,47.28,47.17,47.23,100854.0,45.3611,45.4187,45.313,45.3707,100854.0
2020-07-17 15:00:00,47.22,47.25,47.14,47.23,227652.0,45.3611,45.3899,45.2842,45.3707,227652.0
2020-07-17 15:30:00,47.24,47.29,47.08,47.08,685508.0,45.3803,45.4283,45.2266,45.2266,685508.0
2020-07-20 09:30:00,47.01,47.14,46.76,46.94,290423.0,45.1593,45.2842,44.9192,45.0921,290423.0
2020-07-20 10:00:00,46.97,47.07,46.67,46.87,247388.0,45.1209,45.217,44.8327,45.0248,247388.0
2020-07-20 10:30:00,46.88,47.05,46.84,46.91,115254.0,45.0345,45.1978,44.996,45.0633,115254.0
2020-07-20 11:00:00,46.91,47.0,46.82,46.93,152503.0,45.0633,45.1497,44.9768,45.0825,152503.0
2020-07-20 11:30:00,46.92,46.96,46.86,46.87,103636.0,45.0729,45.1113,45.0152,45.0248,103636.0
2020-07-20 12:00:00,46.86,46.97,46.79,46.84,107181.0,45.0152,45.1209,44.948,44.996,107181.0
2020-07-20 12:30:00,46.84,46.99,46.81,46.98,82957.0,44.996,45.1401,44.9672,45.1305,82957.0
2020-07-20 13:00:00,46.98,46.99,46.86,46.99,64485.0,45.1305,45.1401,45.0152,45.1401,64485.0
2020-07-20 13:30:00,46.98,47.14,46.98,47.07,88224.0,45.1305,45.2842,45.1305,45.217,88224.0
2020-07-20 14:00:00,47.08,47.13,47.04,47.1,86447.0,45.2266,45.2746,45.1882,45.2458,86447.0
2020-07-20 14:30:00,47.09,47.18,47.09,47.11,129726.0,45.2362,45.3226,45.2362,45.2554,129726.0
2020-07-20 15:00:00,47.1,47.14,47.02,47.14,206941.0,45.2458,45.2842,45.1689,45.2842,206941.0
2020-07-20 15:30:00,47.14,47.17,47.06,47.07,439655.0,45.2842,45.313,45.2074,45.217,439655.0
2020-07-21 09:30:00,47.27,47.35,47.13,47.3,525285.0,45.4091,45.4859,45.2746,45.4379,525285.0
2020-07-21 10:00:00,47.31,47.39,47.03,47.07,263608.0,45.4475,45.5244,45.1785,45.217,263608.0
2020-07-21 10:30:00,47.08,47.24,46.95,47.2,150714.0,45.2266,45.3803,45.1017,45.3419,150714.0
2020-07-21 11:00:00,47.21,47.42,47.21,47.37,118164.0,45.3515,45.5532,45.3515,45.5052,118164.0
2020-07-21 11:30:00,47.38,47.41,47.25,47.32,86698.0,45.5148,45.5436,45.3899,45.4571,86698.0
2020-07-21 12:00:00,47.32,47.39,47.19,47.27,100723.0,45.4571,45.5244,45.3322,45.4091,100723.0
2020-07-21 12:30:00,47.26,47.37,47.23,47.3,46771.0,45.3995,45.5052,45.3707,45.4379,46771.0
2020-07-21 13:00:00,47.29,47.33,47.24,47.29,62440.0,45.4283,45.4667,45.3803,45.4283,62440.0
2020-07-21 13:30:00,47.29,47.34,47.26,47.29,63495.0,45.4283,45.4763,45.3995,45.4283,63495.0
2020-07-21 14:00:00,47.29,47.35,47.29,47.35,86318.0,45.4283,45.4859,45.4283,45.4859,86318.0
2020-07-21 14:30:00,47.34,47.36,47.31,47.35,51255.0,45.4763,45.4956,45.4475,45.4859,51255.0
2020-07-21 15:00:00,47.35,47.35,47.12,47.17,151813.0,45.4859,45.4859,45.265,45.313,151813.0
2020-07-21 15:30:00,47.18,47.22,47.03,47.2,306799.0,45.3226,45.3611,45.1785,45.3419,306799.0
2020-07-22 09:30:00,47.05,48.17,47.05,48.15,284319.0,45.1978,46.2737,45.1978,46.2545,284319.0
2020-07-22 10:00:00,48.13,48.52,47.96,48.47,242494.0,46.2352,46.6099,46.0719,46.5619,242494.0
2020-07-22 10:30:00,48.47,48.72,48.37,48.56,187497.0,46.5619,46.802,46.4658,46.6483,187497.0
2020-07-22 11:00:00,48.56,48.72,48.44,48.7,151905.0,46.6483,46.802,46.533,46.7828,151905.0
2020-07-22 11:30:00,48.7,48.72,48.61,48.67,121234.0,46.7828,46.802,46.6963,46.754,121234.0
2020-07-22 12:00:00,48.67,48.76,48.61,48.67,159801.0,46.754,46.8404,46.6963,46.754,159801.0
2020-07-22 12:30:00,48.67,48.72,48.55,48.58,113074.0,46.754,46.802,46.6387,46.6675,113074.0
2020-07-22 13:00:00,48.58,48.58,48.41,48.48,65086.0,46.6675,46.6675,46.5042,46.5715,65086.0
2020-07-22 13:30:00,48.49,48.49,48.26,48.26,269753.0,46.5811,46.5811,46.3601,46.3601,269753.0
2020-07-22 14:00:00,48.27,48.37,48.27,48.31,164434.0,46.3697,46.4658,46.3697,46.4082,164434.0
2020-07-22 14:30:00,48.31,48.42,48.26,48.39,88870.0,46.4082,46.5138,46.3601,46.485,88870.0
2020-07-22 15:00:00,48.41,48.53,48.37,48.51,209788.0,46.5042,46.6195,46.4658,46.6003,209788.0
2020-07-22 15:30:00,48.51,48.66,48.47,48.61,486477.0,46.6003,46.7444,46.5619,46.6963,486477.0
2020-07-23 09:30:00,49.08,49.46,48.94,49.44,668793.0,47.1478,47.5129,47.0134,47.4937,668793.0
2020-07-23 10:00:00,49.43,49.46,49.12,49.37,320190.0,47.4841,47.5129,47.1863,47.4264,320190.0
2020-07-23 10:30:00,49.39,49.45,49.29,49.3,134908.0,47.4456,47.5033,47.3496,47.3592,134908.0
2020-07-23 11:00:00,49.31,49.53,49.27,49.43,159091.0,47.3688,47.5801,47.3304,47.4841,159091.0
2020-07-23 11:30:00,49.45,49.53,49.41,49.45,232694.0,47.5033,47.5801,47.4649,47.5033,232694.0
2020-07-23 12:00:00,49.45,49.47,49.15,49.16,167637.0,47.5033,47.5225,47.2151,47.2247,167637.0
2020-07-23 12:30:00,49.16,49.17,48.81,48.81,200726.0,47.2247,47.2343,46.8885,46.8885,200726.0
2020-07-23 13:00:00,48.81,48.95,48.72,48.79,171124.0,46.8885,47.023,46.802,46.8693,171124.0
2020-07-23 13:30:00,48.79,48.8,48.33,48.52,299377.0,46.8693,46.8789,46.4274,46.6099,299377.0
2020-07-23 14:00:00,48.51,48.52,48.01,48.35,295077.0,46.6003,46.6099,46.12,46.4466,295077.0
2020-07-23 14:30:00,48.33,48.58,48.23,48.48,322087.0,46.4274,46.6675,46.3313,46.5715,322087.0
2020-07-23 15:00:00,48.49,48.57,48.29,48.44,563193.0,46.5811,46.6579,46.3889,46.533,563193.0
2020-07-23 15:30:00,48.44,48.56,48.3,48.52,438011.0,46.533,46.6483,46.3985,46.6099,438011.0
2020-07-24 09:30:00,48.41,48.47,47.94,48.07,536401.0,46.5042,46.5619,46.0527,46.1776,536401.0
2020-07-24 10:00:00,48.08,48.54,48.08,48.52,274879.0,46.1872,46.6291,46.1872,46.6099,274879.0
2020-07-24 10:30:00,48.54,48.74,48.35,48.72,192496.0,46.6291,46.8212,46.4466,46.802,192496.0
2020-07-24 11:00:00,48.71,48.78,48.57,48.63,198539.0,46.7924,46.8597,46.6579,46.7156,198539.0
2020-07-24 11:30:00,48.62,48.64,48.49,48.56,141072.0,46.706,46.7252,46.5811,46.6483,141072.0
2020-07-24 12:00:00,48.57,48.59,48.39,48.46,277382.0,46.6579,46.6771,46.485,46.5523,277382.0
2020-07-24 12:30:00,48.46,48.52,48.35,48.42,158973.0,46.5523,46.6099,46.4466,46.5138,158973.0
2020-07-24 13:00:00,48.41,48.49,48.29,48.39,168922.0,46.5042,46.5811,46.3889,46.485,168922.0
2020-07-24 13:30:00,48.38,48.43,48.32,48.38,93089.0,46.4754,46.5234,46.4178,46.4754,93089.0
2020-07-24 14:00:00,48.39,48.51,48.37,48.5,135867.0,46.485,46.6003,46.4658,46.5907,135867.0
2020-07-24 14:30:00,48.5,48.56,48.44,48.53,111168.0,46.5907,46.6483,46.533,46.6195,111168.0
2020-07-24 15:00:00,48.53,48.66,48.45,48.47,137814.0,46.6195,46.7444,46.5426,46.5619,137814.0
2020-07-24 15:30:00,48.46,48.64,48.43,48.5,201396.0,46.5523,46.7252,46.5234,46.5907,201396.0
2020-07-27 09:30:00,48.72,49.19,48.52,49.08,232871.0,46.802,47.2535,46.6099,47.1478,232871.0
2020-07-27 10:00:00,49.07,49.46,48.96,49.44,151238.0,47.1382,47.5129,47.0326,47.4937,151238.0
2020-07-27 10:30:00,49.44,49.5,49.32,49.39,170521.0,47.4937,47.5513,47.3784,47.4456,170521.0
2020-07-27 11:00:00,49.39,49.48,49.16,49.2,119926.0,47.4456,47.5321,47.2247,47.2631,119926.0
2020-07-27 11:30:00,49.21,49.4,49.13,49.37,117930.0,47.2727,47.4552,47.1959,47.4264,117930.0
2020-07-27 12:00:00,49.37,49.56,49.34,49.53,81248.0,47.4264,47.6089,47.3976,47.5801,81248.0
2020-07-27 12:30:00,49.56,49.57,49.48,49.5,49253.0,47.6089,47.6186,47.5321,47.5513,49253.0
2020-07-27 13:00:00,49.52,49.54,49.46,49.53,53740.0,47.5705,47.5897,47.5129,47.5801,53740.0
2020-07-27 13:30:00,49.54,49.61,49.46,49.47,89465.0,47.5897,47.657,47.5129,47.5225,89465.0
2020-07-27 14:00:00,49.47,49.59,49.44,49.53,62186.0,47.5225,47.6378,47.4937,47.5801,62186.0
2020-07-27 14:30:00,49.54,49.59,49.52,49.59,70348.0,47.5897,47.6378,47.5705,47.6378,70348.0
2020-07-27 15:00:00,49.59,49.82,49.59,49.76,155463.0,47.6378,47.8587,47.6378,47.8011,155463.0
2020-07-27 15:30:00,49.76,49.99,49.76,49.95,312771.0,47.8011,48.022,47.8011,47.9836,312771.0
2020-07-28 09:30:00,49.95,50.18,49.18,49.5,616519.0,47.9836,48.2045,47.2439,47.5513,616519.0
2020-07-28 10:00:00,49.49,49.72,49.41,49.46,243487.0,47.5417,47.7626,47.4649,47.5129,243487.0
2020-07-28 10:30:00,49.46,49.52,49.26,49.38,133356.0,47.5129,47.5705,47.3208,47.436,133356.0
2020-07-28 11:00:00,49.39,49.54,49.19,49.54,135549.0,47.4456,47.5897,47.2535,47.5897,135549.0
2020-07-28 11:30:00,49.53,49.6,49.39,49.4,155136.0,47.5801,47.6474,47.4456,47.4552,155136.0
2020-07-28 12:00:00,49.4,49.5,49.36,49.49,84932.0,47.4552,47.5513,47.4168,47.5417,84932.0
2020-07-28 12:30:00,49.5,49.51,49.29,49.4,67698.0,47.5513,47.5609,47.3496,47.4552,67698.0
2020-07-28 13:00:00,49.4,49.45,49.31,49.45,94650.0,47.4552,47.5033,47.3688,47.5033,94650.0
2020-07-28 13:30:00,49.45,49.52,49.4,49.52,79826.0,47.5033,47.5705,47.4552,47.5705,79826.0
2020-07-28 14:00:00,49.52,49.54,49.26,49.26,186520.0,47.5705,47.5897,47.3208,47.3208,186520.0
2020-07-28 14:30:00,49.26,49.28,49.09,49.1,156735.0,47.3208,47.34,47.1574,47.1671,156735.0
2020-07-28 15:00:00,49.12,49.14,48.89,48.91,300322.0,47.1863,47.2055,46.9653,46.9845,300322.0
2020-07-28 15:30:00,48.9,49.02,48.63,48.7,811787.0,46.9749,47.0902,46.7156,46.7828,811787.0
2020-07-29 09:30:00,49.13,49.66,49.11,49.49,412464.0,47.1959,47.705,47.1767,47.5417,412464.0
2020-07-29 10:00:00,49.51,49.88,49.51,49.86,239169.0,47.5609,47.9163,47.5609,47.8971,239169.0
2020-07-29 10:30:00,49.86,49.9,49.76,49.83,121403.0,47.8971,47.9356,47.8011,47.8683,121403.0
2020-07-29 11:00:00,49.83,49.95,49.74,49.88,216437.0,47.8683,47.9836,47.7819,47.9163,216437.0
2020-07-29 11:30:00,49.88,49.9,49.79,49.83,130239.0,47.9163,47.9356,47.8299,47.8683,130239.0
2020-07-29 12:00:00,49.82,49.91,49.75,49.87,188046.0,47.8587,47.9452,47.7915,47.9067,188046.0
2020-07-29 12:30:00,49.88,49.96,49.87,49.9,147099.0,47.9163,47.9932,47.9067,47.9356,147099.0
2020-07-29 13:00:00,49.91,50.01,49.85,49.99,63861.0,47.9452,48.0412,47.8875,48.022,63861.0
2020-07-29 13:30:00,49.98,50.04,49.9,49.93,75216.0,48.0124,48.07,47.9356,47.9644,75216.0
2020-07-29 14:00:00,49.94,50.09,49.91,50.04,52798.0,47.974,48.1181,47.9452,48.07,52798.0
2020-07-29 14:30:00,50.05,50.17,49.92,49.92,95344.0,48.0797,48.1949,47.9548,47.9548,95344.0
2020-07-29 15:00:00,49.93,50.17,49.82,50.1,209930.0,47.9644,48.1949,47.8587,48.1277,209930.0
2020-07-29 15:30:00,50.09,50.21,50.02,50.08,309341.0,48.1181,48.2334,48.0508,48.1085,309341.0
2020-07-30 09:30:00,49.63,49.78,49.28,49.3,292131.0,47.6762,47.8203,47.34,47.3592,292131.0
2020-07-30 10:00:00,49.28,49.48,49.18,49.4,183801.0,47.34,47.5321,47.2439,47.4552,183801.0
2020-07-30 10:30:00,49.39,49.63,49.34,49.56,278845.0,47.4456,47.6762,47.3976,47.6089,278845.0
2020-07-30 11:00:00,49.56,50.05,49.55,49.92,195011.0,47.6089,48.0797,47.5993,47.9548,195011.0
2020-07-30 11:30:00,49.93,49.94,49.81,49.86,137551.0,47.9644,47.974,47.8491,47.8971,137551.0
2020-07-30 12:00:00,49.87,49.98,49.71,49.86,130505.0,47.9067,48.0124,47.753,47.8971,130505.0
2020-07-30 12:30:00,49.86,49.92,49.84,49.87,64934.0,47.8971,47.9548,47.8779,47.9067,64934.0
2020-07-30 13:00:00,49.87,49.94,49.82,49.86,97657.0,47.9067,47.974,47.8587,47.8971,97657.0
2020-07-30 13:30:00,49.87,50.02,49.79,49.96,82279.0,47.9067,48.0508,47.8299,47.9932,82279.0
2020-07-30 14:00:00,49.97,50.01,49.91,49.91,244339.0,48.0028,48.0412,47.9452,47.9452,244339.0
2020-07-30 14:30:00,49.92,50.1,49.92,50.05,206928.0,47.9548,48.1277,47.9548,48.0797,206928.0
2020-07-30 15:00:00,50.06,50.09,49.93,50.0,167289.0,48.0893,48.1181,47.9644,48.0316,167289.0
2020-07-30 15:30:00,50.0,50.02,49.83,49.86,427201.0,48.0316,48.0508,47.8683,47.8971,427201.0
2020-07-31 09:30:00,50.07,50.07,49.53,49.78,555429.0,48.0989,48.0989,47.5801,47.8203,555429.0
2020-07-31 10:00:00,49.79,49.8,49.28,49.38,124914.0,47.8299,47.8395,47.34,47.436,124914.0
2020-07-31 10:30:00,49.37,49.45,49.01,49.16,230067.0,47.4264,47.5033,47.0806,47.2247,230067.0
2020-07-31 11:00:00,49.16,49.24,49.04,49.19,247430.0,47.2247,47.3015,47.1094,47.2535,247430.0
2020-07-31 11:30:00,49.19,49.24,49.01,49.06,148277.0,47.2535,47.3015,47.0806,47.1286,148277.0
2020-07-31 12:00:00,49.06,49.09,48.9,49.05,218037.0,47.1286,47.1574,46.9749,47.119,218037.0
2020-07-31 12:30:00,49.04,49.04,48.74,48.81,130078.0,47.1094,47.1094,46.8212,46.8885,130078.0
2020-07-31 13:00:00,48.81,49.03,48.78,49.01,121381.0,46.8885,47.0998,46.8597,47.0806,121381.0
2020-07-31 13:30:00,49.02,49.03,48.81,48.83,70359.0,47.0902,47.0998,46.8885,46.9077,70359.0
2020-07-31 14:00:00,48.82,48.98,48.78,48.98,87607.0,46.8981,47.0518,46.8597,47.0518,87607.0
2020-07-31 14:30:00,48.99,49.21,48.96,49.21,135083.0,47.0614,47.2727,47.0326,47.2727,135083.0
2020-07-31 15:00:00,49.21,49.35,49.17,49.29,201475.0,47.2727,47.4072,47.2343,47.3496,201475.0
2020-07-31 15:30:00,49.3,49.63,49.27,49.61,271898.0,47.3592,47.6762,47.3304,47.657,271898.0
2020-08-03 09:30:00,49.88,50.24,49.68,50.22,166683.0,47.9163,48.2622,47.7242,48.243,166683.0
2020-08-03 10:00:00,50.25,50.39,50.21,50.24,97270.0,48.2718,48.4063,48.2334,48.2622,97270.0
2020-08-03 10:30:00,50.26,50.39,50.04,50.09,120345.0,48.2814,48.4063,48.07,48.1181,120345.0
2020-08-03 11:00:00,50.09,50.13,49.99,50.04,72910.0,48.1181,48.1565,48.022,48.07,72910.0
2020-08-03 11:30:00,50.04,50.24,50.03,50.09,158276.0,48.07,48.2622,48.0604,48.1181,158276.0
2020-08-03 12:00:00,50.1,50.19,50.04,50.1,104917.0,48.1277,48.2141,48.07,48.1277,104917.0
2020-08-03 12:30:00,50.09,50.28,50.09,50.22,87204.0,48.1181,48.3006,48.1181,48.243,87204.0
2020-08-03 13:00:00,50.22,50.24,50.1,50.19,91396.0,48.243,48.2622,48.1277,48.2141,91396.0
2020-08-03 13:30:00,50.18,50.28,50.16,50.28,44594.0,48.2045,48.3006,48.1853,48.3006,44594.0
2020-08-03 14:00:00,50.28,50.41,50.24,50.38,76039.0,48.3006,48.4255,48.2622,48.3967,76039.0
2020-08-03 14:30:00,50.39,50.48,50.38,50.44,46167.0,48.4063,48.4927,48.3967,48.4543,46167.0
2020-08-03 15:00:00,50.44,50.46,50.29,50.32,118096.0,48.4543,48.4735,48.3102,48.339,118096.0
2020-08-03 15:30:00,50.31,50.4,50.24,50.31,268768.0,48.3294,48.4159,48.2622,48.3294,268768.0
2020-08-04 09:30:00,50.1,50.29,49.77,49.84,273575.0,48.1277,48.3102,47.8107,47.8779,273575.0
2020-08-04 10:00:00,49.84,50.02,49.78,49.87,330806.0,47.8779,48.0508,47.8203,47.9067,330806.0
2020-08-04 10:30:00,49.87,50.04,49.75,50.02,202712.0,47.9067,48.07,47.7915,48.0508,202712.0
2020-08-04 11:00:00,50.02,50.09,49.98,50.07,104281.0,48.0508,48.1181,48.0124,48.0989,104281.0
2020-08-04 11:30:00,50.05,50.06,49.97,50.01,77486.0,48.0797,48.0893,48.0028,48.0412,77486.0
2020-08-04 12:00:00,50.02,50.02,49.9,49.98,78050.0,48.0508,48.0508,47.9356,48.0124,78050.0
2020-08-04 12:30:00,49.97,50.02,49.93,49.93,69072.0,48.0028,48.0508,47.9644,47.9644,69072.0
2020-08-04 13:00:00,49.94,50.05,49.9,49.96,105300.0,47.974,48.0797,47.9356,47.9932,105300.0
2020-08-04 13:30:00,49.96,50.04,49.91,50.04,99723.0,47.9932,48.07,47.9452,48.07,99723.0
2020-08-04 14:00:00,50.05,50.1,49.9,49.9,98787.0,48.0797,48.1277,47.9356,47.9356,98787.0
2020-08-04 14:30:00,49.89,49.97,49.8,49.97,112513.0,47.926,48.0028,47.8395,48.0028,112513.0
2020-08-04 15:00:00,49.96,50.03,49.91,50.01,273635.0,47.9932,48.0604,47.9452,48.0412,273635.0
2020-08-04 15:30:00,50.01,50.07,49.93,50.06,199401.0,48.0412,48.0989,47.9644,48.0893,199401.0
2020-08-05 09:30:00,50.25,50.5,50.06,50.36,171458.0,48.2718,48.5119,48.0893,48.3775,171458.0
2020-08-05 10:00:00,50.35,50.36,50.18,50.24,103673.0,48.3678,48.3775,48.2045,48.2622,103673.0
2020-08-05 10:30:00,50.24,50.41,50.21,50.37,122946.0,48.2622,48.4255,48.2334,48.3871,122946.0
2020-08-05 11:00:00,50.38,50.54,50.38,50.44,91073.0,48.3967,48.5504,48.3967,48.4543,91073.0
2020-08-05 11:30:00,50.44,50.51,50.32,50.4,147508.0,48.4543,48.5215,48.339,48.4159,147508.0
2020-08-05 12:00:00,50.4,50.43,50.24,50.29,100928.0,48.4159,48.4447,48.2622,48.3102,100928.0
2020-08-05 12:30:00,50.29,50.38,50.27,50.35,65265.0,48.3102,48.3967,48.291,48.3678,65265.0
2020-08-05 13:00:00,50.36,50.48,50.32,50.47,69476.0,48.3775,48.4927,48.339,48.4831,69476.0
2020-08-05 13:30:00,50.47,50.56,50.45,50.54,39619.0,48.4831,48.5696,48.4639,48.5504,39619.0
2020-08-05 14:00:00,50.55,50.67,50.55,50.66,96794.0,48.56,48.6752,48.56,48.6656,96794.0
2020-08-05 14:30:00,50.67,50.69,50.59,50.62,74623.0,48.6752,48.6945,48.5984,48.6272,74623.0
2020-08-05 15:00:00,50.62,50.68,50.6,50.64,76217.0,48.6272,48.6849,48.608,48.6464,76217.0
2020-08-05 15:30:00,50.65,50.74,50.55,50.7,271396.0,48.656,48.7425,48.56,48.7041,271396.0
2020-08-06 09:30:00,50.58,50.83,50.45,50.72,199689.0,48.5888,48.8289,48.4639,48.7233,199689.0
2020-08-06 10:00:00,50.74,50.81,50.58,50.74,133528.0,48.7425,48.8097,48.5888,48.7425,133528.0
2020-08-06 10:30:00,50.73,50.87,50.6,50.72,192499.0,48.7329,48.8674,48.608,48.7233,192499.0
2020-08-06 11:00:00,50.71,50.77,50.6,50.6,138398.0,48.7137,48.7713,48.608,48.608,138398.0
2020-08-06 11:30:00,50.6,50.64,50.52,50.6,126302.0,48.608,48.6464,48.5312,48.608,126302.0
2020-08-06 12:00:00,50.6,50.64,50.53,50.63,179605.0,48.608,48.6464,48.5408,48.6368,179605.0
2020-08-06 12:30:00,50.64,50.69,50.57,50.66,52029.0,48.6464,48.6945,48.5792,48.6656,52029.0
2020-08-06 13:00:00,50.66,50.67,50.56,50.57,74004.0,48.6656,48.6752,48.5696,48.5792,74004.0
2020-08-06 13:30:00,50.57,50.63,50.55,50.58,73127.0,48.5792,48.6368,48.56,48.5888,73127.0
2020-08-06 14:00:00,50.57,50.73,50.57,50.72,70083.0,48.5792,48.7329,48.5792,48.7233,70083.0
2020-08-06 14:30:00,50.72,50.74,50.66,50.71,58084.0,48.7233,48.7425,48.6656,48.7137,58084.0
2020-08-06 15:00:00,50.72,50.77,50.67,50.76,72340.0,48.7233,48.7713,48.6752,48.7617,72340.0
2020-08-06 15:30:00,50.75,50.78,50.64,50.7,211749.0,48.7521,48.7809,48.6464,48.7041,211749.0
2020-08-07 09:30:00,50.65,50.89,50.52,50.76,196903.0,48.656,48.8866,48.5312,48.7617,196903.0
2020-08-07 10:00:00,50.73,50.85,50.58,50.66,89302.0,48.7329,48.8482,48.5888,48.6656,89302.0
2020-08-07 10:30:00,50.65,50.81,50.62,50.74,104689.0,48.656,48.8097,48.6272,48.7425,104689.0
2020-08-07 11:00:00,50.73,50.97,50.72,50.73,84498.0,48.7329,48.9634,48.7233,48.7329,84498.0
2020-08-07 11:30:00,50.72,50.87,50.71,50.72,117353.0,48.7233,48.8674,48.7137,48.7233,117353.0
2020-08-07 12:00:00,50.71,50.84,50.68,50.84,93962.0,48.7137,48.8386,48.6849,48.8386,93962.0
2020-08-07 12:30:00,50.84,50.87,50.73,50.74,53696.0,48.8386,48.8674,48.7329,48.7425,53696.0
2020-08-07 13:00:00,50.74,50.74,50.61,50.71,234801.0,48.7425,48.7425,48.6176,48.7137,234801.0
2020-08-07 13:30:00,50.7,50.75,50.62,50.64,63913.0,48.7041,48.7521,48.6272,48.6464,63913.0
2020-08-07 14:00:00,50.64,50.69,50.45,50.49,88081.0,48.6464,48.6945,48.4639,48.5023,88081.0
2020-08-07 14:30:00,50.47,50.75,50.45,50.73,97374.0,48.4831,48.7521,48.4639,48.7329,97374.0
2020-08-07 15:00:00,50.72,50.81,50.64,50.77,165976.0,48.7233,48.8097,48.6464,48.7713,165976.0
2020-08-07 15:30:00,50.78,51.03,50.75,51.0,171492.0,48.7809,49.0211,48.7521,48.9923,171492.0
2020-08-10 09:30:00,51.05,51.6,51.05,51.6,410417.0,49.0403,49.5686,49.0403,49.5686,410417.0
2020-08-10 10:00:00,51.59,51.9,51.5,51.89,174736.0,49.559,49.8568,49.4726,49.8472,174736.0
2020-08-10 10:30:00,51.89,51.97,51.69,51.71,171669.0,49.8472,49.9241,49.6551,49.6743,171669.0
2020-08-10 11:00:00,51.71,52.0,51.71,51.95,134050.0,49.6743,49.9529,49.6743,49.9049,134050.0
2020-08-10 11:30:00,51.95,52.17,51.92,52.11,117441.0,49.9049,50.1162,49.876,50.0586,117441.0
2020-08-10 12:00:00,52.11,52.21,52.09,52.09,113965.0,50.0586,50.1546,50.0393,50.0393,113965.0
2020-08-10 12:30:00,52.09,52.11,51.9,51.97,140717.0,50.0393,50.0586,49.8568,49.9241,140717.0
2020-08-10 13:00:00,51.97,51.98,51.8,51.91,85001.0,49.9241,49.9337,49.7608,49.8664,85001.0
2020-08-10 13:30:00,51.92,51.96,51.8,51.9,97795.0,49.876,49.9145,49.7608,49.8568,97795.0
2020-08-10 14:00:00,51.9,51.96,51.89,51.92,176808.0,49.8568,49.9145,49.8472,49.876,176808.0
2020-08-10 14:30:00,51.91,51.99,51.81,51.86,100841.0,49.8664,49.9433,49.7704,49.8184,100841.0
2020-08-10 15:00:00,51.86,51.91,51.81,51.82,65191.0,49.8184,49.8664,49.7704,49.78,65191.0
2020-08-10 15:30:00,51.82,51.83,51.76,51.78,242609.0,49.78,49.7896,49.7223,49.7416,242609.0
2020-08-11 09:30:00,52.36,52.44,52.06,52.14,469998.0,50.2987,50.3756,50.0105,50.0874,469998.0
2020-08-11 10:00:00,52.15,52.18,51.91,52.11,390934.0,50.097,50.1258,49.8664,50.0586,390934.0
2020-08-11 10:30:00,52.1,52.26,52.02,52.1,137504.0,50.049,50.2027,49.9721,50.049,137504.0
2020-08-11 11:00:00,52.11,52.25,52.06,52.25,129763.0,50.0586,50.193,50.0105,50.193,129763.0
2020-08-11 11:30:00,52.24,52.27,52.12,52.14,69993.0,50.1834,50.2123,50.0682,50.0874,69993.0
2020-08-11 12:00:00,52.15,52.2,52.04,52.2,76026.0,50.097,50.145,49.9913,50.145,76026.0
2020-08-11 12:30:00,52.19,52.25,52.12,52.23,74778.0,50.1354,50.193,50.0682,50.1738,74778.0
2020-08-11 13:00:00,52.22,52.49,52.21,52.46,56647.0,50.1642,50.4236,50.1546,50.3948,56647.0
2020-08-11 13:30:00,52.46,52.46,52.34,52.36,52397.0,50.3948,50.3948,50.2795,50.2987,52397.0
2020-08-11 14:00:00,52.37,52.4,52.19,52.21,50539.0,50.3083,50.3371,50.1354,50.1546,50539.0
2020-08-11 14:30:00,52.21,52.26,52.15,52.24,103974.0,50.1546,50.2027,50.097,50.1834,103974.0
2020-08-11 15:00:00,52.23,52.23,51.73,51.95,175236.0,50.1738,50.1738,49.6935,49.9049,175236.0
2020-08-11 15:30:00,51.95,51.96,51.5,51.59,297571.0,49.9049,49.9145,49.4726,49.559,297571.0
2020-08-12 09:30:00,52.14,52.21,51.77,51.95,279770.0,50.0874,50.1546,49.7319,49.9049,279770.0
2020-08-12 10:00:00,51.95,52.21,51.87,52.2,179957.0,49.9049,50.1546,49.828,50.145,179957.0
2020-08-12 10:30:00,52.2,52.37,52.18,52.35,146861.0,50.145,50.3083,50.1258,50.2891,146861.0
2020-08-12 11:00:00,52.34,52.4,52.25,52.28,77079.0,50.2795,50.3371,50.193,50.2219,77079.0
2020-08-12 11:30:00,52.28,52.33,52.06,52.07,90389.0,50.2219,50.2699,50.0105,50.0201,90389.0
2020-08-12 12:00:00,52.08,52.23,52.05,52.2,80925.0,50.0297,50.1738,50.0009,50.145,80925.0
2020-08-12 12:30:00,52.2,52.34,52.09,52.11,178347.0,50.145,50.2795,50.0393,50.0586,178347.0
2020-08-12 13:00:00,52.1,52.12,51.89,51.93,68009.0,50.049,50.0682,49.8472,49.8856,68009.0
2020-08-12 13:30:00,51.95,52.17,51.95,52.14,61851.0,49.9049,50.1162,49.9049,50.0874,61851.0
2020-08-12 14:00:00,52.14,52.16,52.06,52.06,109531.0,50.0874,50.1066,50.0105,50.0105,109531.0
2020-08-12 14:30:00,52.06,52.23,52.06,52.16,56689.0,50.0105,50.1738,50.0105,50.1066,56689.0
2020-08-12 15:00:00,52.18,52.29,52.14,52.29,201882.0,50.1258,50.2315,50.0874,50.2315,201882.0
2020-08-12 15:30:00,52.29,52.4,52.19,52.36,656412.0,50.2315,50.3371,50.1354,50.2987,656412.0
2020-08-13 09:30:00,52.17,52.48,51.96,52.45,158725.0,50.1162,50.414,49.9145,50.3852,158725.0
2020-08-13 10:00:00,52.46,52.6,52.25,52.25,133295.0,50.3948,50.5293,50.193,50.193,133295.0
2020-08-13 10:30:00,52.26,52.5,52.24,52.48,198885.0,50.2027,50.4332,50.1834,50.414,198885.0
2020-08-13 11:00:00,52.47,52.57,52.46,52.54,98778.0,50.4044,50.5004,50.3948,50.4716,98778.0
2020-08-13 11:30:00,52.55,52.62,52.47,52.62,64845.0,50.4812,50.5485,50.4044,50.5485,64845.0
2020-08-13 12:00:00,52.62,52.63,52.56,52.58,43741.0,50.5485,50.5581,50.4908,50.5101,43741.0
2020-08-13 12:30:00,52.59,52.65,52.56,52.65,42270.0,50.5197,50.5773,50.4908,50.5773,42270.0
2020-08-13 13:00:00,52.66,52.68,52.52,52.52,64616.0,50.5869,50.6061,50.4524,50.4524,64616.0
2020-08-13 13:30:00,52.52,52.53,52.42,52.46,146111.0,50.4524,50.462,50.3564,50.3948,146111.0
2020-08-13 14:00:00,52.46,52.48,52.22,52.33,86567.0,50.3948,50.414,50.1642,50.2699,86567.0
2020-08-13 14:30:00,52.32,52.35,52.08,52.18,127831.0,50.2603,50.2891,50.0297,50.1258,127831.0
2020-08-13 15:00:00,52.19,52.42,52.15,52.41,88089.0,50.1354,50.3564,50.097,50.3467,88089.0
2020-08-13 15:30:00,52.41,52.49,52.36,52.38,247846.0,50.3467,50.4236,50.2987,50.3179,247846.0
2020-08-14 09:30:00,52.31,52.31,51.95,52.29,243628.0,50.2507,50.2507,49.9049,50.2315,243628.0
2020-08-14 10:00:00,52.29,52.46,52.25,52.35,99269.0,50.2315,50.3948,50.193,50.2891,99269.0
2020-08-14 10:30:00,52.35,52.49,52.33,52.41,84035.0,50.2891,50.4236,50.2699,50.3467,84035.0
2020-08-14 11:00:00,52.41,52.44,52.34,52.41,50918.0,50.3467,50.3756,50.2795,50.3467,50918.0
2020-08-14 11:30:00,52.41,52.43,52.31,52.38,73175.0,50.3467,50.366,50.2507,50.3179,73175.0
2020-08-14 12:00:00,52.39,52.46,52.37,52.4,41483.0,50.3275,50.3948,50.3083,50.3371,41483.0
2020-08-14 12:30:00,52.4,52.47,52.38,52.42,44123.0,50.3371,50.4044,50.3179,50.3564,44123.0
2020-08-14 13:00:00,52.43,52.48,52.39,52.46,64283.0,50.366,50.414,50.3275,50.3948,64283.0
2020-08-14 13:30:00,52.46,52.57,52.44,52.56,59403.0,50.3948,50.5004,50.3756,50.4908,59403.0
2020-08-14 14:00:00,52.55,52.61,52.48,52.49,45721.0,50.4812,50.5389,50.414,50.4236,45721.0
2020-08-14 14:30:00,52.5,52.55,52.36,52.36,202720.0,50.4332,50.4812,50.2987,50.2987,202720.0
2020-08-14 15:00:00,52.37,52.37,52.22,52.28,296221.0,50.3083,50.3083,50.1642,50.2219,296221.0
2020-08-14 15:30:00,52.28,52.38,52.16,52.34,290814.0,50.2219,50.3179,50.1066,50.2795,290814.0
2020-08-17 09:30:00,52.67,53.0,52.48,52.75,304144.0,50.5965,50.9135,50.414,50.6734,304144.0
2020-08-17 10:00:00,52.75,52.98,52.66,52.96,131895.0,50.6734,50.8943,50.5869,50.8751,131895.0
2020-08-17 10:30:00,52.98,53.12,52.96,53.12,48950.0,50.8943,51.0288,50.8751,51.0288,48950.0
2020-08-17 11:00:00,53.13,53.5,53.1,53.46,300702.0,51.0384,51.3938,51.0096,51.3554,300702.0
2020-08-17 11:30:00,53.47,53.54,53.4,53.54,51379.0,51.365,51.4323,51.2978,51.4323,51379.0
2020-08-17 12:00:00,53.54,53.54,53.43,53.43,26398.0,51.4323,51.4323,51.3266,51.3266,26398.0
2020-08-17 12:30:00,53.43,53.55,53.42,53.49,74468.0,51.3266,51.4419,51.317,51.3842,74468.0
2020-08-17 13:00:00,53.48,53.48,53.35,53.37,185528.0,51.3746,51.3746,51.2497,51.269,185528.0
2020-08-17 13:30:00,53.37,53.37,53.27,53.31,48919.0,51.269,51.269,51.1729,51.2113,48919.0
2020-08-17 14:00:00,53.3,53.3,53.18,53.27,112302.0,51.2017,51.2017,51.0864,51.1729,112302.0
2020-08-17 14:30:00,53.27,53.33,53.16,53.2,191523.0,51.1729,51.2305,51.0672,51.1056,191523.0
2020-08-17 15:00:00,53.21,53.31,53.19,53.28,91418.0,51.1153,51.2113,51.096,51.1825,91418.0
2020-08-17 15:30:00,53.29,53.41,53.28,53.39,448637.0,51.1921,51.3074,51.1825,51.2882,448637.0
2020-08-18 09:30:00,53.85,53.95,53.31,53.33,504463.0,51.7301,51.8261,51.2113,51.2305,504463.0
2020-08-18 10:00:00,53.33,53.65,53.33,53.38,129262.0,51.2305,51.5379,51.2305,51.2786,129262.0
2020-08-18 10:30:00,53.33,53.6,53.33,53.56,64225.0,51.2305,51.4899,51.2305,51.4515,64225.0
2020-08-18 11:00:00,53.56,53.75,53.51,53.71,88435.0,51.4515,51.634,51.4034,51.5956,88435.0
2020-08-18 11:30:00,53.72,53.72,53.43,53.51,49077.0,51.6052,51.6052,51.3266,51.4034,49077.0
2020-08-18 12:00:00,53.52,53.56,53.43,53.54,49468.0,51.4131,51.4515,51.3266,51.4323,49468.0
2020-08-18 12:30:00,53.54,53.61,53.47,53.56,27676.0,51.4323,51.4995,51.365,51.4515,27676.0
2020-08-18 13:00:00,53.55,53.63,53.43,53.43,42669.0,51.4419,51.5187,51.3266,51.3266,42669.0
2020-08-18 13:30:00,53.43,53.48,53.34,53.35,49601.0,51.3266,51.3746,51.2401,51.2497,49601.0
2020-08-18 14:00:00,53.34,53.46,53.34,53.36,162154.0,51.2401,51.3554,51.2401,51.2593,162154.0
2020-08-18 14:30:00,53.36,53.42,53.3,53.3,32256.0,51.2593,51.317,51.2017,51.2017,32256.0
2020-08-18 15:00:00,53.3,53.33,53.2,53.23,99895.0,51.2017,51.2305,51.1056,51.1345,99895.0
2020-08-18 15:30:00,53.22,53.26,53.12,53.19,266578.0,51.1249,51.1633,51.0288,51.096,266578.0
2020-08-19 09:30:00,53.37,53.37,52.85,53.14,338411.0,51.269,51.269,50.7694,51.048,338411.0
2020-08-19 10:00:00,53.13,53.21,52.93,53.07,228427.0,51.0384,51.1153,50.8463,50.9808,228427.0
2020-08-19 10:30:00,53.07,53.24,53.05,53.13,60716.0,50.9808,51.1441,50.9616,51.0384,60716.0
2020-08-19 11:00:00,53.13,53.21,53.03,53.17,68000.0,51.0384,51.1153,50.9423,51.0768,68000.0
2020-08-19 11:30:00,53.18,53.29,53.18,53.22,48986.0,51.0864,51.1921,51.0864,51.1249,48986.0
2020-08-19 12:00:00,53.22,53.27,53.14,53.25,72032.0,51.1249,51.1729,51.048,51.1537,72032.0
2020-08-19 12:30:00,53.26,53.28,53.1,53.14,66744.0,51.1633,51.1825,51.0096,51.048,66744.0
2020-08-19 13:00:00,53.13,53.26,53.1,53.19,56074.0,51.0384,51.1633,51.0096,51.096,56074.0
2020-08-19 13:30:00,53.2,53.34,53.12,53.33,39699.0,51.1056,51.2401,51.0288,51.2305,39699.0
2020-08-19 14:00:00,53.33,53.35,53.1,53.15,85207.0,51.2305,51.2497,51.0096,51.0576,85207.0
2020-08-19 14:30:00,53.17,53.23,53.07,53.21,68305.0,51.0768,51.1345,50.9808,51.1153,68305.0
2020-08-19 15:00:00,53.2,53.26,53.14,53.17,121570.0,51.1056,51.1633,51.048,51.0768,121570.0
2020-08-19 15:30:00,53.18,53.25,53.01,53.12,382243.0,51.0864,51.1537,50.9231,51.0288,382243.0
2020-08-20 09:30:00,52.69,52.93,52.41,52.8,116808.0,50.6157,50.8463,50.3467,50.7214,116808.0
2020-08-20 10:00:00,52.8,53.22,52.72,53.22,90516.0,50.7214,51.1249,50.6445,51.1249,90516.0
2020-08-20 10:30:00,53.2,53.27,53.12,53.13,57953.0,51.1056,51.1729,51.0288,51.0384,57953.0
2020-08-20 11:00:00,53.13,53.21,53.05,53.09,55559.0,51.0384,51.1153,50.9616,51.0,55559.0
2020-08-20 11:30:00,53.07,53.24,53.06,53.16,30721.0,50.9808,51.1441,50.9712,51.0672,30721.0
2020-08-20 12:00:00,53.15,53.15,53.02,53.03,37269.0,51.0576,51.0576,50.9327,50.9423,37269.0
2020-08-20 12:30:00,53.02,53.14,53.01,53.03,33793.0,50.9327,51.048,50.9231,50.9423,33793.0
2020-08-20 13:00:00,53.02,53.03,52.9,52.99,139581.0,50.9327,50.9423,50.8175,50.9039,139581.0
2020-08-20 13:30:00,52.99,53.09,52.99,53.07,32764.0,50.9039,51.0,50.9039,50.9808,32764.0
2020-08-20 14:00:00,53.08,53.1,53.0,53.01,135612.0,50.9904,51.0096,50.9135,50.9231,135612.0
2020-08-20 14:30:00,53.02,53.02,52.88,52.92,141289.0,50.9327,50.9327,50.7982,50.8367,141289.0
2020-08-20 15:00:00,52.91,53.01,52.85,52.88,110408.0,50.8271,50.9231,50.7694,50.7982,110408.0
2020-08-20 15:30:00,52.88,53.0,52.85,52.87,194413.0,50.7982,50.9135,50.7694,50.7886,194413.0
2020-08-21 09:30:00,52.74,53.19,52.72,52.91,167980.0,50.6638,51.096,50.6445,50.8271,167980.0
2020-08-21 10:00:00,52.94,53.13,52.88,52.96,91992.0,50.8559,51.0384,50.7982,50.8751,91992.0
2020-08-21 10:30:00,52.95,53.21,52.93,53.21,34006.0,50.8655,51.1153,50.8463,51.1153,34006.0
2020-08-21 11:00:00,53.22,53.38,53.14,53.38,123884.0,51.1249,51.2786,51.048,51.2786,123884.0
2020-08-21 11:30:00,53.38,53.4,53.25,53.25,32055.0,51.2786,51.2978,51.1537,51.1537,32055.0
2020-08-21 12:00:00,53.25,53.51,53.24,53.43,46443.0,51.1537,51.4034,51.1441,51.3266,46443.0
2020-08-21 12:30:00,53.43,53.45,53.22,53.25,58296.0,51.3266,51.3458,51.1249,51.1537,58296.0
2020-08-21 13:00:00,53.25,53.44,53.25,53.37,44609.0,51.1537,51.3362,51.1537,51.269,44609.0
2020-08-21 13:30:00,53.36,53.51,53.36,53.49,68684.0,51.2593,51.4034,51.2593,51.3842,68684.0
2020-08-21 14:00:00,53.49,53.58,53.47,53.55,49961.0,51.3842,51.4707,51.365,51.4419,49961.0
2020-08-21 14:30:00,53.56,53.69,53.56,53.69,73501.0,51.4515,51.5764,51.4515,51.5764,73501.0
2020-08-21 15:00:00,53.68,53.79,53.66,53.69,96393.0,51.5668,51.6724,51.5475,51.5764,96393.0
2020-08-21 15:30:00,53.69,53.77,53.65,53.72,263455.0,51.5764,51.6532,51.5379,51.6052,263455.0
2020-08-24 09:30:00,54.29,54.33,53.78,53.93,283087.0,52.1527,52.1912,51.6628,51.8069,283087.0
2020-08-24 10:00:00,53.96,54.34,53.93,54.09,101744.0,51.8357,52.2008,51.8069,51.9606,101744.0
2020-08-24 10:30:00,54.09,54.25,54.08,54.14,113083.0,51.9606,52.1143,51.951,52.0086,113083.0
2020-08-24 11:00:00,54.14,54.24,54.08,54.11,51973.0,52.0086,52.1047,51.951,51.9798,51973.0
2020-08-24 11:30:00,54.12,54.22,54.09,54.11,94450.0,51.9894,52.0855,51.9606,51.9798,94450.0
2020-08-24 12:00:00,54.12,54.34,54.12,54.28,71129.0,51.9894,52.2008,51.9894,52.1431,71129.0
2020-08-24 12:30:00,54.26,54.3,54.12,54.13,55318.0,52.1239,52.1623,51.9894,51.999,55318.0
2020-08-24 13:00:00,54.14,54.18,54.1,54.14,51866.0,52.0086,52.0471,51.9702,52.0086,51866.0
2020-08-24 13:30:00,54.14,54.15,54.04,54.13,50068.0,52.0086,52.0182,51.9126,51.999,50068.0
2020-08-24 14:00:00,54.13,54.19,54.09,54.13,57481.0,51.999,52.0567,51.9606,51.999,57481.0
2020-08-24 14:30:00,54.13,54.2,54.06,54.06,73163.0,51.999,52.0663,51.9318,51.9318,73163.0
2020-08-24 15:00:00,54.05,54.17,54.02,54.12,67546.0,51.9222,52.0375,51.8934,51.9894,67546.0
2020-08-24 15:30:00,54.12,54.36,54.11,54.35,471109.0,51.9894,52.22,51.9798,52.2104,471109.0
2020-08-25 09:30:00,54.66,54.71,53.98,54.07,247593.0,52.5082,52.5562,51.8549,51.9414,247593.0
2020-08-25 10:00:00,54.08,54.28,53.74,53.79,249569.0,51.951,52.1431,51.6244,51.6724,249569.0
2020-08-25 10:30:00,53.75,53.75,53.51,53.6,162390.0,51.634,51.634,51.4034,51.4899,162390.0
2020-08-25 11:00:00,53.58,53.7,53.47,53.6,80907.0,51.4707,51.586,51.365,51.4899,80907.0
2020-08-25 11:30:00,53.59,53.62,53.45,53.58,66301.0,51.4803,51.5091,51.3458,51.4707,66301.0
2020-08-25 12:00:00,53.58,53.75,53.55,53.71,49373.0,51.4707,51.634,51.4419,51.5956,49373.0
2020-08-25 12:30:00,53.69,53.85,53.67,53.84,44047.0,51.5764,51.7301,51.5571,51.7205,44047.0
2020-08-25 13:00:00,53.84,53.84,53.71,53.84,54659.0,51.7205,51.7205,51.5956,51.7205,54659.0
2020-08-25 13:30:00,53.84,53.9,53.84,53.86,36884.0,51.7205,51.7781,51.7205,51.7397,36884.0
2020-08-25 14:00:00,53.86,53.89,53.81,53.88,108357.0,51.7397,51.7685,51.6916,51.7589,108357.0
2020-08-25 14:30:00,53.87,53.97,53.86,53.94,120477.0,51.7493,51.8453,51.7397,51.8165,120477.0
2020-08-25 15:00:00,53.93,54.03,53.89,54.02,56672.0,51.8069,51.903,51.7685,51.8934,56672.0
2020-08-25 15:30:00,54.03,54.07,53.96,54.03,308911.0,51.903,51.9414,51.8357,51.903,308911.0
2020-08-26 09:30:00,54.23,54.24,53.83,54.12,160017.0,52.0951,52.1047,51.7108,51.9894,160017.0
2020-08-26 10:00:00,54.12,54.12,53.89,53.89,52703.0,51.9894,51.9894,51.7685,51.7685,52703.0
2020-08-26 10:30:00,53.88,54.13,53.86,54.05,46749.0,51.7589,51.999,51.7397,51.9222,46749.0
2020-08-26 11:00:00,54.04,54.35,53.98,54.17,132215.0,51.9126,52.2104,51.8549,52.0375,132215.0
2020-08-26 11:30:00,54.16,54.16,54.05,54.07,62049.0,52.0279,52.0279,51.9222,51.9414,62049.0
2020-08-26 12:00:00,54.08,54.13,54.0,54.06,91722.0,51.951,51.999,51.8742,51.9318,91722.0
2020-08-26 12:30:00,54.06,54.09,53.96,53.99,26173.0,51.9318,51.9606,51.8357,51.8645,26173.0
2020-08-26 13:00:00,53.99,54.06,53.97,54.02,62978.0,51.8645,51.9318,51.8453,51.8934,62978.0
2020-08-26 13:30:00,54.02,54.12,54.01,54.11,97609.0,51.8934,51.9894,51.8838,51.9798,97609.0
2020-08-26 14:00:00,54.11,54.22,54.11,54.19,55602.0,51.9798,52.0855,51.9798,52.0567,55602.0
2020-08-26 14:30:00,54.19,54.22,54.05,54.05,120280.0,52.0567,52.0855,51.9222,51.9222,120280.0
2020-08-26 15:00:00,54.05,54.23,54.04,54.2,120917.0,51.9222,52.0951,51.9126,52.0663,120917.0
2020-08-26 15:30:00,54.2,54.2,54.05,54.08,148723.0,52.0663,52.0663,51.9222,51.951,148723.0
2020-08-27 09:30:00,54.1,54.31,54.0,54.23,152481.0,51.9702,52.172,51.8742,52.0951,152481.0
2020-08-27 10:00:00,54.25,54.31,53.67,53.95,213424.0,52.1143,52.172,51.5571,51.8261,213424.0
2020-08-27 10:30:00,53.94,54.06,53.73,53.85,93951.0,51.8165,51.9318,51.6148,51.7301,93951.0
2020-08-27 11:00:00,53.86,53.87,53.61,53.63,137568.0,51.7397,51.7493,51.4995,51.5187,137568.0
2020-08-27 11:30:00,53.64,53.93,53.58,53.89,82819.0,51.5283,51.8069,51.4707,51.7685,82819.0
2020-08-27 12:00:00,53.9,53.9,53.59,53.6,55618.0,51.7781,51.7781,51.4803,51.4899,55618.0
2020-08-27 12:30:00,53.6,53.68,53.27,53.4,216101.0,51.4899,51.5668,51.1729,51.2978,216101.0
2020-08-27 13:00:00,53.38,53.57,53.34,53.55,82687.0,51.2786,51.4611,51.2401,51.4419,82687.0
2020-08-27 13:30:00,53.55,53.67,53.49,53.67,94650.0,51.4419,51.5571,51.3842,51.5571,94650.0
2020-08-27 14:00:00,53.66,53.85,53.66,53.83,51414.0,51.5475,51.7301,51.5475,51.7108,51414.0
2020-08-27 14:30:00,53.82,53.82,53.64,53.68,59666.0,51.7012,51.7012,51.5283,51.5668,59666.0
2020-08-27 15:00:00,53.69,53.73,53.63,53.63,76681.0,51.5764,51.6148,51.5187,51.5187,76681.0
2020-08-27 15:30:00,53.65,53.65,53.38,53.39,289291.0,51.5379,51.5379,51.2786,51.2882,289291.0
2020-08-28 09:30:00,53.53,53.92,53.39,53.73,157003.0,51.4227,51.7973,51.2882,51.6148,157003.0
2020-08-28 10:00:00,53.74,53.84,53.62,53.66,72894.0,51.6244,51.7205,51.5091,51.5475,72894.0
2020-08-28 10:30:00,53.66,53.74,53.5,53.54,47023.0,51.5475,51.6244,51.3938,51.4323,47023.0
2020-08-28 11:00:00,53.55,53.63,53.45,53.57,48077.0,51.4419,51.5187,51.3458,51.4611,48077.0
2020-08-28 11:30:00,53.55,53.59,53.45,53.5,33074.0,51.4419,51.4803,51.3458,51.3938,33074.0
2020-08-28 12:00:00,53.49,53.58,53.47,53.52,50257.0,51.3842,51.4707,51.365,51.4131,50257.0
2020-08-28 12:30:00,53.53,53.55,53.47,53.53,46868.0,51.4227,51.4419,51.365,51.4227,46868.0
2020-08-28 13:00:00,53.53,53.53,53.39,53.39,40871.0,51.4227,51.4227,51.2882,51.2882,40871.0
2020-08-28 13:30:00,53.38,53.45,53.34,53.42,26142.0,51.2786,51.3458,51.2401,51.317,26142.0
2020-08-28 14:00:00,53.42,53.45,53.31,53.35,29887.0,51.317,51.3458,51.2113,51.2497,29887.0
2020-08-28 14:30:00,53.35,53.54,53.35,53.46,66836.0,51.2497,51.4323,51.2497,51.3554,66836.0
2020-08-28 15:00:00,53.46,53.52,53.4,53.4,38091.0,51.3554,51.4131,51.2978,51.2978,38091.0
2020-08-28 15:30:00,53.4,53.46,53.37,53.46,109311.0,51.2978,51.3554,51.269,51.3554,109311.0
2020-08-31 09:30:00,53.45,53.59,52.87,52.95,416789.0,51.3458,51.4803,50.7886,50.8655,416789.0
2020-08-31 10:00:00,52.94,53.22,52.9,53.0,138644.0,50.8559,51.1249,50.8175,50.9135,138644.0
2020-08-31 10:30:00,53.01,53.15,52.92,52.95,135517.0,50.9231,51.0576,50.8367,50.8655,135517.0
2020-08-31 11:00:00,52.96,53.06,52.84,52.88,76935.0,50.8751,50.9712,50.7598,50.7982,76935.0
2020-08-31 11:30:00,52.88,53.08,52.8,53.04,91176.0,50.7982,50.9904,50.7214,50.9519,91176.0
2020-08-31 12:00:00,53.04,53.08,52.84,52.87,101612.0,50.9519,50.9904,50.7598,50.7886,101612.0
2020-08-31 12:30:00,52.87,52.87,52.71,52.81,100575.0,50.7886,50.7886,50.6349,50.731,100575.0
2020-08-31 13:00:00,52.81,52.89,52.74,52.84,105136.0,50.731,50.8079,50.6638,50.7598,105136.0
2020-08-31 13:30:00,52.85,52.99,52.85,52.98,59035.0,50.7694,50.9039,50.7694,50.8943,59035.0
2020-08-31 14:00:00,52.98,53.0,52.92,52.92,86014.0,50.8943,50.9135,50.8367,50.8367,86014.0
2020-08-31 14:30:00,52.93,52.99,52.88,52.95,68282.0,50.8463,50.9039,50.7982,50.8655,68282.0
2020-08-31 15:00:00,52.95,52.96,52.83,52.91,86830.0,50.8655,50.8751,50.7502,50.8271,86830.0
2020-08-31 15:30:00,52.91,52.98,52.72,52.72,277942.0,50.8271,50.8943,50.6445,50.6445,277942.0
2020-09-01 09:30:00,52.65,53.14,52.35,53.1,414717.0,50.5773,51.048,50.2891,51.0096,414717.0
2020-09-01 10:00:00,53.09,53.48,53.02,53.48,164317.0,51.0,51.3746,50.9327,51.3746,164317.0
2020-09-01 10:30:00,53.48,53.5,53.29,53.29,170830.0,51.3746,51.3938,51.1921,51.1921,170830.0
2020-09-01 11:00:00,53.31,53.51,53.27,53.44,348747.0,51.2113,51.4034,51.1729,51.3362,348747.0
2020-09-01 11:30:00,53.44,53.66,53.41,53.56,211682.0,51.3362,51.5475,51.3074,51.4515,211682.0
2020-09-01 12:00:00,53.57,53.63,53.49,53.52,85313.0,51.4611,51.5187,51.3842,51.4131,85313.0
2020-09-01 12:30:00,53.52,53.65,53.51,53.63,63862.0,51.4131,51.5379,51.4034,51.5187,63862.0
2020-09-01 13:00:00,53.62,53.72,53.58,53.71,81690.0,51.5091,51.6052,51.4707,51.5956,81690.0
2020-09-01 13:30:00,53.71,53.78,53.66,53.72,69671.0,51.5956,51.6628,51.5475,51.6052,69671.0
2020-09-01 14:00:00,53.71,53.77,53.66,53.75,97739.0,51.5956,51.6532,51.5475,51.634,97739.0
2020-09-01 14:30:00,53.75,53.83,53.74,53.79,58456.0,51.634,51.7108,51.6244,51.6724,58456.0
2020-09-01 15:00:00,53.8,53.9,53.74,53.83,303282.0,51.682,51.7781,51.6244,51.7108,303282.0
2020-09-01 15:30:00,53.83,53.92,53.78,53.9,356826.0,51.7108,51.7973,51.6628,51.7781,356826.0
2020-09-02 09:30:00,54.24,54.31,53.23,53.36,365667.0,52.1047,52.172,51.1345,51.2593,365667.0
2020-09-02 10:00:00,53.38,53.95,53.3,53.95,190452.0,51.2786,51.8261,51.2017,51.8261,190452.0
2020-09-02 10:30:00,53.95,54.06,53.83,53.91,109557.0,51.8261,51.9318,51.7108,51.7877,109557.0
2020-09-02 11:00:00,53.93,54.05,53.85,53.9,300205.0,51.8069,51.9222,51.7301,51.7781,300205.0
2020-09-02 11:30:00,53.91,54.01,53.84,53.99,160893.0,51.7877,51.8838,51.7205,51.8645,160893.0
2020-09-02 12:00:00,53.98,54.03,53.88,54.02,237259.0,51.8549,51.903,51.7589,51.8934,237259.0
2020-09-02 12:30:00,54.02,54.15,53.91,53.91,116864.0,51.8934,52.0182,51.7877,51.7877,116864.0
2020-09-02 13:00:00,53.91,53.99,53.86,53.96,189749.0,51.7877,51.8645,51.7397,51.8357,189749.0
2020-09-02 13:30:00,53.96,54.08,53.94,53.99,250933.0,51.8357,51.951,51.8165,51.8645,250933.0
2020-09-02 14:00:00,53.99,54.09,53.89,54.07,64621.0,51.8645,51.9606,51.7685,51.9414,64621.0
2020-09-02 14:30:00,54.06,54.21,54.03,54.21,150351.0,51.9318,52.0759,51.903,52.0759,150351.0
2020-09-02 15:00:00,54.2,54.38,54.14,54.29,717548.0,52.0663,52.2392,52.0086,52.1527,717548.0
2020-09-02 15:30:00,54.28,54.5,54.25,54.3,458526.0,52.1431,52.3545,52.1143,52.1623,458526.0
2020-09-03 09:30:00,54.24,54.24,53.16,53.33,404549.0,52.1047,52.1047,51.0672,51.2305,404549.0
2020-09-03 10:00:00,53.3,53.32,52.67,52.84,272074.0,51.2017,51.2209,50.5965,50.7598,272074.0
2020-09-03 10:30:00,52.85,52.99,52.73,52.91,202207.0,50.7694,50.9039,50.6542,50.8271,202207.0
2020-09-03 11:00:00,52.93,52.94,51.64,51.92,260391.0,50.8463,50.8559,49.6071,49.876,260391.0
2020-09-03 11:30:00,51.91,52.52,51.82,52.37,170952.0,49.8664,50.4524,49.78,50.3083,170952.0
2020-09-03 12:00:00,52.39,52.61,52.28,52.44,139823.0,50.3275,50.5389,50.2219,50.3756,139823.0
2020-09-03 12:30:00,52.44,52.47,52.18,52.23,270868.0,50.3756,50.4044,50.1258,50.1738,270868.0
2020-09-03 13:00:00,52.23,52.5,52.08,52.48,208398.0,50.1738,50.4332,50.0297,50.414,208398.0
2020-09-03 13:30:00,52.47,52.47,52.11,52.24,140683.0,50.4044,50.4044,50.0586,50.1834,140683.0
2020-09-03 14:00:00,52.23,52.38,52.13,52.26,149641.0,50.1738,50.3179,50.0778,50.2027,149641.0
2020-09-03 14:30:00,52.25,52.47,52.06,52.07,167848.0,50.193,50.4044,50.0105,50.0201,167848.0
2020-09-03 15:00:00,52.05,52.16,51.82,51.87,200069.0,50.0009,50.1066,49.78,49.828,200069.0
2020-09-03 15:30:00,51.86,52.09,51.73,52.02,344155.0,49.8184,50.0393,49.6935,49.9721,344155.0
2020-09-04 09:30:00,52.33,52.69,51.78,51.81,375930.0,50.2699,50.6157,49.7416,49.7704,375930.0
2020-09-04 10:00:00,51.83,52.17,50.99,51.01,623115.0,49.7896,50.1162,48.9827,49.0019,623115.0
2020-09-04 10:30:00,51.03,51.13,50.19,50.78,287974.0,49.0211,49.1171,48.2141,48.7809,287974.0
2020-09-04 11:00:00,50.78,50.83,50.51,50.63,373099.0,48.7809,48.8289,48.5215,48.6368,373099.0
2020-09-04 11:30:00,50.64,51.13,50.62,51.1,223848.0,48.6464,49.1171,48.6272,49.0883,223848.0
2020-09-04 12:00:00,51.11,51.47,51.0,51.47,132659.0,49.0979,49.4438,48.9923,49.4438,132659.0
2020-09-04 12:30:00,51.46,51.72,51.41,51.67,130396.0,49.4341,49.6839,49.3861,49.6359,130396.0
2020-09-04 13:00:00,51.66,51.66,51.33,51.43,145017.0,49.6263,49.6263,49.3093,49.4053,145017.0
2020-09-04 13:30:00,51.42,51.5,51.28,51.47,130389.0,49.3957,49.4726,49.2612,49.4438,130389.0
2020-09-04 14:00:00,51.45,51.52,51.23,51.51,197765.0,49.4245,49.4918,49.2132,49.4822,197765.0
2020-09-04 14:30:00,51.51,51.86,51.46,51.79,249720.0,49.4822,49.8184,49.4341,49.7512,249720.0
2020-09-04 15:00:00,51.8,51.82,51.55,51.64,221561.0,49.7608,49.78,49.5206,49.6071,221561.0
2020-09-04 15:30:00,51.64,51.67,51.18,51.29,545992.0,49.6071,49.6359,49.1652,49.2708,545992.0
2020-09-08 09:30:00,50.6,51.04,50.23,50.88,404619.0,48.608,49.0307,48.2526,48.877,404619.0
2020-09-08 10:00:00,50.91,51.62,50.63,51.61,681216.0,48.9058,49.5878,48.6368,49.5782,681216.0
2020-09-08 10:30:00,51.56,51.66,51.23,51.43,137681.0,49.5302,49.6263,49.2132,49.4053,137681.0
2020-09-08 11:00:00,51.43,51.75,51.35,51.47,180162.0,49.4053,49.7127,49.3285,49.4438,180162.0
2020-09-08 11:30:00,51.45,51.52,51.26,51.47,114216.0,49.4245,49.4918,49.242,49.4438,114216.0
2020-09-08 12:00:00,51.46,51.73,51.43,51.63,122719.0,49.4341,49.6935,49.4053,49.5975,122719.0
2020-09-08 12:30:00,51.63,51.87,51.61,51.77,115862.0,49.5975,49.828,49.5782,49.7319,115862.0
2020-09-08 13:00:00,51.77,51.9,51.6,51.8,98669.0,49.7319,49.8568,49.5686,49.7608,98669.0
2020-09-08 13:30:00,51.8,51.87,51.7,51.71,104737.0,49.7608,49.828,49.6647,49.6743,104737.0
2020-09-08 14:00:00,51.73,51.77,51.36,51.37,90871.0,49.6935,49.7319,49.3381,49.3477,90871.0
2020-09-08 14:30:00,51.36,51.36,50.99,51.31,149762.0,49.3381,49.3381,48.9827,49.2901,149762.0
2020-09-08 15:00:00,51.28,51.46,51.01,51.45,191960.0,49.2612,49.4341,49.0019,49.4245,191960.0
2020-09-08 15:30:00,51.45,51.53,51.0,51.0,277657.0,49.4245,49.5014,48.9923,48.9923,277657.0
2020-09-09 09:30:00,51.77,52.13,51.35,51.7,580464.0,49.7319,50.0778,49.3285,49.6647,580464.0
2020-09-09 10:00:00,51.7,52.02,51.6,51.84,197934.0,49.6647,49.9721,49.5686,49.7992,197934.0
2020-09-09 10:30:00,51.88,52.08,51.8,51.92,164866.0,49.8376,50.0297,49.7608,49.876,164866.0
2020-09-09 11:00:00,51.94,52.21,51.86,52.1,394854.0,49.8953,50.1546,49.8184,50.049,394854.0
2020-09-09 11:30:00,52.09,52.18,51.99,52.08,90891.0,50.0393,50.1258,49.9433,50.0297,90891.0
2020-09-09 12:00:00,52.1,52.19,52.05,52.12,97533.0,50.049,50.1354,50.0009,50.0682,97533.0
2020-09-09 12:30:00,52.12,52.29,52.1,52.27,168753.0,50.0682,50.2315,50.049,50.2123,168753.0
2020-09-09 13:00:00,52.27,52.51,52.27,52.42,168286.0,50.2123,50.4428,50.2123,50.3564,168286.0
2020-09-09 13:30:00,52.42,52.53,52.36,52.37,86864.0,50.3564,50.462,50.2987,50.3083,86864.0
2020-09-09 14:00:00,52.38,52.49,52.34,52.38,216627.0,50.3179,50.4236,50.2795,50.3179,216627.0
2020-09-09 14:30:00,52.38,52.52,52.38,52.45,93282.0,50.3179,50.4524,50.3179,50.3852,93282.0
2020-09-09 15:00:00,52.47,52.6,52.43,52.55,104514.0,50.4044,50.5293,50.366,50.4812,104514.0
2020-09-09 15:30:00,52.55,52.6,52.27,52.31,479406.0,50.4812,50.5293,50.2123,50.2507,479406.0
2020-09-10 09:30:00,52.68,52.82,52.42,52.6,391156.0,50.6061,50.7406,50.3564,50.5293,391156.0
2020-09-10 10:00:00,52.61,52.86,52.47,52.47,388393.0,50.5389,50.779,50.4044,50.4044,388393.0
2020-09-10 10:30:00,52.47,52.66,52.22,52.22,191379.0,50.4044,50.5869,50.1642,50.1642,191379.0
2020-09-10 11:00:00,52.23,52.67,52.11,52.67,100624.0,50.1738,50.5965,50.0586,50.5965,100624.0
2020-09-10 11:30:00,52.66,52.67,52.42,52.44,82839.0,50.5869,50.5965,50.3564,50.3756,82839.0
2020-09-10 12:00:00,52.44,52.59,52.35,52.49,84247.0,50.3756,50.5197,50.2891,50.4236,84247.0
2020-09-10 12:30:00,52.46,52.61,52.33,52.53,407357.0,50.3948,50.5389,50.2699,50.462,407357.0
2020-09-10 13:00:00,52.52,52.72,52.46,52.54,111230.0,50.4524,50.6445,50.3948,50.4716,111230.0
2020-09-10 13:30:00,52.55,52.69,52.4,52.42,112272.0,50.4812,50.6157,50.3371,50.3564,112272.0
2020-09-10 14:00:00,52.41,52.57,51.99,52.01,286255.0,50.3467,50.5004,49.9433,49.9625,286255.0
2020-09-10 14:30:00,51.98,52.35,51.94,52.32,299191.0,49.9337,50.2891,49.8953,50.2603,299191.0
2020-09-10 15:00:00,52.32,52.32,51.7,51.88,371637.0,50.2603,50.2603,49.6647,49.8376,371637.0
2020-09-10 15:30:00,51.87,52.26,51.8,51.86,1443721.0,49.828,50.2027,49.7608,49.8184,1443721.0
2020-09-11 09:30:00,52.23,52.59,52.23,52.29,380317.0,50.1738,50.5197,50.1738,50.2315,380317.0
2020-09-11 10:00:00,52.26,52.63,52.24,52.48,263824.0,50.2027,50.5581,50.1834,50.414,263824.0
2020-09-11 10:30:00,52.51,52.62,52.33,52.45,106160.0,50.4428,50.5485,50.2699,50.3852,106160.0
2020-09-11 11:00:00,52.48,52.74,52.46,52.56,110870.0,50.414,50.6638,50.3948,50.4908,110870.0
2020-09-11 11:30:00,52.54,52.56,52.44,52.51,48120.0,50.4716,50.4908,50.3756,50.4428,48120.0
2020-09-11 12:00:00,52.48,52.69,52.44,52.6,55572.0,50.414,50.6157,50.3756,50.5293,55572.0
2020-09-11 12:30:00,52.58,52.58,52.31,52.32,109481.0,50.5101,50.5101,50.2507,50.2603,109481.0
2020-09-11 13:00:00,52.33,52.38,52.04,52.05,154504.0,50.2699,50.3179,49.9913,50.0009,154504.0
2020-09-11 13:30:00,52.06,52.26,51.96,52.07,183898.0,50.0105,50.2027,49.9145,50.0201,183898.0
2020-09-11 14:00:00,52.08,52.27,52.0,52.19,147000.0,50.0297,50.2123,49.9529,50.1354,147000.0
2020-09-11 14:30:00,52.17,52.5,52.16,52.43,159906.0,50.1162,50.4332,50.1066,50.366,159906.0
2020-09-11 15:00:00,52.42,52.59,52.22,52.54,136144.0,50.3564,50.5197,50.1642,50.4716,136144.0
2020-09-11 15:30:00,52.54,52.65,52.49,52.54,356388.0,50.4716,50.5773,50.4236,50.4716,356388.0
2020-09-14 09:30:00,53.13,53.32,52.93,53.32,451347.0,51.0384,51.2209,50.8463,51.2209,451347.0
2020-09-14 10:00:00,53.34,53.38,53.08,53.26,312340.0,51.2401,51.2786,50.9904,51.1633,312340.0
2020-09-14 10:30:00,53.24,53.25,52.84,52.95,133082.0,51.1441,51.1537,50.7598,50.8655,133082.0
2020-09-14 11:00:00,52.94,53.17,52.88,53.17,72651.0,50.8559,51.0768,50.7982,51.0768,72651.0
2020-09-14 11:30:00,53.19,53.33,53.15,53.31,54952.0,51.096,51.2305,51.0576,51.2113,54952.0
2020-09-14 12:00:00,53.29,53.31,53.22,53.24,72755.0,51.1921,51.2113,51.1249,51.1441,72755.0
2020-09-14 12:30:00,53.26,53.43,53.26,53.36,106966.0,51.1633,51.3266,51.1633,51.2593,106966.0
2020-09-14 13:00:00,53.37,53.43,53.17,53.22,90670.0,51.269,51.3266,51.0768,51.1249,90670.0
2020-09-14 13:30:00,53.23,53.25,53.06,53.16,118513.0,51.1345,51.1537,50.9712,51.0672,118513.0
2020-09-14 14:00:00,53.15,53.32,53.11,53.22,117742.0,51.0576,51.2209,51.0192,51.1249,117742.0
2020-09-14 14:30:00,53.23,53.34,53.12,53.27,278487.0,51.1345,51.2401,51.0288,51.1729,278487.0
2020-09-14 15:00:00,53.27,53.28,53.15,53.25,79652.0,51.1729,51.1825,51.0576,51.1537,79652.0
2020-09-14 15:30:00,53.27,53.52,53.19,53.45,256253.0,51.1729,51.4131,51.096,51.3458,256253.0
2020-09-15 09:30:00,53.82,54.18,53.5,53.8,270097.0,51.7012,52.0471,51.3938,51.682,270097.0
2020-09-15 10:00:00,53.81,53.97,53.69,53.89,207221.0,51.6916,51.8453,51.5764,51.7685,207221.0
2020-09-15 10:30:00,53.9,53.96,53.59,53.96,215771.0,51.7781,51.8357,51.4803,51.8357,215771.0
2020-09-15 11:00:00,53.92,54.05,53.75,53.86,117770.0,51.7973,51.9222,51.634,51.7397,117770.0
2020-09-15 11:30:00,53.85,53.89,53.6,53.6,64662.0,51.7301,51.7685,51.4899,51.4899,64662.0
2020-09-15 12:00:00,53.6,53.68,53.51,53.6,98437.0,51.4899,51.5668,51.4034,51.4899,98437.0
2020-09-15 12:30:00,53.61,53.71,53.59,53.66,32440.0,51.4995,51.5956,51.4803,51.5475,32440.0
2020-09-15 13:00:00,53.66,53.71,53.49,53.51,90970.0,51.5475,51.5956,51.3842,51.4034,90970.0
2020-09-15 13:30:00,53.51,53.53,53.46,53.5,28032.0,51.4034,51.4227,51.3554,51.3938,28032.0
2020-09-15 14:00:00,53.51,53.68,53.46,53.67,42332.0,51.4034,51.5668,51.3554,51.5571,42332.0
2020-09-15 14:30:00,53.68,53.72,53.63,53.71,24871.0,51.5668,51.6052,51.5187,51.5956,24871.0
2020-09-15 15:00:00,53.7,53.7,53.45,53.46,57918.0,51.586,51.586,51.3458,51.3554,57918.0
2020-09-15 15:30:00,53.45,53.45,53.24,53.35,309493.0,51.3458,51.3458,51.1441,51.2497,309493.0
2020-09-16 09:30:00,53.71,54.11,53.55,53.81,225059.0,51.5956,51.9798,51.4419,51.6916,225059.0
2020-09-16 10:00:00,53.82,54.23,53.72,54.12,124725.0,51.7012,52.0951,51.6052,51.9894,124725.0
2020-09-16 10:30:00,54.11,54.17,53.95,54.1,230992.0,51.9798,52.0375,51.8261,51.9702,230992.0
2020-09-16 11:00:00,54.1,54.41,54.09,54.4,97747.0,51.9702,52.268,51.9606,52.2584,97747.0
2020-09-16 11:30:00,54.39,54.42,54.26,54.27,69789.0,52.2488,52.2776,52.1239,52.1335,69789.0
2020-09-16 12:00:00,54.25,54.31,54.21,54.3,70504.0,52.1143,52.172,52.0759,52.1623,70504.0
2020-09-16 12:30:00,54.29,54.58,54.28,54.54,78842.0,52.1527,52.4313,52.1431,52.3929,78842.0
2020-09-16 13:00:00,54.53,54.6,54.31,54.34,120723.0,52.3833,52.4505,52.172,52.2008,120723.0
2020-09-16 13:30:00,54.35,54.45,54.29,54.45,74394.0,52.2104,52.3064,52.1527,52.3064,74394.0
2020-09-16 14:00:00,54.47,54.68,54.41,54.67,338142.0,52.3257,52.5274,52.268,52.5178,338142.0
2020-09-16 14:30:00,54.68,54.82,54.51,54.59,122240.0,52.5274,52.6619,52.3641,52.4409,122240.0
2020-09-16 15:00:00,54.57,54.66,54.2,54.22,195692.0,52.4217,52.5082,52.0663,52.0855,195692.0
2020-09-16 15:30:00,54.22,54.36,54.03,54.21,659865.0,52.0855,52.22,51.903,52.0759,659865.0
2020-09-17 09:30:00,53.29,53.77,53.06,53.61,527663.0,51.1921,51.6532,50.9712,51.4995,527663.0
2020-09-17 10:00:00,53.61,53.82,53.52,53.7,189616.0,51.4995,51.7012,51.4131,51.586,189616.0
2020-09-17 10:30:00,53.7,54.07,53.6,53.91,155050.0,51.586,51.9414,51.4899,51.7877,155050.0
2020-09-17 11:00:00,53.91,54.2,53.91,54.03,108920.0,51.7877,52.0663,51.7877,51.903,108920.0
2020-09-17 11:30:00,54.02,54.06,53.79,53.8,83236.0,51.8934,51.9318,51.6724,51.682,83236.0
2020-09-17 12:00:00,53.79,53.87,53.47,53.55,80213.0,51.6724,51.7493,51.365,51.4419,80213.0
2020-09-17 12:30:00,53.56,53.7,53.46,53.7,135882.0,51.4515,51.586,51.3554,51.586,135882.0
2020-09-17 13:00:00,53.7,53.73,53.56,53.65,167534.0,51.586,51.6148,51.4515,51.5379,167534.0
2020-09-17 13:30:00,53.64,53.84,53.62,53.75,105982.0,51.5283,51.7205,51.5091,51.634,105982.0
2020-09-17 14:00:00,53.77,53.96,53.75,53.76,70305.0,51.6532,51.8357,51.634,51.6436,70305.0
2020-09-17 14:30:00,53.75,53.78,53.63,53.69,60067.0,51.634,51.6628,51.5187,51.5764,60067.0
2020-09-17 15:00:00,53.7,53.75,53.41,53.45,267028.0,51.586,51.634,51.3074,51.3458,267028.0
2020-09-17 15:30:00,53.44,53.85,53.44,53.79,319527.0,51.3362,51.7301,51.3362,51.6724,319527.0
2020-09-18 09:30:00,53.92,54.12,53.7,53.77,204329.0,51.7973,51.9894,51.586,51.6532,204329.0
2020-09-18 10:00:00,53.76,54.01,53.74,53.94,57807.0,51.6436,51.8838,51.6244,51.8165,57807.0
2020-09-18 10:30:00,53.93,53.96,53.6,53.61,92146.0,51.8069,51.8357,51.4899,51.4995,92146.0
2020-09-18 11:00:00,53.63,53.82,53.59,53.71,50852.0,51.5187,51.7012,51.4803,51.5956,50852.0
2020-09-18 11:30:00,53.72,53.72,53.54,53.67,118143.0,51.6052,51.6052,51.4323,51.5571,118143.0
2020-09-18 12:00:00,53.63,53.72,53.44,53.48,194210.0,51.5187,51.6052,51.3362,51.3746,194210.0
2020-09-18 12:30:00,53.48,53.48,53.13,53.17,71582.0,51.3746,51.3746,51.0384,51.0768,71582.0
2020-09-18 13:00:00,53.18,53.27,52.91,52.91,41513.0,51.0864,51.1729,50.8271,50.8271,41513.0
2020-09-18 13:30:00,52.89,53.1,52.7,53.1,87930.0,50.8079,51.0096,50.6253,51.0096,87930.0
2020-09-18 14:00:00,53.08,53.13,52.96,53.05,77190.0,50.9904,51.0384,50.8751,50.9616,77190.0
2020-09-18 14:30:00,53.04,53.21,53.02,53.21,98822.0,50.9519,51.1153,50.9327,51.1153,98822.0
2020-09-18 15:00:00,53.23,53.32,53.18,53.32,72357.0,51.1345,51.2209,51.0864,51.2209,72357.0
2020-09-18 15:30:00,53.32,53.39,53.1,53.16,446829.0,51.2209,51.2882,51.0096,51.0672,446829.0
2020-09-21 09:30:00,52.04,52.27,51.33,51.6,401986.0,50.0776,50.299,49.3944,49.6542,401986.0
2020-09-21 10:00:00,51.58,51.61,51.02,51.1,328702.0,49.635,49.6638,49.0961,49.1731,328702.0
2020-09-21 10:30:00,51.06,51.32,50.73,51.19,235632.0,49.1346,49.3848,48.817,49.2597,235632.0
2020-09-21 11:00:00,51.18,51.44,51.05,51.18,120628.0,49.2501,49.5003,49.125,49.2501,120628.0
2020-09-21 11:30:00,51.16,51.36,51.02,51.3,141058.0,49.2308,49.4233,49.0961,49.3655,141058.0
2020-09-21 12:00:00,51.31,51.58,51.31,51.53,107662.0,49.3752,49.635,49.3752,49.5869,107662.0
2020-09-21 12:30:00,51.52,51.6,51.25,51.32,104781.0,49.5772,49.6542,49.3174,49.3848,104781.0
2020-09-21 13:00:00,51.32,51.56,51.24,51.56,59897.0,49.3848,49.6157,49.3078,49.6157,59897.0
2020-09-21 13:30:00,51.56,51.67,51.52,51.62,83473.0,49.6157,49.7216,49.5772,49.6735,83473.0
2020-09-21 14:00:00,51.61,51.78,51.51,51.73,114338.0,49.6638,49.8274,49.5676,49.7793,114338.0
2020-09-21 14:30:00,51.71,51.75,51.45,51.7,181677.0,49.7601,49.7986,49.5099,49.7505,181677.0
2020-09-21 15:00:00,51.69,51.95,51.68,51.87,201365.0,49.7408,49.991,49.7312,49.914,201365.0
2020-09-21 15:30:00,51.89,52.08,51.79,52.06,415375.0,49.9333,50.1161,49.8371,50.0969,415375.0
2020-09-22 09:30:00,52.2,52.58,52.0,52.19,393287.0,50.2316,50.5973,50.0391,50.222,393287.0
2020-09-22 10:00:00,52.18,52.84,52.12,52.76,332493.0,50.2124,50.8475,50.1546,50.7705,332493.0
2020-09-22 10:30:00,52.77,52.8,52.35,52.36,143037.0,50.7801,50.809,50.3759,50.3856,143037.0
2020-09-22 11:00:00,52.36,52.59,52.2,52.48,157550.0,50.3856,50.6069,50.2316,50.501,157550.0
2020-09-22 11:30:00,52.49,52.64,52.32,52.6,117542.0,50.5107,50.655,50.3471,50.6165,117542.0
2020-09-22 12:00:00,52.59,52.72,52.55,52.66,91742.0,50.6069,50.732,50.5684,50.6743,91742.0
2020-09-22 12:30:00,52.69,52.71,52.44,52.48,168449.0,50.7031,50.7224,50.4626,50.501,168449.0
2020-09-22 13:00:00,52.5,52.63,52.47,52.63,83640.0,50.5203,50.6454,50.4914,50.6454,83640.0
2020-09-22 13:30:00,52.63,52.9,52.58,52.84,68431.0,50.6454,50.9052,50.5973,50.8475,68431.0
2020-09-22 14:00:00,52.84,52.94,52.77,52.91,141579.0,50.8475,50.9437,50.7801,50.9148,141579.0
2020-09-22 14:30:00,52.92,53.03,52.88,52.94,161192.0,50.9245,51.0303,50.886,50.9437,161192.0
2020-09-22 15:00:00,52.95,53.1,52.87,53.07,142720.0,50.9533,51.0977,50.8763,51.0688,142720.0
2020-09-22 15:30:00,53.08,53.21,52.97,53.14,296083.0,51.0784,51.2035,50.9726,51.1362,296083.0
2020-09-23 09:30:00,53.17,53.44,53.07,53.14,412717.0,51.165,51.4248,51.0688,51.1362,412717.0
2020-09-23 10:00:00,53.14,53.29,52.98,53.15,111185.0,51.1362,51.2805,50.9822,51.1458,111185.0
2020-09-23 10:30:00,53.15,53.22,52.91,53.04,196583.0,51.1458,51.2131,50.9148,51.0399,196583.0
2020-09-23 11:00:00,53.05,53.17,52.94,52.96,88453.0,51.0495,51.165,50.9437,50.9629,88453.0
2020-09-23 11:30:00,52.95,53.07,52.7,52.8,138891.0,50.9533,51.0688,50.7127,50.809,138891.0
2020-09-23 12:00:00,52.78,52.85,52.61,52.71,57904.0,50.7897,50.8571,50.6261,50.7224,57904.0
2020-09-23 12:30:00,52.7,52.77,52.6,52.77,242602.0,50.7127,50.7801,50.6165,50.7801,242602.0
2020-09-23 13:00:00,52.78,52.97,52.71,52.88,166774.0,50.7897,50.9726,50.7224,50.886,166774.0
2020-09-23 13:30:00,52.88,52.88,52.6,52.66,74263.0,50.886,50.886,50.6165,50.6743,74263.0
2020-09-23 14:00:00,52.66,52.66,52.14,52.17,155986.0,50.6743,50.6743,50.1739,50.2027,155986.0
2020-09-23 14:30:00,52.17,52.2,51.81,51.88,152107.0,50.2027,50.2316,49.8563,49.9237,152107.0
2020-09-23 15:00:00,51.89,51.95,51.56,51.8,179834.0,49.9333,49.991,49.6157,49.8467,179834.0
2020-09-23 15:30:00,51.77,51.82,51.44,51.49,541887.0,49.8178,49.8659,49.5003,49.5484,541887.0
2020-09-24 09:30:00,51.31,51.56,50.8,51.39,422167.0,49.3752,49.6157,48.8844,49.4521,422167.0
2020-09-24 10:00:00,51.4,52.11,51.4,51.7,544834.0,49.4618,50.145,49.4618,49.7505,544834.0
2020-09-24 10:30:00,51.69,51.77,51.4,51.72,324627.0,49.7408,49.8178,49.4618,49.7697,324627.0
2020-09-24 11:00:00,51.73,51.92,51.51,51.84,359960.0,49.7793,49.9622,49.5676,49.8852,359960.0
2020-09-24 11:30:00,51.85,52.08,51.77,52.02,163610.0,49.8948,50.1161,49.8178,50.0584,163610.0
2020-09-24 12:00:00,52.03,52.19,51.96,51.99,117393.0,50.068,50.222,50.0007,50.0295,117393.0
2020-09-24 12:30:00,51.99,52.13,51.72,52.12,164555.0,50.0295,50.1642,49.7697,50.1546,164555.0
2020-09-24 13:00:00,52.11,52.45,52.09,52.43,276792.0,50.145,50.4722,50.1257,50.4529,276792.0
2020-09-24 13:30:00,52.43,52.55,52.32,52.32,168222.0,50.4529,50.5684,50.3471,50.3471,168222.0
2020-09-24 14:00:00,52.34,52.35,51.96,52.03,297200.0,50.3663,50.3759,50.0007,50.068,297200.0
2020-09-24 14:30:00,52.03,52.15,51.69,51.69,189618.0,50.068,50.1835,49.7408,49.7408,189618.0
2020-09-24 15:00:00,51.7,51.9,51.54,51.62,193441.0,49.7505,49.9429,49.5965,49.6735,193441.0
2020-09-24 15:30:00,51.62,51.93,51.54,51.85,458907.0,49.6735,49.9718,49.5965,49.8948,458907.0
2020-09-25 09:30:00,51.5,51.78,51.24,51.75,563066.0,49.558,49.8274,49.3078,49.7986,563066.0
2020-09-25 10:00:00,51.73,51.85,51.37,51.72,207110.0,49.7793,49.8948,49.4329,49.7697,207110.0
2020-09-25 10:30:00,51.74,51.84,51.59,51.62,111371.0,49.7889,49.8852,49.6446,49.6735,111371.0
2020-09-25 11:00:00,51.65,51.8,51.49,51.74,113151.0,49.7023,49.8467,49.5484,49.7889,113151.0
2020-09-25 11:30:00,51.75,51.86,51.54,51.56,103443.0,49.7986,49.9044,49.5965,49.6157,103443.0
2020-09-25 12:00:00,51.57,51.81,51.57,51.75,55991.0,49.6254,49.8563,49.6254,49.7986,55991.0
2020-09-25 12:30:00,51.77,51.99,51.71,51.98,84628.0,49.8178,50.0295,49.7601,50.0199,84628.0
2020-09-25 13:00:00,51.98,52.03,51.91,51.93,73212.0,50.0199,50.068,49.9525,49.9718,73212.0
2020-09-25 13:30:00,51.94,52.01,51.88,52.01,52923.0,49.9814,50.0488,49.9237,50.0488,52923.0
2020-09-25 14:00:00,52.02,52.18,52.01,52.16,278412.0,50.0584,50.2124,50.0488,50.1931,278412.0
2020-09-25 14:30:00,52.17,52.17,52.04,52.15,124990.0,50.2027,50.2027,50.0776,50.1835,124990.0
2020-09-25 15:00:00,52.14,52.29,52.14,52.28,111320.0,50.1739,50.3182,50.1739,50.3086,111320.0
2020-09-25 15:30:00,52.27,52.27,51.98,52.01,211761.0,50.299,50.299,50.0199,50.0488,211761.0
2020-09-28 09:30:00,52.71,53.06,52.66,52.91,196461.0,50.7224,51.0592,50.6743,50.9148,196461.0
2020-09-28 10:00:00,52.93,53.4,52.9,53.31,92529.0,50.9341,51.3863,50.9052,51.2997,92529.0
2020-09-28 10:30:00,53.29,53.52,53.27,53.42,100782.0,51.2805,51.5018,51.2613,51.4056,100782.0
2020-09-28 11:00:00,53.42,53.71,53.4,53.57,335059.0,51.4056,51.6847,51.3863,51.5499,335059.0
2020-09-28 11:30:00,53.57,53.7,53.47,53.47,65214.0,51.5499,51.675,51.4537,51.4537,65214.0
2020-09-28 12:00:00,53.48,53.58,53.4,53.5,74667.0,51.4633,51.5596,51.3863,51.4826,74667.0
2020-09-28 12:30:00,53.51,53.56,53.44,53.48,54357.0,51.4922,51.5403,51.4248,51.4633,54357.0
2020-09-28 13:00:00,53.48,53.56,53.4,53.41,103978.0,51.4633,51.5403,51.3863,51.396,103978.0
2020-09-28 13:30:00,53.43,53.49,53.32,53.45,91221.0,51.4152,51.473,51.3094,51.4345,91221.0
2020-09-28 14:00:00,53.45,53.59,53.44,53.56,63254.0,51.4345,51.5692,51.4248,51.5403,63254.0
2020-09-28 14:30:00,53.57,53.61,53.52,53.55,55996.0,51.5499,51.5884,51.5018,51.5307,55996.0
2020-09-28 15:00:00,53.54,53.7,53.51,53.69,134161.0,51.5211,51.675,51.4922,51.6654,134161.0
2020-09-28 15:30:00,53.69,53.77,53.55,53.62,447540.0,51.6654,51.7424,51.5307,51.5981,447540.0
2020-09-29 09:30:00,53.73,53.85,53.47,53.66,357232.0,51.7039,51.8194,51.4537,51.6365,357232.0
2020-09-29 10:00:00,53.65,53.89,53.56,53.56,199908.0,51.6269,51.8579,51.5403,51.5403,199908.0
2020-09-29 10:30:00,53.57,53.59,53.31,53.43,156050.0,51.5499,51.5692,51.2997,51.4152,156050.0
2020-09-29 11:00:00,53.43,53.61,53.31,53.53,198387.0,51.4152,51.5884,51.2997,51.5114,198387.0
2020-09-29 11:30:00,53.53,53.54,53.16,53.19,268014.0,51.5114,51.5211,51.1554,51.1843,268014.0
2020-09-29 12:00:00,53.2,53.34,53.07,53.32,86847.0,51.1939,51.3286,51.0688,51.3094,86847.0
2020-09-29 12:30:00,53.32,53.35,53.21,53.3,273374.0,51.3094,51.3382,51.2035,51.2901,273374.0
2020-09-29 13:00:00,53.32,53.39,53.16,53.39,79386.0,51.3094,51.3767,51.1554,51.3767,79386.0
2020-09-29 13:30:00,53.39,53.49,53.33,53.46,68315.0,51.3767,51.473,51.319,51.4441,68315.0
2020-09-29 14:00:00,53.47,53.62,53.35,53.6,87297.0,51.4537,51.5981,51.3382,51.5788,87297.0
2020-09-29 14:30:00,53.59,53.66,53.47,53.48,154746.0,51.5692,51.6365,51.4537,51.4633,154746.0
2020-09-29 15:00:00,53.48,53.59,53.42,53.49,98662.0,51.4633,51.5692,51.4056,51.473,98662.0
2020-09-29 15:30:00,53.48,53.51,53.2,53.21,248722.0,51.4633,51.4922,51.1939,51.2035,248722.0
2020-09-30 09:30:00,53.2,53.97,53.2,53.9,172538.0,51.1939,51.9349,51.1939,51.8675,172538.0
2020-09-30 10:00:00,53.9,54.23,53.9,54.04,494127.0,51.8675,52.1851,51.8675,52.0022,494127.0
2020-09-30 10:30:00,54.05,54.3,54.03,54.09,141638.0,52.0118,52.2524,51.9926,52.0503,141638.0
2020-09-30 11:00:00,54.1,54.26,53.97,54.18,203479.0,52.06,52.2139,51.9349,52.1369,203479.0
2020-09-30 11:30:00,54.17,54.2,53.97,54.0,276317.0,52.1273,52.1562,51.9349,51.9637,276317.0
2020-09-30 12:00:00,54.0,54.3,54.0,54.24,151157.0,51.9637,52.2524,51.9637,52.1947,151157.0
2020-09-30 12:30:00,54.25,54.31,54.14,54.3,195409.0,52.2043,52.262,52.0984,52.2524,195409.0
2020-09-30 13:00:00,54.3,54.31,54.14,54.29,76824.0,52.2524,52.262,52.0984,52.2428,76824.0
2020-09-30 13:30:00,54.29,54.44,54.29,54.4,118894.0,52.2428,52.3871,52.2428,52.3486,118894.0
2020-09-30 14:00:00,54.4,54.53,54.06,54.16,229442.0,52.3486,52.4737,52.0215,52.1177,229442.0
2020-09-30 14:30:00,54.16,54.16,53.71,54.01,338196.0,52.1177,52.1177,51.6847,51.9733,338196.0
2020-09-30 15:00:00,54.0,54.05,53.45,53.78,417178.0,51.9637,52.0118,51.4345,51.752,417178.0
2020-09-30 15:30:00,53.77,54.04,53.61,53.86,498014.0,51.7424,52.0022,51.5884,51.829,498014.0
2020-10-01 09:30:00,54.37,54.82,54.08,54.12,525179.0,52.3198,52.7528,52.0407,52.0792,525179.0
2020-10-01 10:00:00,54.13,54.23,53.87,54.09,204023.0,52.0888,52.1851,51.8386,52.0503,204023.0
2020-10-01 10:30:00,54.06,54.44,53.99,54.38,295611.0,52.0215,52.3871,51.9541,52.3294,295611.0
2020-10-01 11:00:00,54.38,54.41,54.15,54.33,360683.0,52.3294,52.3583,52.1081,52.2813,360683.0
2020-10-01 11:30:00,54.34,54.45,54.29,54.43,148792.0,52.2909,52.3968,52.2428,52.3775,148792.0
2020-10-01 12:00:00,54.43,54.63,54.31,54.63,168368.0,52.3775,52.57,52.262,52.57,168368.0
2020-10-01 12:30:00,54.62,54.71,54.49,54.5,184286.0,52.5603,52.647,52.4352,52.4449,184286.0
2020-10-01 13:00:00,54.5,54.57,54.43,54.53,76139.0,52.4449,52.5122,52.3775,52.4737,76139.0
2020-10-01 13:30:00,54.54,54.62,54.41,54.49,85820.0,52.4834,52.5603,52.3583,52.4352,85820.0
2020-10-01 14:00:00,54.49,54.58,54.15,54.49,190972.0,52.4352,52.5219,52.1081,52.4352,190972.0
2020-10-01 14:30:00,54.49,54.59,54.45,54.52,155789.0,52.4352,52.5315,52.3968,52.4641,155789.0
2020-10-01 15:00:00,54.52,54.68,54.44,54.47,161685.0,52.4641,52.6181,52.3871,52.416,161685.0
2020-10-01 15:30:00,54.46,54.69,54.36,54.69,490078.0,52.4064,52.6277,52.3101,52.6277,490078.0
2020-10-02 09:30:00,53.66,54.39,53.5,54.29,406902.0,51.6365,52.339,51.4826,52.2428,406902.0
2020-10-02 10:00:00,54.29,54.68,54.26,54.61,162648.0,52.2428,52.6181,52.2139,52.5507,162648.0
2020-10-02 10:30:00,54.6,54.6,54.38,54.45,92858.0,52.5411,52.5411,52.3294,52.3968,92858.0
2020-10-02 11:00:00,54.46,54.88,54.37,54.83,237811.0,52.4064,52.8105,52.3198,52.7624,237811.0
2020-10-02 11:30:00,54.81,54.84,54.44,54.46,236388.0,52.7432,52.772,52.3871,52.4064,236388.0
2020-10-02 12:00:00,54.47,55.2,54.41,55.11,380955.0,52.416,53.1185,52.3583,53.0319,380955.0
2020-10-02 12:30:00,55.13,55.36,55.1,55.22,115796.0,53.0511,53.2724,53.0222,53.1377,115796.0
2020-10-02 13:00:00,55.25,55.39,55.15,55.27,271115.0,53.1666,53.3013,53.0704,53.1858,271115.0
2020-10-02 13:30:00,55.29,55.29,54.86,54.92,138223.0,53.2051,53.2051,52.7913,52.849,138223.0
2020-10-02 14:00:00,54.93,55.29,54.93,55.25,104430.0,52.8587,53.2051,52.8587,53.1666,104430.0
2020-10-02 14:30:00,55.26,55.39,55.2,55.31,139019.0,53.1762,53.3013,53.1185,53.2243,139019.0
2020-10-02 15:00:00,55.31,55.38,55.11,55.34,190726.0,53.2243,53.2917,53.0319,53.2532,190726.0
2020-10-02 15:30:00,55.34,55.44,55.11,55.12,417285.0,53.2532,53.3494,53.0319,53.0415,417285.0
2020-10-05 09:30:00,55.59,56.04,55.52,55.88,261973.0,53.4938,53.9268,53.4264,53.7728,261973.0
2020-10-05 10:00:00,55.89,55.99,55.34,55.34,356934.0,53.7825,53.8787,53.2532,53.2532,356934.0
2020-10-05 10:30:00,55.34,55.51,55.18,55.37,260883.0,53.2532,53.4168,53.0992,53.2821,260883.0
2020-10-05 11:00:00,55.38,55.42,55.14,55.17,126227.0,53.2917,53.3302,53.0607,53.0896,126227.0
2020-10-05 11:30:00,55.18,55.49,55.15,55.41,213280.0,53.0992,53.3975,53.0704,53.3206,213280.0
2020-10-05 12:00:00,55.41,55.46,55.26,55.29,168697.0,53.3206,53.3687,53.1762,53.2051,168697.0
2020-10-05 12:30:00,55.28,55.47,55.17,55.46,141659.0,53.1955,53.3783,53.0896,53.3687,141659.0
2020-10-05 13:00:00,55.47,55.54,55.35,55.46,131185.0,53.3783,53.4457,53.2628,53.3687,131185.0
2020-10-05 13:30:00,55.47,55.59,55.31,55.31,112614.0,53.3783,53.4938,53.2243,53.2243,112614.0
2020-10-05 14:00:00,55.31,55.62,55.25,55.6,85093.0,53.2243,53.5226,53.1666,53.5034,85093.0
2020-10-05 14:30:00,55.6,55.77,55.6,55.77,88839.0,53.5034,53.667,53.5034,53.667,88839.0
2020-10-05 15:00:00,55.76,55.86,55.69,55.85,104468.0,53.6574,53.7536,53.59,53.744,104468.0
2020-10-05 15:30:00,55.86,55.91,55.8,55.84,403421.0,53.7536,53.8017,53.6958,53.7343,403421.0
2020-10-06 09:30:00,56.0,56.16,55.64,55.74,201468.0,53.8883,54.0423,53.5419,53.6381,201468.0
2020-10-06 10:00:00,55.75,56.01,55.69,55.92,161245.0,53.6477,53.8979,53.59,53.8113,161245.0
2020-10-06 10:30:00,55.93,55.98,55.52,55.69,274817.0,53.8209,53.8691,53.4264,53.59,274817.0
2020-10-06 11:00:00,55.69,55.8,55.63,55.76,99050.0,53.59,53.6958,53.5323,53.6574,99050.0
2020-10-06 11:30:00,55.75,55.76,55.46,55.53,281481.0,53.6477,53.6574,53.3687,53.436,281481.0
2020-10-06 12:00:00,55.53,55.77,55.52,55.7,97039.0,53.436,53.667,53.4264,53.5996,97039.0
2020-10-06 12:30:00,55.7,55.87,55.69,55.84,59227.0,53.5996,53.7632,53.59,53.7343,59227.0
2020-10-06 13:00:00,55.85,56.02,55.84,55.96,61017.0,53.744,53.9076,53.7343,53.8498,61017.0
2020-10-06 13:30:00,55.95,56.07,55.93,55.94,64481.0,53.8402,53.9557,53.8209,53.8306,64481.0
2020-10-06 14:00:00,55.94,56.1,55.92,56.08,52108.0,53.8306,53.9845,53.8113,53.9653,52108.0
2020-10-06 14:30:00,56.08,56.19,55.06,55.32,173384.0,53.9653,54.0711,52.9838,53.2339,173384.0
2020-10-06 15:00:00,55.26,55.27,54.69,55.07,843858.0,53.1762,53.1858,52.6277,52.9934,843858.0
2020-10-06 15:30:00,55.09,55.36,54.78,54.78,894421.0,53.0126,53.2724,52.7143,52.7143,894421.0
2020-10-07 09:30:00,55.47,56.01,55.47,55.84,395566.0,53.3783,53.8979,53.3783,53.7343,395566.0
2020-10-07 10:00:00,55.86,56.05,55.68,56.0,113281.0,53.7536,53.9364,53.5804,53.8883,113281.0
2020-10-07 10:30:00,55.99,56.06,55.78,55.78,178670.0,53.8787,53.946,53.6766,53.6766,178670.0
2020-10-07 11:00:00,55.8,55.82,55.4,55.44,128797.0,53.6958,53.7151,53.3109,53.3494,128797.0
2020-10-07 11:30:00,55.44,55.56,55.32,55.48,84374.0,53.3494,53.4649,53.2339,53.3879,84374.0
2020-10-07 12:00:00,55.47,55.51,55.27,55.37,55895.0,53.3783,53.4168,53.1858,53.2821,55895.0
2020-10-07 12:30:00,55.37,55.49,55.34,55.44,50616.0,53.2821,53.3975,53.2532,53.3494,50616.0
2020-10-07 13:00:00,55.45,55.46,55.33,55.39,26499.0,53.359,53.3687,53.2436,53.3013,26499.0
2020-10-07 13:30:00,55.4,55.5,55.35,55.35,30519.0,53.3109,53.4072,53.2628,53.2628,30519.0
2020-10-07 14:00:00,55.36,55.53,55.3,55.47,127259.0,53.2724,53.436,53.2147,53.3783,127259.0
2020-10-07 14:30:00,55.47,55.57,55.46,55.55,93541.0,53.3783,53.4745,53.3687,53.4553,93541.0
2020-10-07 15:00:00,55.55,55.68,55.55,55.6,44143.0,53.4553,53.5804,53.4553,53.5034,44143.0
2020-10-07 15:30:00,55.6,55.73,55.52,55.54,133980.0,53.5034,53.6285,53.4264,53.4457,133980.0
2020-10-08 09:30:00,56.1,56.26,55.96,56.25,148296.0,53.9845,54.1385,53.8498,54.1289,148296.0
2020-10-08 10:00:00,56.29,56.34,56.09,56.33,220421.0,54.1674,54.2155,53.9749,54.2059,220421.0
2020-10-08 10:30:00,56.34,56.54,56.25,56.25,92086.0,54.2155,54.4079,54.1289,54.1289,92086.0
2020-10-08 11:00:00,56.23,56.24,56.09,56.16,119557.0,54.1096,54.1193,53.9749,54.0423,119557.0
2020-10-08 11:30:00,56.15,56.19,55.93,55.96,559262.0,54.0327,54.0711,53.8209,53.8498,559262.0
2020-10-08 12:00:00,55.96,56.27,55.96,56.23,126583.0,53.8498,54.1481,53.8498,54.1096,126583.0
2020-10-08 12:30:00,56.23,56.28,56.16,56.25,74442.0,54.1096,54.1577,54.0423,54.1289,74442.0
2020-10-08 13:00:00,56.25,56.31,56.19,56.27,54986.0,54.1289,54.1866,54.0711,54.1481,54986.0
2020-10-08 13:30:00,56.27,56.39,56.26,56.35,197105.0,54.1481,54.2636,54.1385,54.2251,197105.0
2020-10-08 14:00:00,56.37,56.57,56.33,56.48,94869.0,54.2444,54.4368,54.2059,54.3502,94869.0
2020-10-08 14:30:00,56.48,56.54,56.41,56.52,133427.0,54.3502,54.4079,54.2828,54.3887,133427.0
2020-10-08 15:00:00,56.52,56.63,56.46,56.55,198786.0,54.3887,54.4946,54.331,54.4176,198786.0
2020-10-08 15:30:00,56.56,56.65,56.49,56.64,472570.0,54.4272,54.5138,54.3598,54.5042,472570.0
2020-10-09 09:30:00,57.2,57.44,57.01,57.37,301042.0,55.0431,55.274,54.8602,55.2066,301042.0
2020-10-09 10:00:00,57.36,57.37,56.99,56.99,298492.0,55.197,55.2066,54.841,54.841,298492.0
2020-10-09 10:30:00,56.99,57.06,56.91,56.99,307647.0,54.841,54.9083,54.764,54.841,307647.0
2020-10-09 11:00:00,57.0,57.08,56.87,56.88,231502.0,54.8506,54.9276,54.7255,54.7351,231502.0
2020-10-09 11:30:00,56.88,57.26,56.88,57.21,128280.0,54.7351,55.1008,54.7351,55.0527,128280.0
2020-10-09 12:00:00,57.22,57.32,57.11,57.14,109085.0,55.0623,55.1585,54.9565,54.9853,109085.0
2020-10-09 12:30:00,57.14,57.28,57.12,57.28,285497.0,54.9853,55.12,54.9661,55.12,285497.0
2020-10-09 13:00:00,57.29,57.3,57.1,57.18,71545.0,55.1297,55.1393,54.9468,55.0238,71545.0
2020-10-09 13:30:00,57.18,57.33,57.17,57.33,36910.0,55.0238,55.1682,55.0142,55.1682,36910.0
2020-10-09 14:00:00,57.33,57.33,57.19,57.23,173217.0,55.1682,55.1682,55.0334,55.0719,173217.0
2020-10-09 14:30:00,57.24,57.26,57.05,57.08,159974.0,55.0815,55.1008,54.8987,54.9276,159974.0
2020-10-09 15:00:00,57.07,57.25,57.04,57.16,80320.0,54.918,55.0912,54.8891,55.0046,80320.0
2020-10-09 15:30:00,57.16,57.17,56.91,56.94,522280.0,55.0046,55.0142,54.764,54.7929,522280.0
2020-10-12 09:30:00,57.36,57.46,56.97,57.16,516898.0,55.197,55.2933,54.8217,55.0046,516898.0
2020-10-12 10:00:00,57.17,57.41,57.1,57.3,101175.0,55.0142,55.2451,54.9468,55.1393,101175.0
2020-10-12 10:30:00,57.29,57.36,57.15,57.16,92349.0,55.1297,55.197,54.9949,55.0046,92349.0
2020-10-12 11:00:00,57.17,57.37,57.16,57.32,59655.0,55.0142,55.2066,55.0046,55.1585,59655.0
2020-10-12 11:30:00,57.32,57.34,57.18,57.25,57457.0,55.1585,55.1778,55.0238,55.0912,57457.0
2020-10-12 12:00:00,57.24,57.29,57.18,57.28,57063.0,55.0815,55.1297,55.0238,55.12,57063.0
2020-10-12 12:30:00,57.27,57.32,57.2,57.21,81185.0,55.1104,55.1585,55.0431,55.0527,81185.0
2020-10-12 13:00:00,57.22,57.3,57.14,57.29,76720.0,55.0623,55.1393,54.9853,55.1297,76720.0
2020-10-12 13:30:00,57.29,57.3,57.11,57.23,96887.0,55.1297,55.1393,54.9565,55.0719,96887.0
2020-10-12 14:00:00,57.23,57.29,57.16,57.21,61957.0,55.0719,55.1297,55.0046,55.0527,61957.0
2020-10-12 14:30:00,57.22,57.27,57.15,57.23,94648.0,55.0623,55.1104,54.9949,55.0719,94648.0
2020-10-12 15:00:00,57.24,57.41,57.23,57.38,141395.0,55.0815,55.2451,55.0719,55.2163,141395.0
2020-10-12 15:30:00,57.38,57.43,57.33,57.35,341677.0,55.2163,55.2644,55.1682,55.1874,341677.0
2020-10-13 09:30:00,57.17,57.3,56.7,56.84,390092.0,55.0142,55.1393,54.5619,54.6966,390092.0
2020-10-13 10:00:00,56.87,57.2,56.84,57.11,144856.0,54.7255,55.0431,54.6966,54.9565,144856.0
2020-10-13 10:30:00,57.11,57.4,57.1,57.27,174931.0,54.9565,55.2355,54.9468,55.1104,174931.0
2020-10-13 11:00:00,57.28,57.33,57.08,57.1,107304.0,55.12,55.1682,54.9276,54.9468,107304.0
2020-10-13 11:30:00,57.11,57.26,56.96,57.25,161470.0,54.9565,55.1008,54.8121,55.0912,161470.0
2020-10-13 12:00:00,57.26,57.37,57.15,57.28,71021.0,55.1008,55.2066,54.9949,55.12,71021.0
2020-10-13 12:30:00,57.27,57.5,57.17,57.48,57430.0,55.1104,55.3317,55.0142,55.3125,57430.0
2020-10-13 13:00:00,57.48,57.49,57.3,57.47,78261.0,55.3125,55.3221,55.1393,55.3029,78261.0
2020-10-13 13:30:00,57.47,57.52,57.25,57.25,64849.0,55.3029,55.351,55.0912,55.0912,64849.0
2020-10-13 14:00:00,57.23,57.35,57.17,57.17,68194.0,55.0719,55.1874,55.0142,55.0142,68194.0
2020-10-13 14:30:00,57.18,57.24,57.04,57.18,148377.0,55.0238,55.0815,54.8891,55.0238,148377.0
2020-10-13 15:00:00,57.17,57.44,57.16,57.42,106719.0,55.0142,55.274,55.0046,55.2548,106719.0
2020-10-13 15:30:00,57.42,57.47,57.21,57.23,267961.0,55.2548,55.3029,55.0527,55.0719,267961.0
2020-10-14 09:30:00,57.47,57.75,57.34,57.7,226995.0,55.3029,55.5723,55.1778,55.5242,226995.0
2020-10-14 10:00:00,57.71,57.71,57.32,57.34,148786.0,55.5338,55.5338,55.1585,55.1778,148786.0
2020-10-14 10:30:00,57.35,57.44,57.23,57.3,227575.0,55.1874,55.274,55.0719,55.1393,227575.0
2020-10-14 11:00:00,57.3,57.4,57.17,57.35,131041.0,55.1393,55.2355,55.0142,55.1874,131041.0
2020-10-14 11:30:00,57.36,57.38,56.94,56.97,322687.0,55.197,55.2163,54.7929,54.8217,322687.0
2020-10-14 12:00:00,56.97,57.23,56.92,57.03,182251.0,54.8217,55.0719,54.7736,54.8795,182251.0
2020-10-14 12:30:00,57.03,57.29,57.02,57.25,116075.0,54.8795,55.1297,54.8698,55.0912,116075.0
2020-10-14 13:00:00,57.23,57.42,57.22,57.3,129307.0,55.0719,55.2548,55.0623,55.1393,129307.0
2020-10-14 13:30:00,57.31,57.38,57.21,57.31,257312.0,55.1489,55.2163,55.0527,55.1489,257312.0
2020-10-14 14:00:00,57.3,57.39,57.1,57.16,151793.0,55.1393,55.2259,54.9468,55.0046,151793.0
2020-10-14 14:30:00,57.15,57.27,57.03,57.26,173515.0,54.9949,55.1104,54.8795,55.1008,173515.0
2020-10-14 15:00:00,57.27,57.49,57.25,57.4,153689.0,55.1104,55.3221,55.0912,55.2355,153689.0
2020-10-14 15:30:00,57.37,57.48,57.16,57.23,188105.0,55.2066,55.3125,55.0046,55.0719,188105.0
2020-10-15 09:30:00,56.47,56.95,56.25,56.9,308519.0,54.3406,54.8025,54.1289,54.7544,308519.0
2020-10-15 10:00:00,56.9,57.2,56.83,57.09,244551.0,54.7544,55.0431,54.687,54.9372,244551.0
2020-10-15 10:30:00,57.09,57.13,56.81,56.93,111117.0,54.9372,54.9757,54.6678,54.7832,111117.0
2020-10-15 11:00:00,56.93,57.14,56.82,57.01,197273.0,54.7832,54.9853,54.6774,54.8602,197273.0
2020-10-15 11:30:00,57.02,57.36,57.02,57.18,250254.0,54.8698,55.197,54.8698,55.0238,250254.0
2020-10-15 12:00:00,57.19,57.25,57.09,57.21,92376.0,55.0334,55.0912,54.9372,55.0527,92376.0
2020-10-15 12:30:00,57.21,57.35,57.16,57.34,180469.0,55.0527,55.1874,55.0046,55.1778,180469.0
2020-10-15 13:00:00,57.36,57.49,57.3,57.47,123942.0,55.197,55.3221,55.1393,55.3029,123942.0
2020-10-15 13:30:00,57.46,57.56,57.38,57.45,70083.0,55.2933,55.3895,55.2163,55.2836,70083.0
2020-10-15 14:00:00,57.45,57.58,57.44,57.54,82944.0,55.2836,55.4087,55.274,55.3702,82944.0
2020-10-15 14:30:00,57.53,57.6,57.41,57.6,165726.0,55.3606,55.428,55.2451,55.428,165726.0
2020-10-15 15:00:00,57.59,57.68,57.55,57.66,121579.0,55.4184,55.505,55.3799,55.4857,121579.0
2020-10-15 15:30:00,57.66,57.73,57.52,57.6,231782.0,55.4857,55.5531,55.351,55.428,231782.0
2020-10-16 09:30:00,57.98,58.34,57.84,57.99,432090.0,55.7936,56.1401,55.6589,55.8033,432090.0
2020-10-16 10:00:00,58.0,58.09,57.79,58.05,133803.0,55.8129,55.8995,55.6108,55.861,133803.0
2020-10-16 10:30:00,58.06,58.1,57.84,57.9,143601.0,55.8706,55.9091,55.6589,55.7167,143601.0
2020-10-16 11:00:00,57.9,57.91,57.5,57.58,107875.0,55.7167,55.7263,55.3317,55.4087,107875.0
2020-10-16 11:30:00,57.58,57.79,57.58,57.79,92822.0,55.4087,55.6108,55.4087,55.6108,92822.0
2020-10-16 12:00:00,57.78,57.85,57.68,57.8,218651.0,55.6012,55.6685,55.505,55.6204,218651.0
2020-10-16 12:30:00,57.78,57.8,57.63,57.72,74151.0,55.6012,55.6204,55.4568,55.5434,74151.0
2020-10-16 13:00:00,57.71,57.9,57.71,57.9,44229.0,55.5338,55.7167,55.5338,55.7167,44229.0
2020-10-16 13:30:00,57.91,57.92,57.83,57.86,45016.0,55.7263,55.7359,55.6493,55.6782,45016.0
2020-10-16 14:00:00,57.87,57.99,57.86,57.94,158958.0,55.6878,55.8033,55.6782,55.7552,158958.0
2020-10-16 14:30:00,57.94,57.94,57.87,57.9,79166.0,55.7552,55.7552,55.6878,55.7167,79166.0
2020-10-16 15:00:00,57.89,57.9,57.65,57.68,88108.0,55.707,55.7167,55.4761,55.505,88108.0
2020-10-16 15:30:00,57.67,57.68,57.33,57.34,636790.0,55.4953,55.505,55.1682,55.1778,636790.0
2020-10-19 09:30:00,57.67,57.67,57.23,57.26,336838.0,55.4953,55.4953,55.0719,55.1008,336838.0
2020-10-19 10:00:00,57.25,57.47,57.03,57.47,238712.0,55.0912,55.3029,54.8795,55.3029,238712.0
2020-10-19 10:30:00,57.47,57.48,57.23,57.41,297258.0,55.3029,55.3125,55.0719,55.2451,297258.0
2020-10-19 11:00:00,57.41,57.45,57.05,57.15,210215.0,55.2451,55.2836,54.8987,54.9949,210215.0
2020-10-19 11:30:00,57.16,57.23,57.13,57.2,180634.0,55.0046,55.0719,54.9757,55.0431,180634.0
2020-10-19 12:00:00,57.2,57.26,57.1,57.1,119132.0,55.0431,55.1008,54.9468,54.9468,119132.0
2020-10-19 12:30:00,57.1,57.19,57.03,57.15,75312.0,54.9468,55.0334,54.8795,54.9949,75312.0
2020-10-19 13:00:00,57.15,57.18,57.01,57.09,76462.0,54.9949,55.0238,54.8602,54.9372,76462.0
2020-10-19 13:30:00,57.1,57.11,56.76,56.8,116448.0,54.9468,54.9565,54.6196,54.6581,116448.0
2020-10-19 14:00:00,56.81,56.81,56.66,56.77,223249.0,54.6678,54.6678,54.5234,54.6293,223249.0
2020-10-19 14:30:00,56.76,56.76,56.2,56.23,371482.0,54.6196,54.6196,54.0808,54.1096,371482.0
2020-10-19 15:00:00,56.22,56.24,55.98,56.19,289605.0,54.1,54.1193,53.8691,54.0711,289605.0
2020-10-19 15:30:00,56.18,56.4,56.04,56.19,371034.0,54.0615,54.2732,53.9268,54.0711,371034.0
2020-10-20 09:30:00,56.53,57.08,56.44,57.07,550660.0,54.3983,54.9276,54.3117,54.918,550660.0
2020-10-20 10:00:00,57.07,57.07,56.68,56.85,115857.0,54.918,54.918,54.5427,54.7063,115857.0
2020-10-20 10:30:00,56.86,57.17,56.81,56.91,219095.0,54.7159,55.0142,54.6678,54.764,219095.0
2020-10-20 11:00:00,56.91,57.04,56.76,57.03,270821.0,54.764,54.8891,54.6196,54.8795,270821.0
2020-10-20 11:30:00,57.04,57.21,57.01,57.19,198362.0,54.8891,55.0527,54.8602,55.0334,198362.0
2020-10-20 12:00:00,57.19,57.21,57.03,57.04,169157.0,55.0334,55.0527,54.8795,54.8891,169157.0
2020-10-20 12:30:00,57.04,57.29,57.01,57.23,319035.0,54.8891,55.1297,54.8602,55.0719,319035.0
2020-10-20 13:00:00,57.23,57.41,57.2,57.39,88748.0,55.0719,55.2451,55.0431,55.2259,88748.0
2020-10-20 13:30:00,57.38,57.4,57.15,57.19,76990.0,55.2163,55.2355,54.9949,55.0334,76990.0
2020-10-20 14:00:00,57.2,57.23,56.94,56.94,70208.0,55.0431,55.0719,54.7929,54.7929,70208.0
2020-10-20 14:30:00,56.93,57.0,56.68,56.69,233599.0,54.7832,54.8506,54.5427,54.5523,233599.0
2020-10-20 15:00:00,56.69,56.75,56.35,56.71,245791.0,54.5523,54.61,54.2251,54.5715,245791.0
2020-10-20 15:30:00,56.69,56.8,56.5,56.54,403008.0,54.5523,54.6581,54.3695,54.4079,403008.0
2020-10-21 09:30:00,56.67,56.82,56.42,56.45,352436.0,54.533,54.6774,54.2925,54.3213,352436.0
2020-10-21 10:00:00,56.45,56.77,56.38,56.51,175952.0,54.3213,54.6293,54.254,54.3791,175952.0
2020-10-21 10:30:00,56.52,56.57,55.89,55.96,444305.0,54.3887,54.4368,53.7825,53.8498,444305.0
2020-10-21 11:00:00,55.96,56.01,55.54,55.77,532348.0,53.8498,53.8979,53.4457,53.667,532348.0
2020-10-21 11:30:00,55.77,55.95,55.7,55.77,137888.0,53.667,53.8402,53.5996,53.667,137888.0
2020-10-21 12:00:00,55.78,55.94,55.57,55.76,207533.0,53.6766,53.8306,53.4745,53.6574,207533.0
2020-10-21 12:30:00,55.78,55.79,55.37,55.43,247907.0,53.6766,53.6862,53.2821,53.3398,247907.0
2020-10-21 13:00:00,55.42,55.52,55.33,55.47,129615.0,53.3302,53.4264,53.2436,53.3783,129615.0
2020-10-21 13:30:00,55.46,55.52,55.33,55.37,228600.0,53.3687,53.4264,53.2436,53.2821,228600.0
2020-10-21 14:00:00,55.37,55.58,55.36,55.57,308129.0,53.2821,53.4841,53.2724,53.4745,308129.0
2020-10-21 14:30:00,55.56,55.89,55.55,55.87,263604.0,53.4649,53.7825,53.4553,53.7632,263604.0
2020-10-21 15:00:00,55.87,55.9,55.65,55.81,147433.0,53.7632,53.7921,53.5515,53.7055,147433.0
2020-10-21 15:30:00,55.8,55.86,55.41,55.41,423192.0,53.6958,53.7536,53.3206,53.3206,423192.0
2020-10-22 09:30:00,55.7,55.75,55.05,55.4,595448.0,53.5996,53.6477,52.9741,53.3109,595448.0
2020-10-22 10:00:00,55.39,55.62,54.98,55.03,271870.0,53.3013,53.5226,52.9068,52.9549,271870.0
2020-10-22 10:30:00,55.03,55.06,54.47,54.83,483102.0,52.9549,52.9838,52.416,52.7624,483102.0
2020-10-22 11:00:00,54.83,55.18,54.78,54.86,292093.0,52.7624,53.0992,52.7143,52.7913,292093.0
2020-10-22 11:30:00,54.88,54.92,54.69,54.76,203516.0,52.8105,52.849,52.6277,52.6951,203516.0
2020-10-22 12:00:00,54.75,54.76,54.57,54.69,153827.0,52.6854,52.6951,52.5122,52.6277,153827.0
2020-10-22 12:30:00,54.7,54.84,54.59,54.78,88165.0,52.6373,52.772,52.5315,52.7143,88165.0
2020-10-22 13:00:00,54.78,55.04,54.78,54.91,190609.0,52.7143,52.9645,52.7143,52.8394,190609.0
2020-10-22 13:30:00,54.92,55.05,54.91,55.02,185888.0,52.849,52.9741,52.8394,52.9453,185888.0
2020-10-22 14:00:00,55.03,55.13,54.97,55.07,111425.0,52.9549,53.0511,52.8971,52.9934,111425.0
2020-10-22 14:30:00,55.07,55.12,54.95,55.0,138103.0,52.9934,53.0415,52.8779,52.926,138103.0
2020-10-22 15:00:00,55.01,55.04,54.86,54.98,92424.0,52.9356,52.9645,52.7913,52.9068,92424.0
2020-10-22 15:30:00,54.99,55.09,54.88,54.98,286147.0,52.9164,53.0126,52.8105,52.9068,286147.0
2020-10-23 09:30:00,55.2,55.46,55.08,55.17,194742.0,53.1185,53.3687,53.003,53.0896,194742.0
2020-10-23 10:00:00,55.15,55.21,54.88,55.2,171203.0,53.0704,53.1281,52.8105,53.1185,171203.0
2020-10-23 10:30:00,55.16,55.42,55.16,55.21,293052.0,53.08,53.3302,53.08,53.1281,293052.0
2020-10-23 11:00:00,55.2,55.37,55.15,55.34,172127.0,53.1185,53.2821,53.0704,53.2532,172127.0
2020-10-23 11:30:00,55.34,55.38,55.19,55.22,85986.0,53.2532,53.2917,53.1089,53.1377,85986.0
2020-10-23 12:00:00,55.22,55.27,54.88,54.99,197166.0,53.1377,53.1858,52.8105,52.9164,197166.0
2020-10-23 12:30:00,55.0,55.16,54.97,55.03,126093.0,52.926,53.08,52.8971,52.9549,126093.0
2020-10-23 13:00:00,55.03,55.45,55.03,55.44,97621.0,52.9549,53.359,52.9549,53.3494,97621.0
2020-10-23 13:30:00,55.44,55.55,55.41,55.54,63660.0,53.3494,53.4553,53.3206,53.4457,63660.0
2020-10-23 14:00:00,55.55,55.75,55.51,55.71,86757.0,53.4553,53.6477,53.4168,53.6092,86757.0
2020-10-23 14:30:00,55.72,55.78,55.62,55.68,179550.0,53.6189,53.6766,53.5226,53.5804,179550.0
2020-10-23 15:00:00,55.69,55.85,55.68,55.79,155747.0,53.59,53.744,53.5804,53.6862,155747.0
2020-10-23 15:30:00,55.79,55.86,55.75,55.82,442857.0,53.6862,53.7536,53.6477,53.7151,442857.0
2020-10-26 09:30:00,55.04,55.24,54.63,54.83,343633.0,52.9645,53.157,52.57,52.7624,343633.0
2020-10-26 10:00:00,54.83,54.83,54.49,54.54,390780.0,52.7624,52.7624,52.4352,52.4834,390780.0
2020-10-26 10:30:00,54.51,54.65,54.29,54.3,356844.0,52.4545,52.5892,52.2428,52.2524,356844.0
2020-10-26 11:00:00,54.29,54.29,53.99,54.22,415545.0,52.2428,52.2428,51.9541,52.1754,415545.0
2020-10-26 11:30:00,54.22,54.28,54.08,54.16,155456.0,52.1754,52.2332,52.0407,52.1177,155456.0
2020-10-26 12:00:00,54.17,54.23,54.12,54.21,136086.0,52.1273,52.1851,52.0792,52.1658,136086.0
2020-10-26 12:30:00,54.17,54.17,53.8,53.91,153352.0,52.1273,52.1273,51.7713,51.8771,153352.0
2020-10-26 13:00:00,53.9,53.92,53.56,53.61,128544.0,51.8675,51.8867,51.5403,51.5884,128544.0
2020-10-26 13:30:00,53.58,53.94,53.45,53.9,160390.0,51.5596,51.906,51.4345,51.8675,160390.0
2020-10-26 14:00:00,53.91,54.17,53.87,54.17,189948.0,51.8771,52.1273,51.8386,52.1273,189948.0
2020-10-26 14:30:00,54.18,54.18,53.83,53.84,131811.0,52.1369,52.1369,51.8001,51.8098,131811.0
2020-10-26 15:00:00,53.84,53.93,53.71,53.87,309755.0,51.8098,51.8964,51.6847,51.8386,309755.0
2020-10-26 15:30:00,53.88,54.02,53.7,54.01,690108.0,51.8482,51.983,51.675,51.9733,690108.0
2020-10-27 09:30:00,54.11,54.31,53.91,54.05,409669.0,52.0696,52.262,51.8771,52.0118,409669.0
2020-10-27 10:00:00,54.04,54.15,53.78,53.83,182643.0,52.0022,52.1081,51.752,51.8001,182643.0
2020-10-27 10:30:00,53.84,53.93,53.69,53.74,291130.0,51.8098,51.8964,51.6654,51.7135,291130.0
2020-10-27 11:00:00,53.75,53.76,53.58,53.64,180467.0,51.7232,51.7328,51.5596,51.6173,180467.0
2020-10-27 11:30:00,53.65,53.65,53.39,53.52,163453.0,51.6269,51.6269,51.3767,51.5018,163453.0
2020-10-27 12:00:00,53.54,53.7,53.47,53.47,118935.0,51.5211,51.675,51.4537,51.4537,118935.0
2020-10-27 12:30:00,53.48,53.56,53.33,53.42,241077.0,51.4633,51.5403,51.319,51.4056,241077.0
2020-10-27 13:00:00,53.41,53.53,53.28,53.5,192449.0,51.396,51.5114,51.2709,51.4826,192449.0
2020-10-27 13:30:00,53.5,53.7,53.47,53.63,108955.0,51.4826,51.675,51.4537,51.6077,108955.0
2020-10-27 14:00:00,53.63,53.66,53.49,53.54,89590.0,51.6077,51.6365,51.473,51.5211,89590.0
2020-10-27 14:30:00,53.54,53.55,53.33,53.4,121487.0,51.5211,51.5307,51.319,51.3863,121487.0
2020-10-27 15:00:00,53.41,53.53,53.29,53.49,262746.0,51.396,51.5114,51.2805,51.473,262746.0
2020-10-27 15:30:00,53.48,53.6,53.36,53.38,520302.0,51.4633,51.5788,51.3479,51.3671,520302.0
2020-10-28 09:30:00,52.34,53.34,52.07,52.87,612489.0,50.3663,51.3286,50.1065,50.8763,612489.0
2020-10-28 10:00:00,52.86,53.28,52.77,52.92,525780.0,50.8667,51.2709,50.7801,50.9245,525780.0
2020-10-28 10:30:00,52.92,53.05,52.74,52.88,400614.0,50.9245,51.0495,50.7512,50.886,400614.0
2020-10-28 11:00:00,52.87,53.06,52.68,53.01,272027.0,50.8763,51.0592,50.6935,51.0111,272027.0
2020-10-28 11:30:00,52.99,53.42,52.92,53.34,242737.0,50.9918,51.4056,50.9245,51.3286,242737.0
2020-10-28 12:00:00,53.32,53.45,53.14,53.15,271532.0,51.3094,51.4345,51.1362,51.1458,271532.0
2020-10-28 12:30:00,53.14,53.21,52.89,53.08,151358.0,51.1362,51.2035,50.8956,51.0784,151358.0
2020-10-28 13:00:00,53.07,53.1,52.68,52.93,164995.0,51.0688,51.0977,50.6935,50.9341,164995.0
2020-10-28 13:30:00,52.94,53.09,52.84,53.07,141126.0,50.9437,51.088,50.8475,51.0688,141126.0
2020-10-28 14:00:00,53.05,53.05,52.76,52.99,175268.0,51.0495,51.0495,50.7705,50.9918,175268.0
2020-10-28 14:30:00,52.98,53.02,52.67,52.76,259642.0,50.9822,51.0207,50.6839,50.7705,259642.0
2020-10-28 15:00:00,52.77,53.0,52.71,52.95,205453.0,50.7801,51.0014,50.7224,50.9533,205453.0
2020-10-28 15:30:00,52.95,53.12,52.56,52.61,571436.0,50.9533,51.1169,50.578,50.6261,571436.0
2020-10-29 09:30:00,52.79,53.39,52.61,53.35,525368.0,50.7994,51.3767,50.6261,51.3382,525368.0
2020-10-29 10:00:00,53.32,53.32,52.85,53.16,497673.0,51.3094,51.3094,50.8571,51.1554,497673.0
2020-10-29 10:30:00,53.18,53.35,53.01,53.06,215467.0,51.1746,51.3382,51.0111,51.0592,215467.0
2020-10-29 11:00:00,53.07,53.07,52.77,52.77,190534.0,51.0688,51.0688,50.7801,50.7801,190534.0
2020-10-29 11:30:00,52.76,52.81,52.48,52.58,164713.0,50.7705,50.8186,50.501,50.5973,164713.0
2020-10-29 12:00:00,52.63,52.64,52.42,52.58,128125.0,50.6454,50.655,50.4433,50.5973,128125.0
2020-10-29 12:30:00,52.6,52.73,52.51,52.53,160826.0,50.6165,50.7416,50.5299,50.5492,160826.0
2020-10-29 13:00:00,52.53,52.54,52.32,52.4,143608.0,50.5492,50.5588,50.3471,50.4241,143608.0
2020-10-29 13:30:00,52.4,52.78,52.4,52.78,183441.0,50.4241,50.7897,50.4241,50.7897,183441.0
2020-10-29 14:00:00,52.77,53.14,52.77,53.11,143844.0,50.7801,51.1362,50.7801,51.1073,143844.0
2020-10-29 14:30:00,53.1,53.13,52.76,52.85,140240.0,51.0977,51.1265,50.7705,50.8571,140240.0
2020-10-29 15:00:00,52.85,53.01,52.75,52.95,302699.0,50.8571,51.0111,50.7609,50.9533,302699.0
2020-10-29 15:30:00,52.96,52.97,52.69,52.7,419515.0,50.9629,50.9726,50.7031,50.7127,419515.0
2020-10-30 09:30:00,52.66,53.41,52.52,52.74,201024.0,50.6743,51.396,50.5395,50.7512,201024.0
2020-10-30 10:00:00,52.72,52.96,52.17,52.25,183712.0,50.732,50.9629,50.2027,50.2797,183712.0
2020-10-30 10:30:00,52.22,52.32,51.53,51.56,288377.0,50.2508,50.3471,49.5869,49.6157,288377.0
2020-10-30 11:00:00,51.52,52.01,51.52,51.71,230847.0,49.5772,50.0488,49.5772,49.7601,230847.0
2020-10-30 11:30:00,51.69,51.81,51.56,51.71,220142.0,49.7408,49.8563,49.6157,49.7601,220142.0
2020-10-30 12:00:00,51.69,52.3,51.67,52.27,178780.0,49.7408,50.3278,49.7216,50.299,178780.0
2020-10-30 12:30:00,52.27,52.28,51.96,51.97,124600.0,50.299,50.3086,50.0007,50.0103,124600.0
2020-10-30 13:00:00,51.97,52.09,51.82,52.06,119829.0,50.0103,50.1257,49.8659,50.0969,119829.0
2020-10-30 13:30:00,52.06,52.06,51.76,52.03,149440.0,50.0969,50.0969,49.8082,50.068,149440.0
2020-10-30 14:00:00,52.02,52.27,51.84,51.87,127983.0,50.0584,50.299,49.8852,49.914,127983.0
2020-10-30 14:30:00,51.85,51.91,51.63,51.76,209704.0,49.8948,49.9525,49.6831,49.8082,209704.0
2020-10-30 15:00:00,51.76,51.83,51.59,51.61,322438.0,49.8082,49.8756,49.6446,49.6638,322438.0
2020-10-30 15:30:00,51.61,52.01,51.48,51.98,477390.0,49.6638,50.0488,49.5388,50.0199,477390.0
2020-11-02 09:30:00,52.78,53.42,52.75,53.39,304147.0,50.7897,51.4056,50.7609,51.3767,304147.0
2020-11-02 10:00:00,53.41,53.78,53.4,53.67,205625.0,51.396,51.752,51.3863,51.6462,205625.0
2020-11-02 10:30:00,53.66,53.66,53.19,53.38,130364.0,51.6365,51.6365,51.1843,51.3671,130364.0
2020-11-02 11:00:00,53.37,53.62,53.24,53.42,119191.0,51.3575,51.5981,51.2324,51.4056,119191.0
2020-11-02 11:30:00,53.46,53.66,53.42,53.56,89220.0,51.4441,51.6365,51.4056,51.5403,89220.0
2020-11-02 12:00:00,53.59,53.62,53.46,53.6,60872.0,51.5692,51.5981,51.4441,51.5788,60872.0
2020-11-02 12:30:00,53.6,53.61,53.18,53.28,147338.0,51.5788,51.5884,51.1746,51.2709,147338.0
2020-11-02 13:00:00,53.28,53.3,53.02,53.17,89421.0,51.2709,51.2901,51.0207,51.165,89421.0
2020-11-02 13:30:00,53.15,53.24,53.03,53.08,77476.0,51.1458,51.2324,51.0303,51.0784,77476.0
2020-11-02 14:00:00,53.07,53.53,53.05,53.53,135426.0,51.0688,51.5114,51.0495,51.5114,135426.0
2020-11-02 14:30:00,53.53,53.66,53.4,53.47,134371.0,51.5114,51.6365,51.3863,51.4537,134371.0
2020-11-02 15:00:00,53.48,53.66,53.46,53.56,178885.0,51.4633,51.6365,51.4441,51.5403,178885.0
2020-11-02 15:30:00,53.57,53.81,53.46,53.81,472550.0,51.5499,51.7809,51.4441,51.7809,472550.0
2020-11-03 09:30:00,54.45,54.74,54.18,54.54,305973.0,52.3968,52.6758,52.1369,52.4834,305973.0
2020-11-03 10:00:00,54.56,54.6,54.29,54.3,207366.0,52.5026,52.5411,52.2428,52.2524,207366.0
2020-11-03 10:30:00,54.32,54.42,54.2,54.4,156191.0,52.2717,52.3679,52.1562,52.3486,156191.0
2020-11-03 11:00:00,54.41,54.69,54.35,54.53,286630.0,52.3583,52.6277,52.3005,52.4737,286630.0
2020-11-03 11:30:00,54.53,54.67,54.38,54.46,66735.0,52.4737,52.6085,52.3294,52.4064,66735.0
2020-11-03 12:00:00,54.47,54.52,54.4,54.45,66634.0,52.416,52.4641,52.3486,52.3968,66634.0
2020-11-03 12:30:00,54.45,54.57,54.41,54.43,58790.0,52.3968,52.5122,52.3583,52.3775,58790.0
2020-11-03 13:00:00,54.44,54.61,54.4,54.54,78055.0,52.3871,52.5507,52.3486,52.4834,78055.0
2020-11-03 13:30:00,54.55,54.58,54.4,54.42,107868.0,52.493,52.5219,52.3486,52.3679,107868.0
2020-11-03 14:00:00,54.42,54.74,54.42,54.67,103159.0,52.3679,52.6758,52.3679,52.6085,103159.0
2020-11-03 14:30:00,54.68,54.85,54.65,54.8,96565.0,52.6181,52.7817,52.5892,52.7336,96565.0
2020-11-03 15:00:00,54.81,54.81,54.63,54.77,157480.0,52.7432,52.7432,52.57,52.7047,157480.0
2020-11-03 15:30:00,54.77,55.23,54.76,54.97,354713.0,52.7047,53.1473,52.6951,52.8971,354713.0
2020-11-04 09:30:00,55.16,56.17,55.02,56.17,768485.0,53.08,54.0519,52.9453,54.0519,768485.0
2020-11-04 10:00:00,56.21,56.73,56.03,56.35,472145.0,54.0904,54.5908,53.9172,54.2251,472145.0
2020-11-04 10:30:00,56.35,56.42,55.9,56.24,331751.0,54.2251,54.2925,53.7921,54.1193,331751.0
2020-11-04 11:00:00,56.24,56.4,55.95,56.37,162161.0,54.1193,54.2732,53.8402,54.2444,162161.0
2020-11-04 11:30:00,56.38,56.48,56.2,56.42,156723.0,54.254,54.3502,54.0808,54.2925,156723.0
2020-11-04 12:00:00,56.41,56.82,56.37,56.67,134595.0,54.2828,54.6774,54.2444,54.533,134595.0
2020-11-04 12:30:00,56.68,56.76,56.48,56.53,160299.0,54.5427,54.6196,54.3502,54.3983,160299.0
2020-11-04 13:00:00,56.54,56.57,56.35,56.45,220530.0,54.4079,54.4368,54.2251,54.3213,220530.0
2020-11-04 13:30:00,56.46,56.7,56.32,56.66,266818.0,54.331,54.5619,54.1962,54.5234,266818.0
2020-11-04 14:00:00,56.67,56.74,56.51,56.6,325987.0,54.533,54.6004,54.3791,54.4657,325987.0
2020-11-04 14:30:00,56.63,56.67,56.49,56.64,145453.0,54.4946,54.533,54.3598,54.5042,145453.0
2020-11-04 15:00:00,56.64,56.67,56.29,56.32,169595.0,54.5042,54.533,54.1674,54.1962,169595.0
2020-11-04 15:30:00,56.32,56.56,56.24,56.31,495650.0,54.1962,54.4272,54.1193,54.1866,495650.0
2020-11-05 09:30:00,57.2,57.4,56.95,57.23,223133.0,55.0431,55.2355,54.8025,55.0719,223133.0
2020-11-05 10:00:00,57.22,57.92,57.21,57.71,312237.0,55.0623,55.7359,55.0527,55.5338,312237.0
2020-11-05 10:30:00,57.67,57.79,57.58,57.67,261792.0,55.4953,55.6108,55.4087,55.4953,261792.0
2020-11-05 11:00:00,57.67,57.83,57.57,57.7,286787.0,55.4953,55.6493,55.3991,55.5242,286787.0
2020-11-05 11:30:00,57.7,57.7,57.53,57.62,120047.0,55.5242,55.5242,55.3606,55.4472,120047.0
2020-11-05 12:00:00,57.63,57.64,57.12,57.18,203874.0,55.4568,55.4665,54.9661,55.0238,203874.0
2020-11-05 12:30:00,57.19,57.3,57.16,57.2,136956.0,55.0334,55.1393,55.0046,55.0431,136956.0
2020-11-05 13:00:00,57.2,57.37,57.2,57.26,299799.0,55.0431,55.2066,55.0431,55.1008,299799.0
2020-11-05 13:30:00,57.28,57.42,57.26,57.37,98215.0,55.12,55.2548,55.1008,55.2066,98215.0
2020-11-05 14:00:00,57.36,57.46,57.34,57.37,72986.0,55.197,55.2933,55.1778,55.2066,72986.0
2020-11-05 14:30:00,57.37,57.49,57.21,57.45,118287.0,55.2066,55.3221,55.0527,55.2836,118287.0
2020-11-05 15:00:00,57.44,57.53,57.34,57.4,119123.0,55.274,55.3606,55.1778,55.2355,119123.0
2020-11-05 15:30:00,57.41,57.43,57.2,57.25,298237.0,55.2451,55.2644,55.0431,55.0912,298237.0
2020-11-06 09:30:00,57.09,57.23,56.59,56.8,269808.0,54.9372,55.0719,54.4561,54.6581,269808.0
2020-11-06 10:00:00,56.78,57.02,56.64,56.95,119221.0,54.6389,54.8698,54.5042,54.8025,119221.0
2020-11-06 10:30:00,56.94,57.01,56.36,56.4,270046.0,54.7929,54.8602,54.2347,54.2732,270046.0
2020-11-06 11:00:00,56.4,56.72,56.35,56.57,561499.0,54.2732,54.5812,54.2251,54.4368,561499.0
2020-11-06 11:30:00,56.57,56.73,56.49,56.6,165018.0,54.4368,54.5908,54.3598,54.4657,165018.0
2020-11-06 12:00:00,56.6,56.68,56.55,56.65,74989.0,54.4657,54.5427,54.4176,54.5138,74989.0
2020-11-06 12:30:00,56.66,56.71,56.54,56.65,100579.0,54.5234,54.5715,54.4079,54.5138,100579.0
2020-11-06 13:00:00,56.65,56.89,56.64,56.86,217728.0,54.5138,54.7447,54.5042,54.7159,217728.0
2020-11-06 13:30:00,56.85,56.92,56.7,56.87,158562.0,54.7063,54.7736,54.5619,54.7255,158562.0
2020-11-06 14:00:00,56.87,56.89,56.75,56.85,230396.0,54.7255,54.7447,54.61,54.7063,230396.0
2020-11-06 14:30:00,56.86,56.87,56.67,56.7,198435.0,54.7159,54.7255,54.533,54.5619,198435.0
2020-11-06 15:00:00,56.69,56.74,56.6,56.69,135115.0,54.5523,54.6004,54.4657,54.5523,135115.0
2020-11-06 15:30:00,56.68,56.83,56.67,56.71,860403.0,54.5427,54.687,54.533,54.5715,860403.0
2020-11-09 09:30:00,57.52,58.29,56.06,56.08,721293.0,55.351,56.092,53.946,53.9653,721293.0
2020-11-09 10:00:00,56.08,56.17,55.57,55.85,787150.0,53.9653,54.0519,53.4745,53.744,787150.0
2020-11-09 10:30:00,55.84,56.11,55.69,55.84,487003.0,53.7343,53.9942,53.59,53.7343,487003.0
2020-11-09 11:00:00,55.84,55.99,55.52,55.68,540626.0,53.7343,53.8787,53.4264,53.5804,540626.0
2020-11-09 11:30:00,55.65,55.76,55.42,55.48,374948.0,53.5515,53.6574,53.3302,53.3879,374948.0
2020-11-09 12:00:00,55.48,55.61,55.35,55.47,472897.0,53.3879,53.513,53.2628,53.3783,472897.0
2020-11-09 12:30:00,55.46,55.47,55.17,55.17,290862.0,53.3687,53.3783,53.0896,53.0896,290862.0
2020-11-09 13:00:00,55.18,55.5,55.11,55.14,182421.0,53.0992,53.4072,53.0319,53.0607,182421.0
2020-11-09 13:30:00,55.15,55.29,55.02,55.07,280838.0,53.0704,53.2051,52.9453,52.9934,280838.0
2020-11-09 14:00:00,55.07,55.11,54.56,54.64,298887.0,52.9934,53.0319,52.5026,52.5796,298887.0
2020-11-09 14:30:00,54.64,54.65,54.45,54.51,293742.0,52.5796,52.5892,52.3968,52.4545,293742.0
2020-11-09 15:00:00,54.52,54.76,54.34,54.36,662596.0,52.4641,52.6951,52.2909,52.3101,662596.0
2020-11-09 15:30:00,54.37,54.49,53.45,53.53,793916.0,52.3198,52.4352,51.4345,51.5114,793916.0
2020-11-10 09:30:00,53.85,54.13,53.43,54.08,840266.0,51.8194,52.0888,51.4152,52.0407,840266.0
2020-11-10 10:00:00,54.07,54.31,53.92,54.14,236162.0,52.0311,52.262,51.8867,52.0984,236162.0
2020-11-10 10:30:00,54.15,54.15,53.56,53.92,313335.0,52.1081,52.1081,51.5403,51.8867,313335.0
2020-11-10 11:00:00,53.91,54.65,53.9,54.46,304265.0,51.8771,52.5892,51.8675,52.4064,304265.0
2020-11-10 11:30:00,54.46,54.95,54.45,54.76,313471.0,52.4064,52.8779,52.3968,52.6951,313471.0
2020-11-10 12:00:00,54.76,55.02,54.75,54.79,104032.0,52.6951,52.9453,52.6854,52.7239,104032.0
2020-11-10 12:30:00,54.79,54.96,54.68,54.94,183867.0,52.7239,52.8875,52.6181,52.8683,183867.0
2020-11-10 13:00:00,54.93,55.02,54.62,54.66,253126.0,52.8587,52.9453,52.5603,52.5988,253126.0
2020-11-10 13:30:00,54.65,54.83,54.49,54.83,210720.0,52.5892,52.7624,52.4352,52.7624,210720.0
2020-11-10 14:00:00,54.81,55.05,54.79,54.83,254199.0,52.7432,52.9741,52.7239,52.7624,254199.0
2020-11-10 14:30:00,54.82,55.12,54.77,55.03,290287.0,52.7528,53.0415,52.7047,52.9549,290287.0
2020-11-10 15:00:00,55.02,55.07,54.77,54.94,167307.0,52.9453,52.9934,52.7047,52.8683,167307.0
2020-11-10 15:30:00,54.95,55.01,54.6,54.75,586053.0,52.8779,52.9356,52.5411,52.6854,586053.0
2020-11-11 09:30:00,55.1,55.18,54.62,54.69,210452.0,53.0222,53.0992,52.5603,52.6277,210452.0
2020-11-11 10:00:00,54.69,54.91,54.64,54.76,270242.0,52.6277,52.8394,52.5796,52.6951,270242.0
2020-11-11 10:30:00,54.78,54.87,54.66,54.83,166199.0,52.7143,52.8009,52.5988,52.7624,166199.0
2020-11-11 11:00:00,54.82,55.09,54.79,55.07,118333.0,52.7528,53.0126,52.7239,52.9934,118333.0
2020-11-11 11:30:00,55.1,55.29,55.09,55.27,72981.0,53.0222,53.2051,53.0126,53.1858,72981.0
2020-11-11 12:00:00,55.27,55.36,55.2,55.27,360996.0,53.1858,53.2724,53.1185,53.1858,360996.0
2020-11-11 12:30:00,55.27,55.38,55.17,55.36,356520.0,53.1858,53.2917,53.0896,53.2724,356520.0
2020-11-11 13:00:00,55.36,55.43,55.28,55.4,368221.0,53.2724,53.3398,53.1955,53.3109,368221.0
2020-11-11 13:30:00,55.4,55.43,55.28,55.29,343410.0,53.3109,53.3398,53.1955,53.2051,343410.0
2020-11-11 14:00:00,55.3,55.46,55.24,55.25,142640.0,53.2147,53.3687,53.157,53.1666,142640.0
2020-11-11 14:30:00,55.26,55.4,55.18,55.33,184667.0,53.1762,53.3109,53.0992,53.2436,184667.0
2020-11-11 15:00:00,55.32,55.35,55.17,55.17,180392.0,53.2339,53.2628,53.0896,53.0896,180392.0
2020-11-11 15:30:00,55.17,55.62,55.17,55.59,671327.0,53.0896,53.5226,53.0896,53.4938,671327.0
2020-11-12 09:30:00,55.61,55.73,55.28,55.46,408642.0,53.513,53.6285,53.1955,53.3687,408642.0
2020-11-12 10:00:00,55.45,55.89,55.4,55.7,151900.0,53.359,53.7825,53.3109,53.5996,151900.0
2020-11-12 10:30:00,55.69,55.96,55.58,55.68,217164.0,53.59,53.8498,53.4841,53.5804,217164.0
2020-11-12 11:00:00,55.67,55.72,55.5,55.61,130406.0,53.5708,53.6189,53.4072,53.513,130406.0
2020-11-12 11:30:00,55.6,55.68,55.51,55.63,92148.0,53.5034,53.5804,53.4168,53.5323,92148.0
2020-11-12 12:00:00,55.64,55.75,55.52,55.52,65805.0,53.5419,53.6477,53.4264,53.4264,65805.0
2020-11-12 12:30:00,55.51,55.54,54.8,54.93,295280.0,53.4168,53.4457,52.7336,52.8587,295280.0
2020-11-12 13:00:00,54.92,54.99,54.61,54.65,244374.0,52.849,52.9164,52.5507,52.5892,244374.0
2020-11-12 13:30:00,54.65,54.9,54.61,54.85,110958.0,52.5892,52.8298,52.5507,52.7817,110958.0
2020-11-12 14:00:00,54.87,54.95,54.68,54.7,113199.0,52.8009,52.8779,52.6181,52.6373,113199.0
2020-11-12 14:30:00,54.68,54.83,54.41,54.43,251286.0,52.6181,52.7624,52.3583,52.3775,251286.0
2020-11-12 15:00:00,54.42,54.59,54.23,54.55,226701.0,52.3679,52.5315,52.1851,52.493,226701.0
2020-11-12 15:30:00,54.55,54.74,54.41,54.72,380278.0,52.493,52.6758,52.3583,52.6566,380278.0
2020-11-13 09:30:00,55.23,56.32,55.23,56.17,356672.0,53.1473,54.1962,53.1473,54.0519,356672.0
2020-11-13 10:00:00,56.18,56.29,55.88,56.12,353590.0,54.0615,54.1674,53.7728,54.0038,353590.0
2020-11-13 10:30:00,56.12,56.15,55.75,55.79,771939.0,54.0038,54.0327,53.6477,53.6862,771939.0
2020-11-13 11:00:00,55.79,56.02,55.72,55.94,354379.0,53.6862,53.9076,53.6189,53.8306,354379.0
2020-11-13 11:30:00,55.93,56.02,55.87,55.96,270061.0,53.8209,53.9076,53.7632,53.8498,270061.0
2020-11-13 12:00:00,55.96,56.04,55.86,55.87,81309.0,53.8498,53.9268,53.7536,53.7632,81309.0
2020-11-13 12:30:00,55.87,56.01,55.86,56.01,73163.0,53.7632,53.8979,53.7536,53.8979,73163.0
2020-11-13 13:00:00,56.01,56.06,55.89,56.02,75007.0,53.8979,53.946,53.7825,53.9076,75007.0
2020-11-13 13:30:00,56.02,56.04,55.91,55.95,86087.0,53.9076,53.9268,53.8017,53.8402,86087.0
2020-11-13 14:00:00,55.96,56.1,55.93,56.06,80395.0,53.8498,53.9845,53.8209,53.946,80395.0
2020-11-13 14:30:00,56.06,56.29,56.06,56.22,240144.0,53.946,54.1674,53.946,54.1,240144.0
2020-11-13 15:00:00,56.22,56.3,56.14,56.17,115311.0,54.1,54.177,54.023,54.0519,115311.0
2020-11-13 15:30:00,56.18,56.26,55.98,56.06,323964.0,54.0615,54.1385,53.8691,53.946,323964.0
2020-11-16 09:30:00,56.56,56.71,55.91,56.15,566901.0,54.4272,54.5715,53.8017,54.0327,566901.0
2020-11-16 10:00:00,56.16,56.5,56.11,56.44,142922.0,54.0423,54.3695,53.9942,54.3117,142922.0
2020-11-16 10:30:00,56.44,56.77,56.36,56.72,112575.0,54.3117,54.6293,54.2347,54.5812,112575.0
2020-11-16 11:00:00,56.72,56.88,56.65,56.73,115253.0,54.5812,54.7351,54.5138,54.5908,115253.0
2020-11-16 11:30:00,56.73,57.0,56.69,56.9,113389.0,54.5908,54.8506,54.5523,54.7544,113389.0
2020-11-16 12:00:00,56.91,57.14,56.89,56.9,84357.0,54.764,54.9853,54.7447,54.7544,84357.0
2020-11-16 12:30:00,56.89,56.93,56.79,56.86,161198.0,54.7447,54.7832,54.6485,54.7159,161198.0
2020-11-16 13:00:00,56.86,56.86,56.59,56.61,50252.0,54.7159,54.7159,54.4561,54.4753,50252.0
2020-11-16 13:30:00,56.62,56.72,56.55,56.58,65257.0,54.4849,54.5812,54.4176,54.4464,65257.0
2020-11-16 14:00:00,56.57,56.64,56.45,56.63,61765.0,54.4368,54.5042,54.3213,54.4946,61765.0
2020-11-16 14:30:00,56.64,56.83,56.64,56.73,102469.0,54.5042,54.687,54.5042,54.5908,102469.0
2020-11-16 15:00:00,56.73,56.85,56.65,56.79,134947.0,54.5908,54.7063,54.5138,54.6485,134947.0
2020-11-16 15:30:00,56.79,56.97,56.72,56.96,181503.0,54.6485,54.8217,54.5812,54.8121,181503.0
2020-11-17 09:30:00,56.67,56.93,56.07,56.07,250263.0,54.533,54.7832,53.9557,53.9557,250263.0
2020-11-17 10:00:00,56.04,56.34,56.0,56.06,541567.0,53.9268,54.2155,53.8883,53.946,541567.0
2020-11-17 10:30:00,56.08,56.56,56.07,56.48,132228.0,53.9653,54.4272,53.9557,54.3502,132228.0
2020-11-17 11:00:00,56.47,56.79,56.4,56.79,83882.0,54.3406,54.6485,54.2732,54.6485,83882.0
2020-11-17 11:30:00,56.76,56.87,56.66,56.74,81740.0,54.6196,54.7255,54.5234,54.6004,81740.0
2020-11-17 12:00:00,56.76,56.95,56.69,56.93,300376.0,54.6196,54.8025,54.5523,54.7832,300376.0
2020-11-17 12:30:00,56.93,57.1,56.87,57.09,164175.0,54.7832,54.9468,54.7255,54.9372,164175.0
2020-11-17 13:00:00,57.08,57.11,56.99,57.1,32083.0,54.9276,54.9565,54.841,54.9468,32083.0
2020-11-17 13:30:00,57.09,57.11,56.92,56.99,43671.0,54.9372,54.9565,54.7736,54.841,43671.0
2020-11-17 14:00:00,56.99,57.35,56.99,57.28,61536.0,54.841,55.1874,54.841,55.12,61536.0
2020-11-17 14:30:00,57.29,57.33,57.23,57.25,57067.0,55.1297,55.1682,55.0719,55.0912,57067.0
2020-11-17 15:00:00,57.26,57.26,56.85,56.96,99364.0,55.1008,55.1008,54.7063,54.8121,99364.0
2020-11-17 15:30:00,56.96,57.12,56.91,57.04,221054.0,54.8121,54.9661,54.764,54.8891,221054.0
2020-11-18 09:30:00,57.02,57.41,56.83,57.31,227422.0,54.8698,55.2451,54.687,55.1489,227422.0
2020-11-18 10:00:00,57.31,57.43,57.16,57.33,178168.0,55.1489,55.2644,55.0046,55.1682,178168.0
2020-11-18 10:30:00,57.33,57.5,57.2,57.22,85616.0,55.1682,55.3317,55.0431,55.0623,85616.0
2020-11-18 11:00:00,57.23,57.44,57.21,57.36,43390.0,55.0719,55.274,55.0527,55.197,43390.0
2020-11-18 11:30:00,57.37,57.4,57.22,57.23,53403.0,55.2066,55.2355,55.0623,55.0719,53403.0
2020-11-18 12:00:00,57.24,57.4,57.23,57.37,89498.0,55.0815,55.2355,55.0719,55.2066,89498.0
2020-11-18 12:30:00,57.36,57.37,57.22,57.22,141273.0,55.197,55.2066,55.0623,55.0623,141273.0
2020-11-18 13:00:00,57.23,57.33,57.09,57.09,93516.0,55.0719,55.1682,54.9372,54.9372,93516.0
2020-11-18 13:30:00,57.08,57.27,57.07,57.23,60006.0,54.9276,55.1104,54.918,55.0719,60006.0
2020-11-18 14:00:00,57.23,57.39,57.13,57.21,109047.0,55.0719,55.2259,54.9757,55.0527,109047.0
2020-11-18 14:30:00,57.21,57.49,57.17,57.37,127163.0,55.0527,55.3221,55.0142,55.2066,127163.0
2020-11-18 15:00:00,57.38,57.38,57.15,57.19,134882.0,55.2163,55.2163,54.9949,55.0334,134882.0
2020-11-18 15:30:00,57.19,57.23,56.76,56.78,242898.0,55.0334,55.0719,54.6196,54.6389,242898.0
2020-11-19 09:30:00,56.76,57.28,56.62,57.19,166178.0,54.6196,55.12,54.4849,55.0334,166178.0
2020-11-19 10:00:00,57.16,57.39,57.03,57.12,297174.0,55.0046,55.2259,54.8795,54.9661,297174.0
2020-11-19 10:30:00,57.15,57.27,56.91,56.91,166339.0,54.9949,55.1104,54.764,54.764,166339.0
2020-11-19 11:00:00,56.9,57.13,56.81,57.02,514504.0,54.7544,54.9757,54.6678,54.8698,514504.0
2020-11-19 11:30:00,57.03,57.1,56.77,56.92,191627.0,54.8795,54.9468,54.6293,54.7736,191627.0
2020-11-19 12:00:00,56.92,56.92,56.68,56.8,184941.0,54.7736,54.7736,54.5427,54.6581,184941.0
2020-11-19 12:30:00,56.8,56.83,56.62,56.76,61639.0,54.6581,54.687,54.4849,54.6196,61639.0
2020-11-19 13:00:00,56.76,56.98,56.74,56.9,125791.0,54.6196,54.8314,54.6004,54.7544,125791.0
2020-11-19 13:30:00,56.89,56.98,56.77,56.92,129100.0,54.7447,54.8314,54.6293,54.7736,129100.0
2020-11-19 14:00:00,56.9,57.11,56.89,57.08,40712.0,54.7544,54.9565,54.7447,54.9276,40712.0
2020-11-19 14:30:00,57.09,57.3,57.08,57.1,92157.0,54.9372,55.1393,54.9276,54.9468,92157.0
2020-11-19 15:00:00,57.1,57.19,57.0,57.04,101866.0,54.9468,55.0334,54.8506,54.8891,101866.0
2020-11-19 15:30:00,57.06,57.28,57.03,57.23,238747.0,54.9083,55.12,54.8795,55.0719,238747.0
2020-11-20 09:30:00,57.34,57.67,57.02,57.21,248780.0,55.1778,55.4953,54.8698,55.0527,248780.0
2020-11-20 10:00:00,57.23,57.31,56.97,57.0,208726.0,55.0719,55.1489,54.8217,54.8506,208726.0
2020-11-20 10:30:00,57.01,57.04,56.83,56.94,77890.0,54.8602,54.8891,54.687,54.7929,77890.0
2020-11-20 11:00:00,56.94,57.05,56.84,57.0,66830.0,54.7929,54.8987,54.6966,54.8506,66830.0
2020-11-20 11:30:00,57.01,57.12,56.97,57.11,67356.0,54.8602,54.9661,54.8217,54.9565,67356.0
2020-11-20 12:00:00,57.11,57.17,56.99,57.14,59785.0,54.9565,55.0142,54.841,54.9853,59785.0
2020-11-20 12:30:00,57.15,57.15,57.07,57.13,44240.0,54.9949,54.9949,54.918,54.9757,44240.0
2020-11-20 13:00:00,57.12,57.21,57.01,57.13,63156.0,54.9661,55.0527,54.8602,54.9757,63156.0
2020-11-20 13:30:00,57.12,57.17,57.01,57.11,53537.0,54.9661,55.0142,54.8602,54.9565,53537.0
2020-11-20 14:00:00,57.11,57.19,57.08,57.1,52502.0,54.9565,55.0334,54.9276,54.9468,52502.0
2020-11-20 14:30:00,57.09,57.15,56.99,57.11,86531.0,54.9372,54.9949,54.841,54.9565,86531.0
2020-11-20 15:00:00,57.13,57.18,56.94,57.05,112875.0,54.9757,55.0238,54.7929,54.8987,112875.0
2020-11-20 15:30:00,57.05,57.38,57.02,57.15,216359.0,54.8987,55.2163,54.8698,54.9949,216359.0
2020-11-23 09:30:00,57.55,57.82,57.42,57.7,121666.0,55.3799,55.6397,55.2548,55.5242,121666.0
2020-11-23 10:00:00,57.7,57.92,57.53,57.53,104941.0,55.5242,55.7359,55.3606,55.3606,104941.0
2020-11-23 10:30:00,57.52,57.98,57.49,57.95,121538.0,55.351,55.7936,55.3221,55.7648,121538.0
2020-11-23 11:00:00,57.95,58.06,57.79,57.99,172363.0,55.7648,55.8706,55.6108,55.8033,172363.0
2020-11-23 11:30:00,57.99,58.05,57.84,58.02,85260.0,55.8033,55.861,55.6589,55.8321,85260.0
2020-11-23 12:00:00,58.02,58.09,57.92,57.92,77642.0,55.8321,55.8995,55.7359,55.7359,77642.0
2020-11-23 12:30:00,57.92,58.16,57.88,58.12,198708.0,55.7359,55.9669,55.6974,55.9284,198708.0
2020-11-23 13:00:00,58.11,58.22,58.1,58.14,46924.0,55.9187,56.0246,55.9091,55.9476,46924.0
2020-11-23 13:30:00,58.14,58.42,58.13,58.41,188715.0,55.9476,56.2171,55.938,56.2074,188715.0
2020-11-23 14:00:00,58.4,58.46,58.32,58.32,146266.0,56.1978,56.2555,56.1208,56.1208,146266.0
2020-11-23 14:30:00,58.33,58.51,58.27,58.51,97654.0,56.1304,56.3037,56.0727,56.3037,97654.0
2020-11-23 15:00:00,58.51,58.61,58.43,58.44,210649.0,56.3037,56.3999,56.2267,56.2363,210649.0
2020-11-23 15:30:00,58.43,58.57,58.35,58.42,263875.0,56.2267,56.3614,56.1497,56.2171,263875.0
2020-11-24 09:30:00,59.0,59.08,58.21,58.76,192598.0,56.7752,56.8522,56.015,56.5442,192598.0
2020-11-24 10:00:00,58.76,58.8,58.46,58.49,189368.0,56.5442,56.5827,56.2555,56.2844,189368.0
2020-11-24 10:30:00,58.5,58.7,58.41,58.42,170028.0,56.294,56.4865,56.2074,56.2171,170028.0
2020-11-24 11:00:00,58.42,58.57,58.36,58.57,175474.0,56.2171,56.3614,56.1593,56.3614,175474.0
2020-11-24 11:30:00,58.58,58.67,58.47,58.5,77096.0,56.371,56.4576,56.2652,56.294,77096.0
2020-11-24 12:00:00,58.53,58.6,58.43,58.48,59638.0,56.3229,56.3903,56.2267,56.2748,59638.0
2020-11-24 12:30:00,58.5,58.51,58.3,58.35,47379.0,56.294,56.3037,56.1016,56.1497,47379.0
2020-11-24 13:00:00,58.36,58.53,58.36,58.46,64126.0,56.1593,56.3229,56.1593,56.2555,64126.0
2020-11-24 13:30:00,58.47,58.6,58.37,58.4,132633.0,56.2652,56.3903,56.1689,56.1978,132633.0
2020-11-24 14:00:00,58.38,58.42,58.14,58.16,96481.0,56.1786,56.2171,55.9476,55.9669,96481.0
2020-11-24 14:30:00,58.16,58.33,58.11,58.32,57945.0,55.9669,56.1304,55.9187,56.1208,57945.0
2020-11-24 15:00:00,58.31,58.34,58.16,58.23,150972.0,56.1112,56.1401,55.9669,56.0342,150972.0
2020-11-24 15:30:00,58.23,58.28,58.12,58.22,279153.0,56.0342,56.0823,55.9284,56.0246,279153.0
2020-11-25 09:30:00,58.13,58.18,57.7,57.84,275264.0,55.938,55.9861,55.5242,55.6589,275264.0
2020-11-25 10:00:00,57.83,57.9,57.66,57.81,127375.0,55.6493,55.7167,55.4857,55.6301,127375.0
2020-11-25 10:30:00,57.82,57.95,57.66,57.67,117570.0,55.6397,55.7648,55.4857,55.4953,117570.0
2020-11-25 11:00:00,57.66,57.76,57.54,57.72,192140.0,55.4857,55.5819,55.3702,55.5434,192140.0
2020-11-25 11:30:00,57.73,57.76,57.59,57.75,70281.0,55.5531,55.5819,55.4184,55.5723,70281.0
2020-11-25 12:00:00,57.76,57.84,57.71,57.74,85114.0,55.5819,55.6589,55.5338,55.5627,85114.0
2020-11-25 12:30:00,57.74,57.92,57.74,57.9,116238.0,55.5627,55.7359,55.5627,55.7167,116238.0
2020-11-25 13:00:00,57.9,57.93,57.83,57.86,59065.0,55.7167,55.7455,55.6493,55.6782,59065.0
2020-11-25 13:30:00,57.86,57.99,57.84,57.99,54736.0,55.6782,55.8033,55.6589,55.8033,54736.0
2020-11-25 14:00:00,57.98,58.0,57.85,57.97,43042.0,55.7936,55.8129,55.6685,55.784,43042.0
2020-11-25 14:30:00,57.97,58.17,57.97,58.14,72488.0,55.784,55.9765,55.784,55.9476,72488.0
2020-11-25 15:00:00,58.13,58.36,58.13,58.16,208471.0,55.938,56.1593,55.938,55.9669,208471.0
2020-11-25 15:30:00,58.17,58.18,57.95,58.02,266014.0,55.9765,55.9861,55.7648,55.8321,266014.0
2020-11-27 09:30:00,58.18,58.49,58.05,58.16,174109.0,55.9861,56.2844,55.861,55.9669,174109.0
2020-11-27 10:00:00,58.15,58.46,58.01,58.05,109340.0,55.9572,56.2555,55.8225,55.861,109340.0
2020-11-27 10:30:00,58.05,58.05,57.78,57.83,72731.0,55.861,55.861,55.6012,55.6493,72731.0
2020-11-27 11:00:00,57.8,58.01,57.8,57.93,95358.0,55.6204,55.8225,55.6204,55.7455,95358.0
2020-11-27 11:30:00,57.93,57.98,57.76,57.96,94768.0,55.7455,55.7936,55.5819,55.7744,94768.0
2020-11-27 12:00:00,57.97,57.97,57.81,57.83,101280.0,55.784,55.784,55.6301,55.6493,101280.0
2020-11-27 12:30:00,57.83,57.97,57.72,57.95,72387.0,55.6493,55.784,55.5434,55.7648,72387.0
2020-11-30 09:30:00,57.8,57.93,57.11,57.15,178662.0,55.6204,55.7455,54.9565,54.9949,178662.0
2020-11-30 10:00:00,57.14,57.17,56.72,56.77,342073.0,54.9853,55.0142,54.5812,54.6293,342073.0
2020-11-30 10:30:00,56.77,57.14,56.4,57.07,181981.0,54.6293,54.9853,54.2732,54.918,181981.0
2020-11-30 11:00:00,57.09,57.22,56.98,57.08,89438.0,54.9372,55.0623,54.8314,54.9276,89438.0
2020-11-30 11:30:00,57.08,57.08,56.84,56.93,66496.0,54.9276,54.9276,54.6966,54.7832,66496.0
2020-11-30 12:00:00,56.91,57.1,56.85,57.08,50227.0,54.764,54.9468,54.7063,54.9276,50227.0
2020-11-30 12:30:00,57.07,57.11,56.94,57.09,73639.0,54.918,54.9565,54.7929,54.9372,73639.0
2020-11-30 13:00:00,57.08,57.14,57.0,57.04,67159.0,54.9276,54.9853,54.8506,54.8891,67159.0
2020-11-30 13:30:00,57.04,57.19,57.02,57.02,65842.0,54.8891,55.0334,54.8698,54.8698,65842.0
2020-11-30 14:00:00,57.02,57.22,56.95,57.18,89597.0,54.8698,55.0623,54.8025,55.0238,89597.0
2020-11-30 14:30:00,57.17,57.35,57.05,57.35,79912.0,55.0142,55.1874,54.8987,55.1874,79912.0
2020-11-30 15:00:00,57.36,57.38,57.17,57.17,67809.0,55.197,55.2163,55.0142,55.0142,67809.0
2020-11-30 15:30:00,57.17,57.26,57.1,57.2,466617.0,55.0142,55.1008,54.9468,55.0431,466617.0
2020-12-01 09:30:00,57.86,57.86,57.33,57.44,327578.0,55.6782,55.6782,55.1682,55.274,327578.0
2020-12-01 10:00:00,57.35,57.59,57.21,57.29,213085.0,55.1874,55.4184,55.0527,55.1297,213085.0
2020-12-01 10:30:00,57.3,57.33,56.8,57.05,197995.0,55.1393,55.1682,54.6581,54.8987,197995.0
2020-12-01 11:00:00,57.08,57.22,57.03,57.14,147181.0,54.9276,55.0623,54.8795,54.9853,147181.0
2020-12-01 11:30:00,57.16,57.27,56.95,57.02,129283.0,55.0046,55.1104,54.8025,54.8698,129283.0
2020-12-01 12:00:00,57.0,57.14,56.96,57.14,79733.0,54.8506,54.9853,54.8121,54.9853,79733.0
2020-12-01 12:30:00,57.13,57.2,57.02,57.02,197665.0,54.9757,55.0431,54.8698,54.8698,197665.0
2020-12-01 13:00:00,57.02,57.15,56.98,57.15,73358.0,54.8698,54.9949,54.8314,54.9949,73358.0
2020-12-01 13:30:00,57.16,57.22,57.11,57.2,62380.0,55.0046,55.0623,54.9565,55.0431,62380.0
2020-12-01 14:00:00,57.2,57.28,57.07,57.16,113807.0,55.0431,55.12,54.918,55.0046,113807.0
2020-12-01 14:30:00,57.14,57.22,57.05,57.08,73025.0,54.9853,55.0623,54.8987,54.9276,73025.0
2020-12-01 15:00:00,57.08,57.1,56.87,56.99,117587.0,54.9276,54.9468,54.7255,54.841,117587.0
2020-12-01 15:30:00,56.99,56.99,56.8,56.91,322363.0,54.841,54.841,54.6581,54.764,322363.0
2020-12-02 09:30:00,56.59,56.64,56.27,56.57,621811.0,54.4561,54.5042,54.1481,54.4368,621811.0
2020-12-02 10:00:00,56.56,56.59,55.95,56.09,211612.0,54.4272,54.4561,53.8402,53.9749,211612.0
2020-12-02 10:30:00,56.09,56.28,55.85,55.92,309451.0,53.9749,54.1577,53.744,53.8113,309451.0
2020-12-02 11:00:00,55.93,56.1,55.89,56.1,174796.0,53.8209,53.9845,53.7825,53.9845,174796.0
2020-12-02 11:30:00,56.1,56.12,55.82,55.83,158363.0,53.9845,54.0038,53.7151,53.7247,158363.0
2020-12-02 12:00:00,55.86,55.98,55.84,55.94,95524.0,53.7536,53.8691,53.7343,53.8306,95524.0
2020-12-02 12:30:00,55.95,55.97,55.84,55.87,104152.0,53.8402,53.8594,53.7343,53.7632,104152.0
2020-12-02 13:00:00,55.87,55.95,55.82,55.86,87982.0,53.7632,53.8402,53.7151,53.7536,87982.0
2020-12-02 13:30:00,55.87,55.95,55.84,55.92,79656.0,53.7632,53.8402,53.7343,53.8113,79656.0
2020-12-02 14:00:00,55.92,55.98,55.8,55.9,108059.0,53.8113,53.8691,53.6958,53.7921,108059.0
2020-12-02 14:30:00,55.89,56.02,55.87,55.99,180275.0,53.7825,53.9076,53.7632,53.8787,180275.0
2020-12-02 15:00:00,55.99,56.0,55.79,55.82,478077.0,53.8787,53.8883,53.6862,53.7151,478077.0
2020-12-02 15:30:00,55.82,55.91,55.73,55.78,628048.0,53.7151,53.8017,53.6285,53.6766,628048.0
2020-12-03 09:30:00,56.0,56.42,55.89,56.41,226507.0,53.8883,54.2925,53.7825,54.2828,226507.0
2020-12-03 10:00:00,56.4,56.68,56.32,56.61,152741.0,54.2732,54.5427,54.1962,54.4753,152741.0
2020-12-03 10:30:00,56.62,56.81,56.55,56.79,97808.0,54.4849,54.6678,54.4176,54.6485,97808.0
2020-12-03 11:00:00,56.8,56.97,56.77,56.91,105385.0,54.6581,54.8217,54.6293,54.764,105385.0
2020-12-03 11:30:00,56.91,57.02,56.79,57.01,75338.0,54.764,54.8698,54.6485,54.8602,75338.0
2020-12-03 12:00:00,57.02,57.11,56.92,57.11,134342.0,54.8698,54.9565,54.7736,54.9565,134342.0
2020-12-03 12:30:00,57.09,57.15,57.01,57.11,89670.0,54.9372,54.9949,54.8602,54.9565,89670.0
2020-12-03 13:00:00,57.11,57.12,56.96,57.04,77577.0,54.9565,54.9661,54.8121,54.8891,77577.0
2020-12-03 13:30:00,57.05,57.06,56.9,56.94,91455.0,54.8987,54.9083,54.7544,54.7929,91455.0
2020-12-03 14:00:00,56.94,57.0,56.9,56.95,64819.0,54.7929,54.8506,54.7544,54.8025,64819.0
2020-12-03 14:30:00,56.94,57.11,56.93,57.03,102159.0,54.7929,54.9565,54.7832,54.8795,102159.0
2020-12-03 15:00:00,57.03,57.2,57.0,57.16,112232.0,54.8795,55.0431,54.8506,55.0046,112232.0
2020-12-03 15:30:00,57.16,57.2,56.79,56.9,301229.0,55.0046,55.0431,54.6485,54.7544,301229.0
2020-12-04 09:30:00,56.92,57.09,56.65,56.66,338356.0,54.7736,54.9372,54.5138,54.5234,338356.0
2020-12-04 10:00:00,56.68,56.98,56.42,56.97,206906.0,54.5427,54.8314,54.2925,54.8217,206906.0
2020-12-04 10:30:00,56.98,57.09,56.83,56.88,122109.0,54.8314,54.9372,54.687,54.7351,122109.0
2020-12-04 11:00:00,56.89,57.0,56.84,56.92,106326.0,54.7447,54.8506,54.6966,54.7736,106326.0
2020-12-04 11:30:00,56.92,56.93,56.78,56.79,81223.0,54.7736,54.7832,54.6389,54.6485,81223.0
2020-12-04 12:00:00,56.8,56.93,56.78,56.92,47907.0,54.6581,54.7832,54.6389,54.7736,47907.0
2020-12-04 12:30:00,56.92,56.99,56.83,56.83,46623.0,54.7736,54.841,54.687,54.687,46623.0
2020-12-04 13:00:00,56.83,56.88,56.77,56.87,50641.0,54.687,54.7351,54.6293,54.7255,50641.0
2020-12-04 13:30:00,56.87,56.97,56.87,56.92,50321.0,54.7255,54.8217,54.7255,54.7736,50321.0
2020-12-04 14:00:00,56.91,56.94,56.75,56.75,76476.0,54.764,54.7929,54.61,54.61,76476.0
2020-12-04 14:30:00,56.75,56.88,56.74,56.8,86330.0,54.61,54.7351,54.6004,54.6581,86330.0
2020-12-04 15:00:00,56.82,56.84,56.72,56.75,86665.0,54.6774,54.6966,54.5812,54.61,86665.0
2020-12-04 15:30:00,56.75,56.77,56.62,56.73,552219.0,54.61,54.6293,54.4849,54.5908,552219.0
2020-12-07 09:30:00,56.76,56.89,56.35,56.57,281308.0,54.6196,54.7447,54.2251,54.4368,281308.0
2020-12-07 10:00:00,56.58,56.85,56.44,56.84,197858.0,54.4464,54.7063,54.3117,54.6966,197858.0
2020-12-07 10:30:00,56.85,57.04,56.84,56.94,135262.0,54.7063,54.8891,54.6966,54.7929,135262.0
2020-12-07 11:00:00,56.94,57.0,56.75,56.84,122725.0,54.7929,54.8506,54.61,54.6966,122725.0
2020-12-07 11:30:00,56.85,56.85,56.74,56.85,87564.0,54.7063,54.7063,54.6004,54.7063,87564.0
2020-12-07 12:00:00,56.84,56.99,56.82,56.83,73554.0,54.6966,54.841,54.6774,54.687,73554.0
2020-12-07 12:30:00,56.83,56.9,56.78,56.78,232787.0,54.687,54.7544,54.6389,54.6389,232787.0
2020-12-07 13:00:00,56.77,56.82,56.73,56.77,43263.0,54.6293,54.6774,54.5908,54.6293,43263.0
2020-12-07 13:30:00,56.76,56.87,56.73,56.73,129906.0,54.6196,54.7255,54.5908,54.5908,129906.0
2020-12-07 14:00:00,56.72,56.9,56.62,56.87,321635.0,54.5812,54.7544,54.4849,54.7255,321635.0
2020-12-07 14:30:00,56.88,56.94,56.83,56.9,239259.0,54.7351,54.7929,54.687,54.7544,239259.0
2020-12-07 15:00:00,56.9,57.13,56.88,57.13,242452.0,54.7544,54.9757,54.7351,54.9757,242452.0
2020-12-07 15:30:00,57.13,57.24,57.06,57.16,270761.0,54.9757,55.0815,54.9083,55.0046,270761.0
2020-12-08 09:30:00,56.81,56.89,56.36,56.68,414739.0,54.6678,54.7447,54.2347,54.5427,414739.0
2020-12-08 10:00:00,56.68,56.78,56.24,56.27,181369.0,54.5427,54.6389,54.1193,54.1481,181369.0
2020-12-08 10:30:00,56.28,56.57,56.21,56.53,124959.0,54.1577,54.4368,54.0904,54.3983,124959.0
2020-12-08 11:00:00,56.54,56.58,56.43,56.54,138314.0,54.4079,54.4464,54.3021,54.4079,138314.0
2020-12-08 11:30:00,56.54,56.7,56.5,56.68,87241.0,54.4079,54.5619,54.3695,54.5427,87241.0
2020-12-08 12:00:00,56.67,56.68,56.47,56.63,106609.0,54.533,54.5427,54.3406,54.4946,106609.0
2020-12-08 12:30:00,56.61,56.66,56.56,56.59,67220.0,54.4753,54.5234,54.4272,54.4561,67220.0
2020-12-08 13:00:00,56.59,56.62,56.5,56.55,71138.0,54.4561,54.4849,54.3695,54.4176,71138.0
2020-12-08 13:30:00,56.55,56.63,56.52,56.57,75651.0,54.4176,54.4946,54.3887,54.4368,75651.0
2020-12-08 14:00:00,56.57,56.62,56.51,56.6,60402.0,54.4368,54.4849,54.3791,54.4657,60402.0
2020-12-08 14:30:00,56.6,56.6,56.38,56.39,89210.0,54.4657,54.4657,54.254,54.2636,89210.0
2020-12-08 15:00:00,56.39,56.55,56.39,56.54,72763.0,54.2636,54.4176,54.2636,54.4079,72763.0
2020-12-08 15:30:00,56.53,56.64,56.47,56.6,272533.0,54.3983,54.5042,54.3406,54.4657,272533.0
2020-12-09 09:30:00,56.96,57.48,56.92,57.33,400297.0,54.8121,55.3125,54.7736,55.1682,400297.0
2020-12-09 10:00:00,57.33,57.41,57.08,57.39,318155.0,55.1682,55.2451,54.9276,55.2259,318155.0
2020-12-09 10:30:00,57.38,57.52,57.16,57.23,298341.0,55.2163,55.351,55.0046,55.0719,298341.0
2020-12-09 11:00:00,57.23,57.28,57.1,57.12,188027.0,55.0719,55.12,54.9468,54.9661,188027.0
2020-12-09 11:30:00,57.11,57.25,57.04,57.24,286178.0,54.9565,55.0912,54.8891,55.0815,286178.0
2020-12-09 12:00:00,57.23,57.3,57.2,57.26,70995.0,55.0719,55.1393,55.0431,55.1008,70995.0
2020-12-09 12:30:00,57.26,57.26,56.88,57.01,106662.0,55.1008,55.1008,54.7351,54.8602,106662.0
2020-12-09 13:00:00,57.0,57.02,56.81,56.82,324929.0,54.8506,54.8698,54.6678,54.6774,324929.0
2020-12-09 13:30:00,56.81,56.81,56.55,56.56,146112.0,54.6678,54.6678,54.4176,54.4272,146112.0
2020-12-09 14:00:00,56.56,56.85,56.56,56.85,160875.0,54.4272,54.7063,54.4272,54.7063,160875.0
2020-12-09 14:30:00,56.84,57.0,56.78,56.98,303818.0,54.6966,54.8506,54.6389,54.8314,303818.0
2020-12-09 15:00:00,56.97,56.98,56.78,56.79,125243.0,54.8217,54.8314,54.6389,54.6485,125243.0
2020-12-09 15:30:00,56.78,56.99,56.76,56.93,931932.0,54.6389,54.841,54.6196,54.7832,931932.0
2020-12-10 09:30:00,56.53,56.96,56.22,56.79,514822.0,54.3983,54.8121,54.1,54.6485,514822.0
2020-12-10 10:00:00,56.8,56.86,56.62,56.67,145213.0,54.6581,54.7159,54.4849,54.533,145213.0
2020-12-10 10:30:00,56.67,56.68,56.3,56.34,408517.0,54.533,54.5427,54.177,54.2155,408517.0
2020-12-10 11:00:00,56.33,56.51,56.27,56.46,155590.0,54.2059,54.3791,54.1481,54.331,155590.0
2020-12-10 11:30:00,56.45,56.47,56.29,56.32,117487.0,54.3213,54.3406,54.1674,54.1962,117487.0
2020-12-10 12:00:00,56.31,56.54,56.29,56.52,64389.0,54.1866,54.4079,54.1674,54.3887,64389.0
2020-12-10 12:30:00,56.52,56.67,56.52,56.62,76994.0,54.3887,54.533,54.3887,54.4849,76994.0
2020-12-10 13:00:00,56.62,56.83,56.6,56.78,74912.0,54.4849,54.687,54.4657,54.6389,74912.0
2020-12-10 13:30:00,56.78,56.79,56.58,56.63,66735.0,54.6389,54.6485,54.4464,54.4946,66735.0
2020-12-10 14:00:00,56.66,56.66,56.45,56.49,180265.0,54.5234,54.5234,54.3213,54.3598,180265.0
2020-12-10 14:30:00,56.5,56.61,56.48,56.57,256259.0,54.3695,54.4753,54.3502,54.4368,256259.0
2020-12-10 15:00:00,56.57,56.76,56.57,56.68,152023.0,54.4368,54.6196,54.4368,54.5427,152023.0
2020-12-10 15:30:00,56.69,56.87,56.69,56.78,294279.0,54.5523,54.7255,54.5523,54.6389,294279.0
2020-12-11 09:30:00,56.37,56.9,56.37,56.83,195636.0,54.2444,54.7544,54.2444,54.687,195636.0
2020-12-11 10:00:00,56.83,56.96,56.8,56.84,85205.0,54.687,54.8121,54.6581,54.6966,85205.0
2020-12-11 10:30:00,56.83,56.83,56.42,56.48,104453.0,54.687,54.687,54.2925,54.3502,104453.0
2020-12-11 11:00:00,56.49,56.64,56.48,56.56,60559.0,54.3598,54.5042,54.3502,54.4272,60559.0
2020-12-11 11:30:00,56.57,56.58,56.38,56.53,79777.0,54.4368,54.4464,54.254,54.3983,79777.0
2020-12-11 12:00:00,56.54,56.55,56.3,56.44,64153.0,54.4079,54.4176,54.177,54.3117,64153.0
2020-12-11 12:30:00,56.44,56.54,56.36,56.51,38573.0,54.3117,54.4079,54.2347,54.3791,38573.0
2020-12-11 13:00:00,56.51,56.57,56.47,56.56,47964.0,54.3791,54.4368,54.3406,54.4272,47964.0
2020-12-11 13:30:00,56.59,56.85,56.58,56.82,51340.0,54.4561,54.7063,54.4464,54.6774,51340.0
2020-12-11 14:00:00,56.83,56.83,56.69,56.73,83496.0,54.687,54.687,54.5523,54.5908,83496.0
2020-12-11 14:30:00,56.73,56.78,56.65,56.65,78983.0,54.5908,54.6389,54.5138,54.5138,78983.0
2020-12-11 15:00:00,56.66,56.72,56.57,56.62,56965.0,54.5234,54.5812,54.4368,54.4849,56965.0
2020-12-11 15:30:00,56.63,56.75,56.53,56.58,171066.0,54.4946,54.61,54.3983,54.4464,171066.0
2020-12-14 09:30:00,56.96,57.43,56.9,57.25,156506.0,54.8121,55.2644,54.7544,55.0912,156506.0
2020-12-14 10:00:00,57.25,57.39,57.1,57.17,139716.0,55.0912,55.2259,54.9468,55.0142,139716.0
2020-12-14 10:30:00,57.18,57.25,56.99,57.01,88049.0,55.0238,55.0912,54.841,54.8602,88049.0
2020-12-14 11:00:00,57.01,57.05,56.84,56.94,260337.0,54.8602,54.8987,54.6966,54.7929,260337.0
2020-12-14 11:30:00,56.94,57.01,56.83,56.91,49774.0,54.7929,54.8602,54.687,54.764,49774.0
2020-12-14 12:00:00,56.93,56.99,56.79,56.87,54506.0,54.7832,54.841,54.6485,54.7255,54506.0
2020-12-14 12:30:00,56.87,56.92,56.77,56.81,532577.0,54.7255,54.7736,54.6293,54.6678,532577.0
2020-12-14 13:00:00,56.81,56.84,56.66,56.71,52312.0,54.6678,54.6966,54.5234,54.5715,52312.0
2020-12-14 13:30:00,56.71,56.84,56.71,56.79,34553.0,54.5715,54.6966,54.5715,54.6485,34553.0
2020-12-14 14:00:00,56.8,56.84,56.66,56.69,37405.0,54.6581,54.6966,54.5234,54.5523,37405.0
2020-12-14 14:30:00,56.68,56.79,56.6,56.77,52502.0,54.5427,54.6485,54.4657,54.6293,52502.0
2020-12-14 15:00:00,56.76,56.81,56.71,56.75,87619.0,54.6196,54.6678,54.5715,54.61,87619.0
2020-12-14 15:30:00,56.75,56.76,56.5,56.5,136938.0,54.61,54.6196,54.3695,54.3695,136938.0
2020-12-15 09:30:00,56.82,57.15,56.82,57.03,557491.0,54.6774,54.9949,54.6774,54.8795,557491.0
2020-12-15 10:00:00,57.03,57.32,56.97,57.19,254201.0,54.8795,55.1585,54.8217,55.0334,254201.0
2020-12-15 10:30:00,57.21,57.26,57.02,57.13,82251.0,55.0527,55.1008,54.8698,54.9757,82251.0
2020-12-15 11:00:00,57.12,57.21,57.01,57.15,82803.0,54.9661,55.0527,54.8602,54.9949,82803.0
2020-12-15 11:30:00,57.15,57.37,57.15,57.34,69065.0,54.9949,55.2066,54.9949,55.1778,69065.0
2020-12-15 12:00:00,57.35,57.44,57.34,57.38,29823.0,55.1874,55.274,55.1778,55.2163,29823.0
2020-12-15 12:30:00,57.39,57.5,57.33,57.5,222051.0,55.2259,55.3317,55.1682,55.3317,222051.0
2020-12-15 13:00:00,57.5,57.62,57.48,57.49,123215.0,55.3317,55.4472,55.3125,55.3221,123215.0
2020-12-15 13:30:00,57.49,57.65,57.48,57.62,164169.0,55.3221,55.4761,55.3125,55.4472,164169.0
2020-12-15 14:00:00,57.62,57.72,57.6,57.71,97778.0,55.4472,55.5434,55.428,55.5338,97778.0
2020-12-15 14:30:00,57.7,57.77,57.67,57.69,183250.0,55.5242,55.5916,55.4953,55.5146,183250.0
2020-12-15 15:00:00,57.69,57.74,57.57,57.58,77871.0,55.5146,55.5627,55.3991,55.4087,77871.0
2020-12-15 15:30:00,57.58,57.75,57.55,57.73,197152.0,55.4087,55.5723,55.3799,55.5531,197152.0
2020-12-16 09:30:00,57.96,58.33,57.95,58.13,170200.0,55.7744,56.1304,55.7648,55.938,170200.0
2020-12-16 10:00:00,58.13,58.15,57.7,57.92,108755.0,55.938,55.9572,55.5242,55.7359,108755.0
2020-12-16 10:30:00,57.94,57.97,57.76,57.82,37996.0,55.7552,55.784,55.5819,55.6397,37996.0
2020-12-16 11:00:00,57.83,57.84,57.6,57.82,60128.0,55.6493,55.6589,55.428,55.6397,60128.0
2020-12-16 11:30:00,57.81,57.86,57.74,57.79,35204.0,55.6301,55.6782,55.5627,55.6108,35204.0
2020-12-16 12:00:00,57.78,57.85,57.63,57.7,30381.0,55.6012,55.6685,55.4568,55.5242,30381.0
2020-12-16 12:30:00,57.7,57.77,57.62,57.69,40472.0,55.5242,55.5916,55.4472,55.5146,40472.0
2020-12-16 13:00:00,57.69,57.7,57.57,57.58,28973.0,55.5146,55.5242,55.3991,55.4087,28973.0
2020-12-16 13:30:00,57.58,57.61,57.49,57.52,221401.0,55.4087,55.4376,55.3221,55.351,221401.0
2020-12-16 14:00:00,57.56,57.62,57.34,57.43,251671.0,55.3895,55.4472,55.1778,55.2644,251671.0
2020-12-16 14:30:00,57.42,57.7,57.39,57.69,160679.0,55.2548,55.5242,55.2259,55.5146,160679.0
2020-12-16 15:00:00,57.69,57.82,57.59,57.77,139486.0,55.5146,55.6397,55.4184,55.5916,139486.0
2020-12-16 15:30:00,57.75,57.85,57.64,57.67,281880.0,55.5723,55.6685,55.4665,55.4953,281880.0
2020-12-17 09:30:00,58.25,58.88,58.0,58.84,256046.0,56.0535,56.6597,55.8129,56.6212,256046.0
2020-12-17 10:00:00,58.89,59.31,58.89,59.07,162638.0,56.6693,57.0735,56.6693,56.8425,162638.0
2020-12-17 10:30:00,59.04,59.05,58.63,58.93,134964.0,56.8137,56.8233,56.4191,56.7078,134964.0
2020-12-17 11:00:00,58.92,59.01,58.7,58.94,299957.0,56.6982,56.7848,56.4865,56.7174,299957.0
2020-12-17 11:30:00,58.95,58.97,58.58,58.7,90076.0,56.7271,56.7463,56.371,56.4865,90076.0
2020-12-17 12:00:00,58.71,58.75,58.52,58.55,114462.0,56.4961,56.5346,56.3133,56.3421,114462.0
2020-12-17 12:30:00,58.56,58.86,58.53,58.81,80675.0,56.3518,56.6405,56.3229,56.5923,80675.0
2020-12-17 13:00:00,58.81,58.91,58.79,58.79,48836.0,56.5923,56.6886,56.5731,56.5731,48836.0
2020-12-17 13:30:00,58.79,58.88,58.76,58.8,54192.0,56.5731,56.6597,56.5442,56.5827,54192.0
2020-12-17 14:00:00,58.78,58.94,58.74,58.94,55034.0,56.5635,56.7174,56.525,56.7174,55034.0
2020-12-17 14:30:00,58.91,58.99,58.84,58.87,81884.0,56.6886,56.7656,56.6212,56.6501,81884.0
2020-12-17 15:00:00,58.87,58.92,58.83,58.91,70782.0,56.6501,56.6982,56.6116,56.6886,70782.0
2020-12-17 15:30:00,58.91,59.12,58.87,59.08,206857.0,56.6886,56.8907,56.6501,56.8522,206857.0
2020-12-18 09:30:00,59.28,59.66,59.2,59.49,170266.0,57.0446,57.4103,56.9676,57.2467,170266.0
2020-12-18 10:00:00,59.49,59.72,59.41,59.65,111276.0,57.2467,57.468,57.1697,57.4007,111276.0
2020-12-18 10:30:00,59.64,59.68,59.42,59.47,58681.0,57.391,57.4295,57.1793,57.2275,58681.0
2020-12-18 11:00:00,59.49,59.54,59.31,59.45,58450.0,57.2467,57.2948,57.0735,57.2082,58450.0
2020-12-18 11:30:00,59.43,59.45,59.32,59.42,57711.0,57.189,57.2082,57.0831,57.1793,57711.0
2020-12-18 12:00:00,59.4,59.71,59.39,59.64,300529.0,57.1601,57.4584,57.1505,57.391,300529.0
2020-12-18 12:30:00,59.63,59.68,59.48,59.57,48262.0,57.3814,57.4295,57.2371,57.3237,48262.0
2020-12-18 13:00:00,59.57,59.62,59.48,59.55,43680.0,57.3237,57.3718,57.2371,57.3044,43680.0
2020-12-18 13:30:00,59.55,59.55,59.42,59.44,41310.0,57.3044,57.3044,57.1793,57.1986,41310.0
2020-12-18 14:00:00,59.44,59.44,59.21,59.23,60883.0,57.1986,57.1986,56.9773,56.9965,60883.0
2020-12-18 14:30:00,59.24,59.29,59.11,59.19,74835.0,57.0061,57.0542,56.881,56.958,74835.0
2020-12-18 15:00:00,59.19,59.29,59.04,59.12,75626.0,56.958,57.0542,56.8137,56.8907,75626.0
2020-12-18 15:30:00,59.13,59.48,59.03,59.41,199952.0,56.9003,57.2371,56.804,57.1697,199952.0
2020-12-21 09:30:00,58.41,58.9,58.1,58.71,254110.0,56.3199,56.7924,56.021,56.6092,254110.0
2020-12-21 10:00:00,58.71,58.74,57.96,58.06,804645.0,56.6092,56.6381,55.886,55.9825,804645.0
2020-12-21 10:30:00,58.02,58.59,57.94,58.54,179096.0,55.9439,56.4935,55.8668,56.4453,179096.0
2020-12-21 11:00:00,58.54,58.83,58.5,58.74,82052.0,56.4453,56.7249,56.4067,56.6381,82052.0
2020-12-21 11:30:00,58.75,58.95,58.71,58.87,42455.0,56.6478,56.8406,56.6092,56.7635,42455.0
2020-12-21 12:00:00,58.88,59.08,58.85,59.08,38796.0,56.7731,56.966,56.7442,56.966,38796.0
2020-12-21 12:30:00,59.08,59.16,59.01,59.1,53705.0,56.966,57.0431,56.8985,56.9852,53705.0
2020-12-21 13:00:00,59.1,59.15,59.08,59.11,38326.0,56.9852,57.0335,56.966,56.9949,38326.0
2020-12-21 13:30:00,59.1,59.24,59.1,59.2,61431.0,56.9852,57.1202,56.9852,57.0817,61431.0
2020-12-21 14:00:00,59.2,59.31,59.14,59.28,44316.0,57.0817,57.1877,57.0238,57.1588,44316.0
2020-12-21 14:30:00,59.27,59.38,59.16,59.19,76523.0,57.1492,57.2552,57.0431,57.072,76523.0
2020-12-21 15:00:00,59.18,59.21,59.04,59.04,90703.0,57.0624,57.0913,56.9274,56.9274,90703.0
2020-12-21 15:30:00,59.03,59.07,58.81,59.04,218852.0,56.9177,56.9563,56.7056,56.9274,218852.0
2020-12-22 09:30:00,59.21,59.28,58.85,58.88,366252.0,57.0913,57.1588,56.7442,56.7731,366252.0
2020-12-22 10:00:00,58.88,59.3,58.79,59.3,264572.0,56.7731,57.1781,56.6863,57.1781,264572.0
2020-12-22 10:30:00,59.3,59.41,59.17,59.25,76514.0,57.1781,57.2842,57.0527,57.1299,76514.0
2020-12-22 11:00:00,59.27,59.52,59.21,59.22,79312.0,57.1492,57.3902,57.0913,57.101,79312.0
2020-12-22 11:30:00,59.23,59.24,58.85,59.01,65495.0,57.1106,57.1202,56.7442,56.8985,65495.0
2020-12-22 12:00:00,59.01,59.18,58.96,59.08,40027.0,56.8985,57.0624,56.8503,56.966,40027.0
2020-12-22 12:30:00,59.09,59.19,59.06,59.17,54929.0,56.9756,57.072,56.9467,57.0527,54929.0
2020-12-22 13:00:00,59.18,59.27,59.16,59.21,43428.0,57.0624,57.1492,57.0431,57.0913,43428.0
2020-12-22 13:30:00,59.2,59.24,59.15,59.23,54089.0,57.0817,57.1202,57.0335,57.1106,54089.0
2020-12-22 14:00:00,59.23,59.36,59.16,59.36,53692.0,57.1106,57.2359,57.0431,57.2359,53692.0
2020-12-22 14:30:00,59.35,59.36,59.16,59.29,72133.0,57.2263,57.2359,57.0431,57.1684,72133.0
2020-12-22 15:00:00,59.3,59.35,59.16,59.17,57149.0,57.1781,57.2263,57.0431,57.0527,57149.0
2020-12-22 15:30:00,59.17,59.24,59.08,59.16,163754.0,57.0527,57.1202,56.966,57.0431,163754.0
2020-12-23 09:30:00,59.32,59.45,58.84,59.09,112723.0,57.1974,57.3227,56.7345,56.9756,112723.0
2020-12-23 10:00:00,59.11,59.12,58.58,58.62,152765.0,56.9949,57.0045,56.4839,56.5224,152765.0
2020-12-23 10:30:00,58.63,58.93,58.62,58.87,55589.0,56.5321,56.8213,56.5224,56.7635,55589.0
2020-12-23 11:00:00,58.86,59.01,58.85,58.91,25245.0,56.7538,56.8985,56.7442,56.802,25245.0
2020-12-23 11:30:00,58.92,58.95,58.82,58.86,35094.0,56.8117,56.8406,56.7153,56.7538,35094.0
2020-12-23 12:00:00,58.84,58.88,58.76,58.81,31884.0,56.7345,56.7731,56.6574,56.7056,31884.0
2020-12-23 12:30:00,58.83,58.86,58.75,58.84,22694.0,56.7249,56.7538,56.6478,56.7345,22694.0
2020-12-23 13:00:00,58.84,58.88,58.8,58.85,38694.0,56.7345,56.7731,56.696,56.7442,38694.0
2020-12-23 13:30:00,58.86,58.94,58.85,58.92,25751.0,56.7538,56.831,56.7442,56.8117,25751.0
2020-12-23 14:00:00,58.91,58.95,58.83,58.87,70014.0,56.802,56.8406,56.7249,56.7635,70014.0
2020-12-23 14:30:00,58.87,58.94,58.85,58.9,111511.0,56.7635,56.831,56.7442,56.7924,111511.0
2020-12-23 15:00:00,58.9,58.94,58.79,58.83,93565.0,56.7924,56.831,56.6863,56.7249,93565.0
2020-12-23 15:30:00,58.84,58.96,58.73,58.75,342802.0,56.7345,56.8503,56.6285,56.6478,342802.0
2020-12-24 09:30:00,58.77,59.05,58.52,59.01,257444.0,56.6671,56.937,56.426,56.8985,257444.0
2020-12-24 10:00:00,59.0,59.07,58.85,59.06,99016.0,56.8888,56.9563,56.7442,56.9467,99016.0
2020-12-24 10:30:00,59.08,59.31,59.02,59.18,198729.0,56.966,57.1877,56.9081,57.0624,198729.0
2020-12-24 11:00:00,59.18,59.3,59.13,59.13,87332.0,57.0624,57.1781,57.0142,57.0142,87332.0
2020-12-24 11:30:00,59.12,59.23,59.09,59.19,52278.0,57.0045,57.1106,56.9756,57.072,52278.0
2020-12-24 12:00:00,59.19,59.19,59.06,59.13,43278.0,57.072,57.072,56.9467,57.0142,43278.0
2020-12-24 12:30:00,59.13,59.41,59.11,59.4,70396.0,57.0142,57.2842,56.9949,57.2745,70396.0
2020-12-28 09:30:00,59.77,59.85,59.18,59.33,143035.0,57.6313,57.7084,57.0624,57.207,143035.0
2020-12-28 10:00:00,59.31,59.37,58.96,59.1,191687.0,57.1877,57.2456,56.8503,56.9852,191687.0
2020-12-28 10:30:00,59.11,59.29,59.03,59.16,148920.0,56.9949,57.1684,56.9177,57.0431,148920.0
2020-12-28 11:00:00,59.19,59.19,58.93,58.97,56023.0,57.072,57.072,56.8213,56.8599,56023.0
2020-12-28 11:30:00,58.98,58.99,58.61,58.61,44732.0,56.8695,56.8792,56.5128,56.5128,44732.0
2020-12-28 12:00:00,58.61,58.64,58.47,58.63,164859.0,56.5128,56.5417,56.3778,56.5321,164859.0
2020-12-28 12:30:00,58.63,58.64,58.52,58.56,214225.0,56.5321,56.5417,56.426,56.4646,214225.0
2020-12-28 13:00:00,58.55,58.62,58.49,58.54,41510.0,56.4549,56.5224,56.3971,56.4453,41510.0
2020-12-28 13:30:00,58.54,58.64,58.51,58.55,40667.0,56.4453,56.5417,56.4164,56.4549,40667.0
2020-12-28 14:00:00,58.54,58.74,58.53,58.66,47186.0,56.4453,56.6381,56.4356,56.561,47186.0
2020-12-28 14:30:00,58.66,58.76,58.64,58.72,84568.0,56.561,56.6574,56.5417,56.6188,84568.0
2020-12-28 15:00:00,58.71,58.73,58.51,58.52,175504.0,56.6092,56.6285,56.4164,56.426,175504.0
2020-12-28 15:30:00,58.52,58.54,58.39,58.41,214526.0,56.426,56.4453,56.3006,56.3199,214526.0
2020-12-29 09:30:00,58.55,58.77,57.72,57.88,160313.0,56.4549,56.6671,55.6546,55.8089,160313.0
2020-12-29 10:00:00,57.88,57.99,57.63,57.92,289529.0,55.8089,55.915,55.5678,55.8475,289529.0
2020-12-29 10:30:00,57.93,58.08,57.9,58.04,112459.0,55.8571,56.0017,55.8282,55.9632,112459.0
2020-12-29 11:00:00,58.05,58.06,57.77,57.87,102943.0,55.9728,55.9825,55.7028,55.7993,102943.0
2020-12-29 11:30:00,57.87,57.92,57.74,57.81,167036.0,55.7993,55.8475,55.6739,55.7414,167036.0
2020-12-29 12:00:00,57.81,57.88,57.65,57.66,143955.0,55.7414,55.8089,55.5871,55.5968,143955.0
2020-12-29 12:30:00,57.65,57.65,57.43,57.56,74600.0,55.5871,55.5871,55.375,55.5003,74600.0
2020-12-29 13:00:00,57.56,57.61,57.51,57.56,148006.0,55.5003,55.5486,55.4521,55.5003,148006.0
2020-12-29 13:30:00,57.55,57.69,57.49,57.64,50434.0,55.4907,55.6257,55.4329,55.5775,50434.0
2020-12-29 14:00:00,57.63,57.63,57.47,57.55,45631.0,55.5678,55.5678,55.4136,55.4907,45631.0
2020-12-29 14:30:00,57.55,57.69,57.55,57.63,89669.0,55.4907,55.6257,55.4907,55.5678,89669.0
2020-12-29 15:00:00,57.64,57.93,57.6,57.93,127515.0,55.5775,55.8571,55.5389,55.8571,127515.0
2020-12-29 15:30:00,57.92,57.96,57.84,57.92,216617.0,55.8475,55.886,55.7703,55.8475,216617.0
2020-12-30 09:30:00,58.07,58.64,57.99,58.51,145359.0,55.9921,56.5417,55.915,56.4164,145359.0
2020-12-30 10:00:00,58.48,58.67,58.43,58.5,122964.0,56.3874,56.5706,56.3392,56.4067,122964.0
2020-12-30 10:30:00,58.5,58.6,58.35,58.56,92090.0,56.4067,56.5031,56.2621,56.4646,92090.0
2020-12-30 11:00:00,58.54,58.57,58.3,58.3,65744.0,56.4453,56.4742,56.2139,56.2139,65744.0
2020-12-30 11:30:00,58.31,58.33,58.14,58.17,40736.0,56.2235,56.2428,56.0596,56.0885,40736.0
2020-12-30 12:00:00,58.17,58.32,58.13,58.31,68835.0,56.0885,56.2332,56.05,56.2235,68835.0
2020-12-30 12:30:00,58.3,58.35,58.18,58.25,73551.0,56.2139,56.2621,56.0982,56.1657,73551.0
2020-12-30 13:00:00,58.25,58.3,58.14,58.16,81416.0,56.1657,56.2139,56.0596,56.0789,81416.0
2020-12-30 13:30:00,58.16,58.26,58.11,58.12,46212.0,56.0789,56.1753,56.0307,56.0403,46212.0
2020-12-30 14:00:00,58.11,58.2,58.08,58.13,66641.0,56.0307,56.1174,56.0017,56.05,66641.0
2020-12-30 14:30:00,58.14,58.15,58.0,58.01,96242.0,56.0596,56.0692,55.9246,55.9342,96242.0
2020-12-30 15:00:00,58.03,58.1,58.0,58.09,122393.0,55.9535,56.021,55.9246,56.0114,122393.0
2020-12-30 15:30:00,58.08,58.28,58.08,58.16,269637.0,56.0017,56.1946,56.0017,56.0789,269637.0
2020-12-31 09:30:00,58.08,58.11,57.34,57.49,168191.0,56.0017,56.0307,55.2882,55.4329,168191.0
2020-12-31 10:00:00,57.5,57.75,57.46,57.64,76491.0,55.4425,55.6836,55.4039,55.5775,76491.0
2020-12-31 10:30:00,57.64,57.88,57.63,57.73,53212.0,55.5775,55.8089,55.5678,55.6643,53212.0
2020-12-31 11:00:00,57.75,57.77,57.63,57.73,39769.0,55.6836,55.7028,55.5678,55.6643,39769.0
2020-12-31 11:30:00,57.73,57.75,57.58,57.67,37100.0,55.6643,55.6836,55.5196,55.6064,37100.0
2020-12-31 12:00:00,57.66,57.73,57.58,57.71,38582.0,55.5968,55.6643,55.5196,55.645,38582.0
2020-12-31 12:30:00,57.71,57.76,57.62,57.76,45462.0,55.645,55.6932,55.5582,55.6932,45462.0
2020-12-31 13:00:00,57.77,57.8,57.65,57.66,52394.0,55.7028,55.7318,55.5871,55.5968,52394.0
2020-12-31 13:30:00,57.66,57.72,57.6,57.66,110297.0,55.5968,55.6546,55.5389,55.5968,110297.0
2020-12-31 14:00:00,57.65,57.82,57.64,57.75,141520.0,55.5871,55.751,55.5775,55.6836,141520.0
2020-12-31 14:30:00,57.76,57.82,57.68,57.68,75973.0,55.6932,55.751,55.6161,55.6161,75973.0
2020-12-31 15:00:00,57.69,57.81,57.67,57.76,71382.0,55.6257,55.7414,55.6064,55.6932,71382.0
2020-12-31 15:30:00,57.77,57.8,57.62,57.63,281674.0,55.7028,55.7318,55.5582,55.5678,281674.0
2021-01-04 09:30:00,57.76,57.91,57.33,57.33,203657.0,55.6932,55.8378,55.2786,55.2786,203657.0
2021-01-04 10:00:00,57.36,57.43,57.16,57.33,86948.0,55.3075,55.375,55.1147,55.2786,86948.0
2021-01-04 10:30:00,57.32,57.32,56.52,56.64,213129.0,55.2689,55.2689,54.4976,54.6133,213129.0
2021-01-04 11:00:00,56.63,56.8,56.33,56.79,176858.0,54.6036,54.7675,54.3144,54.7579,176858.0
2021-01-04 11:30:00,56.75,56.79,56.48,56.5,88701.0,54.7193,54.7579,54.459,54.4783,88701.0
2021-01-04 12:00:00,56.49,56.57,56.15,56.39,194743.0,54.4686,54.5458,54.1408,54.3722,194743.0
2021-01-04 12:30:00,56.39,56.59,56.24,56.57,96477.0,54.3722,54.5651,54.2276,54.5458,96477.0
2021-01-04 13:00:00,56.55,56.98,56.47,56.9,257277.0,54.5265,54.9411,54.4494,54.864,257277.0
2021-01-04 13:30:00,56.9,57.11,56.81,57.09,239213.0,54.864,55.0665,54.7772,55.0472,239213.0
2021-01-04 14:00:00,57.07,57.09,56.73,56.79,148926.0,55.0279,55.0472,54.7,54.7579,148926.0
2021-01-04 14:30:00,56.8,56.83,56.58,56.81,119574.0,54.7675,54.7965,54.5554,54.7772,119574.0
2021-01-04 15:00:00,56.8,56.86,56.57,56.69,133491.0,54.7675,54.8254,54.5458,54.6615,133491.0
2021-01-04 15:30:00,56.69,56.95,56.6,56.81,365390.0,54.6615,54.9122,54.5747,54.7772,365390.0
2021-01-05 09:30:00,56.49,56.93,56.49,56.59,440623.0,54.4686,54.8929,54.4686,54.5651,440623.0
2021-01-05 10:00:00,56.61,56.94,56.61,56.76,407392.0,54.5843,54.9025,54.5843,54.729,407392.0
2021-01-05 10:30:00,56.78,56.94,56.57,56.71,152363.0,54.7483,54.9025,54.5458,54.6808,152363.0
2021-01-05 11:00:00,56.71,57.08,56.68,57.03,288118.0,54.6808,55.0375,54.6518,54.9893,288118.0
2021-01-05 11:30:00,57.02,57.07,56.95,57.02,60958.0,54.9797,55.0279,54.9122,54.9797,60958.0
2021-01-05 12:00:00,57.04,57.28,57.0,57.13,103224.0,54.999,55.2304,54.9604,55.0857,103224.0
2021-01-05 12:30:00,57.15,57.16,57.0,57.1,327793.0,55.105,55.1147,54.9604,55.0568,327793.0
2021-01-05 13:00:00,57.1,57.18,57.01,57.06,113171.0,55.0568,55.1339,54.97,55.0182,113171.0
2021-01-05 13:30:00,57.06,57.08,56.94,57.05,194840.0,55.0182,55.0375,54.9025,55.0086,194840.0
2021-01-05 14:00:00,57.04,57.3,57.03,57.22,72583.0,54.999,55.2497,54.9893,55.1725,72583.0
2021-01-05 14:30:00,57.23,57.28,56.93,56.93,77993.0,55.1822,55.2304,54.8929,54.8929,77993.0
2021-01-05 15:00:00,56.94,57.15,56.94,56.99,93515.0,54.9025,55.105,54.9025,54.9507,93515.0
2021-01-05 15:30:00,56.98,57.13,56.95,57.02,417121.0,54.9411,55.0857,54.9122,54.9797,417121.0
2021-01-06 09:30:00,57.0,57.71,56.67,57.69,545676.0,54.9604,55.645,54.6422,55.6257,545676.0
2021-01-06 10:00:00,57.69,58.04,57.67,58.03,439996.0,55.6257,55.9632,55.6064,55.9535,439996.0
2021-01-06 10:30:00,58.03,58.1,57.81,57.98,275008.0,55.9535,56.021,55.7414,55.9053,275008.0
2021-01-06 11:00:00,57.98,58.21,57.97,58.05,101191.0,55.9053,56.1271,55.8957,55.9728,101191.0
2021-01-06 11:30:00,58.05,58.22,57.92,58.18,79226.0,55.9728,56.1367,55.8475,56.0982,79226.0
2021-01-06 12:00:00,58.19,58.31,58.16,58.26,78701.0,56.1078,56.2235,56.0789,56.1753,78701.0
2021-01-06 12:30:00,58.27,58.47,58.18,58.43,77044.0,56.1849,56.3778,56.0982,56.3392,77044.0
2021-01-06 13:00:00,58.45,58.55,58.38,58.53,69650.0,56.3585,56.4549,56.291,56.4356,69650.0
2021-01-06 13:30:00,58.54,58.68,58.48,58.52,91214.0,56.4453,56.5803,56.3874,56.426,91214.0
2021-01-06 14:00:00,58.55,58.65,58.15,58.18,131010.0,56.4549,56.5513,56.0692,56.0982,131010.0
2021-01-06 14:30:00,58.16,58.34,57.67,58.07,296406.0,56.0789,56.2524,55.6064,55.9921,296406.0
2021-01-06 15:00:00,58.06,58.21,57.88,58.16,255883.0,55.9825,56.1271,55.8089,56.0789,255883.0
2021-01-06 15:30:00,58.16,58.29,57.95,58.27,442512.0,56.0789,56.2042,55.8764,56.1849,442512.0
2021-01-07 09:30:00,58.52,58.93,58.41,58.92,174556.0,56.426,56.8213,56.3199,56.8117,174556.0
2021-01-07 10:00:00,58.93,58.96,58.54,58.89,207468.0,56.8213,56.8503,56.4453,56.7828,207468.0
2021-01-07 10:30:00,58.9,59.05,58.82,58.99,223119.0,56.7924,56.937,56.7153,56.8792,223119.0
2021-01-07 11:00:00,59.03,59.2,59.02,59.16,93563.0,56.9177,57.0817,56.9081,57.0431,93563.0
2021-01-07 11:30:00,59.15,59.16,58.93,58.99,63670.0,57.0335,57.0431,56.8213,56.8792,63670.0
2021-01-07 12:00:00,59.0,59.15,58.97,59.14,51402.0,56.8888,57.0335,56.8599,57.0238,51402.0
2021-01-07 12:30:00,59.15,59.34,59.14,59.31,70757.0,57.0335,57.2167,57.0238,57.1877,70757.0
2021-01-07 13:00:00,59.32,59.46,59.31,59.38,53138.0,57.1974,57.3324,57.1877,57.2552,53138.0
2021-01-07 13:30:00,59.38,59.46,59.35,59.44,95501.0,57.2552,57.3324,57.2263,57.3131,95501.0
2021-01-07 14:00:00,59.44,59.5,59.29,59.33,113233.0,57.3131,57.3709,57.1684,57.207,113233.0
2021-01-07 14:30:00,59.33,59.42,59.27,59.42,96158.0,57.207,57.2938,57.1492,57.2938,96158.0
2021-01-07 15:00:00,59.41,59.59,59.41,59.57,146729.0,57.2842,57.4577,57.2842,57.4384,146729.0
2021-01-07 15:30:00,59.59,59.8,59.49,59.63,324432.0,57.4577,57.6602,57.3613,57.4963,324432.0
2021-01-08 09:30:00,59.69,59.94,59.33,59.62,191268.0,57.5541,57.7952,57.207,57.4866,191268.0
2021-01-08 10:00:00,59.65,59.88,59.22,59.24,148231.0,57.5156,57.7373,57.101,57.1202,148231.0
2021-01-08 10:30:00,59.27,59.64,59.27,59.51,75424.0,57.1492,57.5059,57.1492,57.3806,75424.0
2021-01-08 11:00:00,59.53,59.53,58.98,58.99,68593.0,57.3999,57.3999,56.8695,56.8792,68593.0
2021-01-08 11:30:00,59.0,59.02,58.82,58.94,71054.0,56.8888,56.9081,56.7153,56.831,71054.0
2021-01-08 12:00:00,58.94,59.17,58.86,58.99,325624.0,56.831,57.0527,56.7538,56.8792,325624.0
2021-01-08 12:30:00,58.96,59.0,58.7,58.74,184484.0,56.8503,56.8888,56.5996,56.6381,184484.0
2021-01-08 13:00:00,58.74,58.75,58.32,58.53,260025.0,56.6381,56.6478,56.2332,56.4356,260025.0
2021-01-08 13:30:00,58.52,58.52,58.06,58.19,375131.0,56.426,56.426,55.9825,56.1078,375131.0
2021-01-08 14:00:00,58.2,58.57,58.2,58.47,148320.0,56.1174,56.4742,56.1174,56.3778,148320.0
2021-01-08 14:30:00,58.49,58.57,58.25,58.49,140864.0,56.3971,56.4742,56.1657,56.3971,140864.0
2021-01-08 15:00:00,58.49,58.7,58.42,58.52,173760.0,56.3971,56.5996,56.3296,56.426,173760.0
2021-01-08 15:30:00,58.52,58.69,58.47,58.62,223591.0,56.426,56.5899,56.3778,56.5224,223591.0
2021-01-11 09:30:00,58.07,58.85,57.97,58.72,278921.0,55.9921,56.7442,55.8957,56.6188,278921.0
2021-01-11 10:00:00,58.72,59.26,58.68,59.25,98128.0,56.6188,57.1395,56.5803,57.1299,98128.0
2021-01-11 10:30:00,59.26,59.4,59.24,59.39,49422.0,57.1395,57.2745,57.1202,57.2649,49422.0
2021-01-11 11:00:00,59.38,59.56,59.23,59.52,102953.0,57.2552,57.4288,57.1106,57.3902,102953.0
2021-01-11 11:30:00,59.52,59.6,59.45,59.55,81202.0,57.3902,57.4674,57.3227,57.4191,81202.0
2021-01-11 12:00:00,59.59,59.67,59.55,59.6,20780.0,57.4577,57.5348,57.4191,57.4674,20780.0
2021-01-11 12:30:00,59.61,59.93,59.61,59.84,235567.0,57.477,57.7855,57.477,57.6988,235567.0
2021-01-11 13:00:00,59.84,59.87,59.65,59.69,82103.0,57.6988,57.7277,57.5156,57.5541,82103.0
2021-01-11 13:30:00,59.68,59.7,59.46,59.6,56208.0,57.5445,57.5638,57.3324,57.4674,56208.0
2021-01-11 14:00:00,59.58,59.63,59.46,59.5,33768.0,57.4481,57.4963,57.3324,57.3709,33768.0
2021-01-11 14:30:00,59.5,59.66,59.49,59.65,99322.0,57.3709,57.5252,57.3613,57.5156,99322.0
2021-01-11 15:00:00,59.65,59.66,59.38,59.42,76380.0,57.5156,57.5252,57.2552,57.2938,76380.0
2021-01-11 15:30:00,59.42,59.55,59.36,59.46,170393.0,57.2938,57.4191,57.2359,57.3324,170393.0
2021-01-12 09:30:00,59.54,59.86,59.31,59.69,687390.0,57.4095,57.718,57.1877,57.5541,687390.0
2021-01-12 10:00:00,59.67,59.99,59.54,59.73,88289.0,57.5348,57.8434,57.4095,57.5927,88289.0
2021-01-12 10:30:00,59.75,59.92,59.67,59.86,64746.0,57.612,57.7759,57.5348,57.718,64746.0
2021-01-12 11:00:00,59.87,60.09,59.8,59.98,134035.0,57.7277,57.9398,57.6602,57.8338,134035.0
2021-01-12 11:30:00,60.0,60.06,59.8,59.98,61495.0,57.853,57.9109,57.6602,57.8338,61495.0
2021-01-12 12:00:00,59.98,60.2,59.85,60.2,100616.0,57.8338,58.0459,57.7084,58.0459,100616.0
2021-01-12 12:30:00,60.2,60.23,60.07,60.2,38322.0,58.0459,58.0748,57.9205,58.0459,38322.0
2021-01-12 13:00:00,60.19,60.23,60.0,60.12,36897.0,58.0362,58.0748,57.853,57.9687,36897.0
2021-01-12 13:30:00,60.11,60.3,60.06,60.29,50876.0,57.9591,58.1423,57.9109,58.1327,50876.0
2021-01-12 14:00:00,60.27,60.33,60.11,60.2,73289.0,58.1134,58.1712,57.9591,58.0459,73289.0
2021-01-12 14:30:00,60.21,60.31,60.17,60.24,29176.0,58.0555,58.1519,58.017,58.0845,29176.0
2021-01-12 15:00:00,60.26,60.37,60.23,60.27,69666.0,58.1037,58.2098,58.0748,58.1134,69666.0
2021-01-12 15:30:00,60.27,60.44,60.24,60.41,184282.0,58.1134,58.2773,58.0845,58.2484,184282.0
2021-01-13 09:30:00,60.57,61.24,60.44,60.87,235686.0,58.4026,59.0487,58.2773,58.6919,235686.0
2021-01-13 10:00:00,60.88,60.88,60.5,60.61,81817.0,58.7016,58.7016,58.3351,58.4412,81817.0
2021-01-13 10:30:00,60.62,60.64,60.41,60.63,109352.0,58.4509,58.4701,58.2484,58.4605,109352.0
2021-01-13 11:00:00,60.63,60.69,60.54,60.57,37881.0,58.4605,58.5183,58.3737,58.4026,37881.0
2021-01-13 11:30:00,60.55,60.6,60.44,60.47,23079.0,58.3834,58.4316,58.2773,58.3062,23079.0
2021-01-13 12:00:00,60.48,60.67,60.45,60.64,36336.0,58.3159,58.4991,58.2869,58.4701,36336.0
2021-01-13 12:30:00,60.65,60.79,60.59,60.74,35540.0,58.4798,58.6148,58.4219,58.5666,35540.0
2021-01-13 13:00:00,60.75,60.8,60.72,60.76,53160.0,58.5762,58.6244,58.5473,58.5858,53160.0
2021-01-13 13:30:00,60.76,60.76,60.63,60.63,32403.0,58.5858,58.5858,58.4605,58.4605,32403.0
2021-01-13 14:00:00,60.61,60.82,60.61,60.78,44212.0,58.4412,58.6437,58.4412,58.6051,44212.0
2021-01-13 14:30:00,60.78,60.81,60.46,60.5,31671.0,58.6051,58.6341,58.2966,58.3351,31671.0
2021-01-13 15:00:00,60.5,60.58,60.34,60.35,41682.0,58.3351,58.4123,58.1809,58.1905,41682.0
2021-01-13 15:30:00,60.36,60.47,60.31,60.31,171684.0,58.2002,58.3062,58.1519,58.1519,171684.0
2021-01-14 09:30:00,60.57,60.71,60.25,60.53,119280.0,58.4026,58.5376,58.0941,58.3641,119280.0
2021-01-14 10:00:00,60.52,60.86,60.51,60.81,116724.0,58.3544,58.6823,58.3448,58.6341,116724.0
2021-01-14 10:30:00,60.81,60.89,60.59,60.67,38505.0,58.6341,58.7112,58.4219,58.4991,38505.0
2021-01-14 11:00:00,60.68,60.76,60.6,60.68,22912.0,58.5087,58.5858,58.4316,58.5087,22912.0
2021-01-14 11:30:00,60.7,60.89,60.67,60.86,43976.0,58.528,58.7112,58.4991,58.6823,43976.0
2021-01-14 12:00:00,60.87,60.99,60.86,60.88,43087.0,58.6919,58.8076,58.6823,58.7016,43087.0
2021-01-14 12:30:00,60.89,60.96,60.81,60.95,43447.0,58.7112,58.7787,58.6341,58.769,43447.0
2021-01-14 13:00:00,60.95,61.04,60.92,60.99,29097.0,58.769,58.8558,58.7401,58.8076,29097.0
2021-01-14 13:30:00,60.97,61.19,60.97,61.08,29746.0,58.7883,59.0005,58.7883,58.8944,29746.0
2021-01-14 14:00:00,61.09,61.13,61.02,61.02,31401.0,58.904,58.9426,58.8365,58.8365,31401.0
2021-01-14 14:30:00,61.02,61.04,60.85,60.89,32285.0,58.8365,58.8558,58.6726,58.7112,32285.0
2021-01-14 15:00:00,60.9,60.93,60.71,60.74,47863.0,58.7208,58.7498,58.5376,58.5666,47863.0
2021-01-14 15:30:00,60.74,60.85,60.51,60.59,119382.0,58.5666,58.6726,58.3448,58.4219,119382.0
2021-01-15 09:30:00,60.23,60.55,59.89,60.49,147184.0,58.0748,58.3834,57.747,58.3255,147184.0
2021-01-15 10:00:00,60.51,60.51,59.6,59.83,131622.0,58.3448,58.3448,57.4674,57.6891,131622.0
2021-01-15 10:30:00,59.82,60.06,59.76,60.03,78288.0,57.6795,57.9109,57.6216,57.882,78288.0
2021-01-15 11:00:00,60.01,60.02,59.66,59.95,42881.0,57.8627,57.8723,57.5252,57.8048,42881.0
2021-01-15 11:30:00,59.92,60.12,59.86,60.12,28057.0,57.7759,57.9687,57.718,57.9687,28057.0
2021-01-15 12:00:00,60.13,60.24,60.09,60.2,29532.0,57.9784,58.0845,57.9398,58.0459,29532.0
2021-01-15 12:30:00,60.18,60.54,60.17,60.53,57381.0,58.0266,58.3737,58.017,58.3641,57381.0
2021-01-15 13:00:00,60.52,60.59,60.38,60.52,60653.0,58.3544,58.4219,58.2194,58.3544,60653.0
2021-01-15 13:30:00,60.51,60.55,60.44,60.52,32459.0,58.3448,58.3834,58.2773,58.3544,32459.0
2021-01-15 14:00:00,60.52,60.59,60.47,60.59,66695.0,58.3544,58.4219,58.3062,58.4219,66695.0
2021-01-15 14:30:00,60.59,60.71,60.56,60.6,68006.0,58.4219,58.5376,58.393,58.4316,68006.0
2021-01-15 15:00:00,60.61,60.73,60.53,60.55,52064.0,58.4412,58.5569,58.3641,58.3834,52064.0
2021-01-15 15:30:00,60.54,60.6,60.41,60.49,114632.0,58.3737,58.4316,58.2484,58.3255,114632.0
2021-01-19 09:30:00,61.02,61.42,60.95,61.2,129176.0,58.8365,59.2222,58.769,59.0101,129176.0
2021-01-19 10:00:00,61.23,61.31,60.87,60.98,137937.0,59.039,59.1162,58.6919,58.798,137937.0
2021-01-19 10:30:00,60.99,61.23,60.92,61.11,27417.0,58.8076,59.039,58.7401,58.9233,27417.0
2021-01-19 11:00:00,61.11,61.26,61.02,61.25,77710.0,58.9233,59.068,58.8365,59.0583,77710.0
2021-01-19 11:30:00,61.23,61.26,61.01,61.02,62793.0,59.039,59.068,58.8269,58.8365,62793.0
2021-01-19 12:00:00,61.01,61.1,60.97,61.02,39096.0,58.8269,58.9137,58.7883,58.8365,39096.0
2021-01-19 12:30:00,61.02,61.22,61.0,61.2,29269.0,58.8365,59.0294,58.8173,59.0101,29269.0
2021-01-19 13:00:00,61.24,61.31,61.12,61.19,41782.0,59.0487,59.1162,58.933,59.0005,41782.0
2021-01-19 13:30:00,61.21,61.29,61.13,61.15,29913.0,59.0197,59.0969,58.9426,58.9619,29913.0
2021-01-19 14:00:00,61.14,61.24,61.09,61.16,37136.0,58.9522,59.0487,58.904,58.9715,37136.0
2021-01-19 14:30:00,61.16,61.25,61.08,61.12,74647.0,58.9715,59.0583,58.8944,58.933,74647.0
2021-01-19 15:00:00,61.12,61.24,61.1,61.24,41317.0,58.933,59.0487,58.9137,59.0487,41317.0
2021-01-19 15:30:00,61.24,61.24,61.09,61.13,110573.0,59.0487,59.0487,58.904,58.9426,110573.0
2021-01-20 09:30:00,61.45,61.73,61.23,61.53,137444.0,59.2512,59.5211,59.039,59.3283,137444.0
2021-01-20 10:00:00,61.57,62.24,61.48,62.15,1693914.0,59.3669,60.0129,59.2801,59.9261,1693914.0
2021-01-20 10:30:00,62.16,62.53,62.14,62.53,151009.0,59.9357,60.2925,59.9165,60.2925,151009.0
2021-01-20 11:00:00,62.53,62.53,62.22,62.29,193839.0,60.2925,60.2925,59.9936,60.0611,193839.0
2021-01-20 11:30:00,62.3,62.46,62.24,62.39,155645.0,60.0707,60.225,60.0129,60.1575,155645.0
2021-01-20 12:00:00,62.4,62.66,62.4,62.66,82573.0,60.1672,60.4179,60.1672,60.4179,82573.0
2021-01-20 12:30:00,62.67,62.74,62.47,62.67,74991.0,60.4275,60.495,60.2347,60.4275,74991.0
2021-01-20 13:00:00,62.67,62.84,62.66,62.67,76997.0,60.4275,60.5914,60.4179,60.4275,76997.0
2021-01-20 13:30:00,62.68,62.94,62.67,62.9,58454.0,60.4371,60.6878,60.4275,60.6493,58454.0
2021-01-20 14:00:00,62.91,63.01,62.57,62.64,145468.0,60.6589,60.7553,60.3311,60.3986,145468.0
2021-01-20 14:30:00,62.65,62.77,62.63,62.71,65532.0,60.4082,60.5239,60.3889,60.4661,65532.0
2021-01-20 15:00:00,62.71,62.73,62.4,62.56,1100695.0,60.4661,60.4854,60.1672,60.3214,1100695.0
2021-01-20 15:30:00,62.55,62.78,62.49,62.7,859872.0,60.3118,60.5336,60.2539,60.4564,859872.0
2021-01-21 09:30:00,62.99,63.5,62.85,63.44,244069.0,60.736,61.2278,60.6011,61.1699,244069.0
2021-01-21 10:00:00,63.42,63.71,63.23,63.38,115203.0,61.1507,61.4303,60.9675,61.1121,115203.0
2021-01-21 10:30:00,63.4,63.55,63.31,63.42,53089.0,61.1314,61.276,61.0446,61.1507,53089.0
2021-01-21 11:00:00,63.43,63.51,63.29,63.42,27283.0,61.1603,61.2374,61.0253,61.1507,27283.0
2021-01-21 11:30:00,63.42,63.42,63.16,63.27,101760.0,61.1507,61.1507,60.9,61.006,101760.0
2021-01-21 12:00:00,63.31,63.37,63.13,63.35,33271.0,61.0446,61.1025,60.871,61.0832,33271.0
2021-01-21 12:30:00,63.34,63.35,63.07,63.15,139414.0,61.0735,61.0832,60.8132,60.8903,139414.0
2021-01-21 13:00:00,63.16,63.3,63.04,63.19,45407.0,60.9,61.035,60.7843,60.9289,45407.0
2021-01-21 13:30:00,63.17,63.29,63.15,63.28,56546.0,60.9096,61.0253,60.8903,61.0157,56546.0
2021-01-21 14:00:00,63.27,63.38,63.16,63.35,36687.0,61.006,61.1121,60.9,61.0832,36687.0
2021-01-21 14:30:00,63.35,63.43,63.26,63.39,51694.0,61.0832,61.1603,60.9964,61.1217,51694.0
2021-01-21 15:00:00,63.38,63.41,63.34,63.39,47685.0,61.1121,61.141,61.0735,61.1217,47685.0
2021-01-21 15:30:00,63.38,63.41,63.16,63.17,253169.0,61.1121,61.141,60.9,60.9096,253169.0
2021-01-22 09:30:00,62.84,63.13,62.38,62.7,273600.0,60.5914,60.871,60.1479,60.4564,273600.0
2021-01-22 10:00:00,62.72,63.08,62.67,62.7,113159.0,60.4757,60.8228,60.4275,60.4564,113159.0
2021-01-22 10:30:00,62.68,62.88,62.53,62.87,69154.0,60.4371,60.63,60.2925,60.6203,69154.0
2021-01-22 11:00:00,62.88,63.05,62.86,62.99,66155.0,60.63,60.7939,60.6107,60.736,66155.0
2021-01-22 11:30:00,62.98,63.24,62.97,63.24,54401.0,60.7264,60.9771,60.7168,60.9771,54401.0
2021-01-22 12:00:00,63.23,63.31,63.12,63.24,69330.0,60.9675,61.0446,60.8614,60.9771,69330.0
2021-01-22 12:30:00,63.25,63.38,63.2,63.36,53518.0,60.9867,61.1121,60.9385,61.0928,53518.0
2021-01-22 13:00:00,63.36,63.39,63.17,63.29,64738.0,61.0928,61.1217,60.9096,61.0253,64738.0
2021-01-22 13:30:00,63.27,63.38,63.12,63.13,48917.0,61.006,61.1121,60.8614,60.871,48917.0
2021-01-22 14:00:00,63.12,63.22,63.07,63.16,103455.0,60.8614,60.9578,60.8132,60.9,103455.0
2021-01-22 14:30:00,63.16,63.33,63.14,63.32,78274.0,60.9,61.0639,60.8807,61.0542,78274.0
2021-01-22 15:00:00,63.32,63.53,63.31,63.53,79597.0,61.0542,61.2567,61.0446,61.2567,79597.0
2021-01-22 15:30:00,63.53,63.65,63.47,63.54,162623.0,61.2567,61.3724,61.1989,61.2664,162623.0
2021-01-25 09:30:00,63.62,64.21,63.56,63.77,357532.0,61.3435,61.9124,61.2857,61.4881,357532.0
2021-01-25 10:00:00,63.77,64.45,63.76,64.43,151053.0,61.4881,62.1438,61.4785,62.1245,151053.0
2021-01-25 10:30:00,64.43,64.63,63.81,63.81,278054.0,62.1245,62.3174,61.5267,61.5267,278054.0
2021-01-25 11:00:00,63.81,63.93,62.98,63.21,357658.0,61.5267,61.6424,60.7264,60.9482,357658.0
2021-01-25 11:30:00,63.21,63.74,63.13,63.69,138968.0,60.9482,61.4592,60.871,61.411,138968.0
2021-01-25 12:00:00,63.7,63.73,63.08,63.29,172871.0,61.4206,61.4496,60.8228,61.0253,172871.0
2021-01-25 12:30:00,63.3,63.49,63.14,63.21,89241.0,61.035,61.2182,60.8807,60.9482,89241.0
2021-01-25 13:00:00,63.23,63.43,63.14,63.3,73854.0,60.9675,61.1603,60.8807,61.035,73854.0
2021-01-25 13:30:00,63.3,63.62,63.27,63.38,74834.0,61.035,61.3435,61.006,61.1121,74834.0
2021-01-25 14:00:00,63.41,63.52,63.33,63.44,189883.0,61.141,61.2471,61.0639,61.1699,189883.0
2021-01-25 14:30:00,63.43,63.56,63.33,63.34,52045.0,61.1603,61.2857,61.0639,61.0735,52045.0
2021-01-25 15:00:00,63.35,63.44,63.2,63.35,87050.0,61.0832,61.1699,60.9385,61.0832,87050.0
2021-01-25 15:30:00,63.35,63.49,63.34,63.48,232335.0,61.0832,61.2182,61.0735,61.2085,232335.0
2021-01-26 09:30:00,63.77,64.13,63.32,63.33,327022.0,61.4881,61.8353,61.0542,61.0639,327022.0
2021-01-26 10:00:00,63.35,63.54,62.78,63.07,184418.0,61.0832,61.2664,60.5336,60.8132,184418.0
2021-01-26 10:30:00,63.07,63.1,62.55,62.67,78893.0,60.8132,60.8421,60.3118,60.4275,78893.0
2021-01-26 11:00:00,62.68,62.91,62.65,62.85,69214.0,60.4371,60.6589,60.4082,60.6011,69214.0
2021-01-26 11:30:00,62.86,62.86,62.42,62.46,82018.0,60.6107,60.6107,60.1864,60.225,82018.0
2021-01-26 12:00:00,62.44,62.6,62.44,62.52,29904.0,60.2057,60.36,60.2057,60.2829,29904.0
2021-01-26 12:30:00,62.5,62.87,62.5,62.72,71464.0,60.2636,60.6203,60.2636,60.4757,71464.0
2021-01-26 13:00:00,62.74,62.9,62.68,62.84,26447.0,60.495,60.6493,60.4371,60.5914,26447.0
2021-01-26 13:30:00,62.82,62.89,62.69,62.71,51906.0,60.5721,60.6396,60.4468,60.4661,51906.0
2021-01-26 14:00:00,62.71,62.76,62.45,62.5,38103.0,60.4661,60.5143,60.2154,60.2636,38103.0
2021-01-26 14:30:00,62.49,62.61,62.41,62.59,65582.0,60.2539,60.3696,60.1768,60.3504,65582.0
2021-01-26 15:00:00,62.58,62.71,62.52,62.71,70156.0,60.3407,60.4661,60.2829,60.4661,70156.0
2021-01-26 15:30:00,62.71,62.78,62.53,62.59,184254.0,60.4661,60.5336,60.2925,60.3504,184254.0
2021-01-27 09:30:00,61.64,61.8,61.03,61.53,631290.0,59.4344,59.5886,58.8462,59.3283,631290.0
2021-01-27 10:00:00,61.55,62.05,61.53,61.91,269195.0,59.3476,59.8297,59.3283,59.6947,269195.0
2021-01-27 10:30:00,61.9,62.17,61.8,62.06,158901.0,59.6851,59.9454,59.5886,59.8393,158901.0
2021-01-27 11:00:00,62.07,62.18,61.76,61.98,152271.0,59.849,59.955,59.5501,59.7622,152271.0
2021-01-27 11:30:00,62.03,62.08,61.59,61.62,173987.0,59.8104,59.8586,59.3861,59.4151,173987.0
2021-01-27 12:00:00,61.62,61.64,61.42,61.63,133201.0,59.4151,59.4344,59.2222,59.4247,133201.0
2021-01-27 12:30:00,61.62,61.96,61.5,61.96,115223.0,59.4151,59.7429,59.2994,59.7429,115223.0
2021-01-27 13:00:00,61.95,62.05,61.8,61.93,77647.0,59.7333,59.8297,59.5886,59.714,77647.0
2021-01-27 13:30:00,61.94,62.05,61.9,61.96,111703.0,59.7236,59.8297,59.6851,59.7429,111703.0
2021-01-27 14:00:00,61.97,62.06,61.65,61.67,109027.0,59.7525,59.8393,59.444,59.4633,109027.0
2021-01-27 14:30:00,61.68,61.72,61.2,61.29,155357.0,59.4729,59.5115,59.0101,59.0969,155357.0
2021-01-27 15:00:00,61.26,61.49,61.06,61.16,129415.0,59.068,59.2897,58.8751,58.9715,129415.0
2021-01-27 15:30:00,61.13,61.5,60.93,61.43,263701.0,58.9426,59.2994,58.7498,59.2319,263701.0
2021-01-28 09:30:00,61.48,61.77,61.01,61.65,289952.0,59.2801,59.5597,58.8269,59.444,289952.0
2021-01-28 10:00:00,61.64,61.82,61.48,61.61,205331.0,59.4344,59.6079,59.2801,59.4054,205331.0
2021-01-28 10:30:00,61.62,61.83,61.4,61.79,274911.0,59.4151,59.6176,59.2029,59.579,274911.0
2021-01-28 11:00:00,61.81,61.82,61.33,61.44,136424.0,59.5983,59.6079,59.1354,59.2415,136424.0
2021-01-28 11:30:00,61.44,61.92,61.39,61.87,110154.0,59.2415,59.7043,59.1933,59.6561,110154.0
2021-01-28 12:00:00,61.87,61.9,61.62,61.69,126625.0,59.6561,59.6851,59.4151,59.4826,126625.0
2021-01-28 12:30:00,61.7,61.71,61.44,61.51,71162.0,59.4922,59.5019,59.2415,59.309,71162.0
2021-01-28 13:00:00,61.53,61.6,61.27,61.34,71962.0,59.3283,59.3958,59.0776,59.1451,71962.0
2021-01-28 13:30:00,61.37,61.69,61.37,61.67,49178.0,59.174,59.4826,59.174,59.4633,49178.0
2021-01-28 14:00:00,61.68,61.7,61.39,61.6,56469.0,59.4729,59.4922,59.1933,59.3958,56469.0
2021-01-28 14:30:00,61.63,61.83,61.49,61.76,80952.0,59.4247,59.6176,59.2897,59.5501,80952.0
2021-01-28 15:00:00,61.74,61.82,61.64,61.64,76694.0,59.5308,59.6079,59.4344,59.4344,76694.0
2021-01-28 15:30:00,61.63,61.76,61.38,61.38,144709.0,59.4247,59.5501,59.1837,59.1837,144709.0
2021-01-29 09:30:00,61.17,61.22,60.38,60.89,486137.0,58.9812,59.0294,58.2194,58.7112,486137.0
2021-01-29 10:00:00,60.91,60.99,60.73,60.82,178597.0,58.7305,58.8076,58.5569,58.6437,178597.0
2021-01-29 10:30:00,60.82,60.98,60.57,60.98,104638.0,58.6437,58.798,58.4026,58.798,104638.0
2021-01-29 11:00:00,60.99,61.06,60.54,60.56,105415.0,58.8076,58.8751,58.3737,58.393,105415.0
2021-01-29 11:30:00,60.49,60.74,60.33,60.73,115638.0,58.3255,58.5666,58.1712,58.5569,115638.0
2021-01-29 12:00:00,60.7,60.85,60.19,60.24,105485.0,58.528,58.6726,58.0362,58.0845,105485.0
2021-01-29 12:30:00,60.23,60.25,59.71,59.97,176939.0,58.0748,58.0941,57.5734,57.8241,176939.0
2021-01-29 13:00:00,59.95,60.4,59.83,60.4,104054.0,57.8048,58.2387,57.6891,58.2387,104054.0
2021-01-29 13:30:00,60.38,60.54,60.18,60.23,120281.0,58.2194,58.3737,58.0266,58.0748,120281.0
2021-01-29 14:00:00,60.2,60.67,60.17,60.36,98619.0,58.0459,58.4991,58.017,58.2002,98619.0
2021-01-29 14:30:00,60.36,60.43,60.16,60.25,154843.0,58.2002,58.2677,58.0073,58.0941,154843.0
2021-01-29 15:00:00,60.26,60.59,60.25,60.48,117450.0,58.1037,58.4219,58.0941,58.3159,117450.0
2021-01-29 15:30:00,60.48,60.68,60.17,60.3,274356.0,58.3159,58.5087,58.017,58.1423,274356.0
2021-02-01 09:30:00,60.75,61.14,60.55,60.65,239939.0,58.5762,58.9522,58.3834,58.4798,239939.0
2021-02-01 10:00:00,60.64,60.64,60.33,60.33,113992.0,58.4701,58.4701,58.1712,58.1712,113992.0
2021-02-01 10:30:00,60.34,60.59,60.07,60.14,86097.0,58.1809,58.4219,57.9205,57.988,86097.0
2021-02-01 11:00:00,60.14,60.6,60.03,60.54,43639.0,57.988,58.4316,57.882,58.3737,43639.0
2021-02-01 11:30:00,60.52,60.81,60.44,60.67,42554.0,58.3544,58.6341,58.2773,58.4991,42554.0
2021-02-01 12:00:00,60.68,60.85,60.63,60.63,40664.0,58.5087,58.6726,58.4605,58.4605,40664.0
2021-02-01 12:30:00,60.68,60.79,60.61,60.76,25924.0,58.5087,58.6148,58.4412,58.5858,25924.0
2021-02-01 13:00:00,60.77,60.83,60.61,60.83,65273.0,58.5955,58.6533,58.4412,58.6533,65273.0
2021-02-01 13:30:00,60.83,60.96,60.78,60.96,30503.0,58.6533,58.7787,58.6051,58.7787,30503.0
2021-02-01 14:00:00,60.95,61.09,60.91,61.05,33563.0,58.769,58.904,58.7305,58.8655,33563.0
2021-02-01 14:30:00,61.05,61.06,60.98,61.02,42038.0,58.8655,58.8751,58.798,58.8365,42038.0
2021-02-01 15:00:00,61.04,61.26,61.04,61.22,67368.0,58.8558,59.068,58.8558,59.0294,67368.0
2021-02-01 15:30:00,61.23,61.37,61.12,61.24,146589.0,59.039,59.174,58.933,59.0487,146589.0
2021-02-02 09:30:00,61.74,61.9,61.07,61.34,191837.0,59.5308,59.6851,58.8848,59.1451,191837.0
2021-02-02 10:00:00,61.36,61.44,61.16,61.35,96413.0,59.1644,59.2415,58.9715,59.1547,96413.0
2021-02-02 10:30:00,61.38,61.69,61.26,61.67,94677.0,59.1837,59.4826,59.068,59.4633,94677.0
2021-02-02 11:00:00,61.66,61.81,61.58,61.81,109598.0,59.4536,59.5983,59.3765,59.5983,109598.0
2021-02-02 11:30:00,61.81,61.98,61.73,61.77,74511.0,59.5983,59.7622,59.5211,59.5597,74511.0
2021-02-02 12:00:00,61.77,61.91,61.73,61.8,29172.0,59.5597,59.6947,59.5211,59.5886,29172.0
2021-02-02 12:30:00,61.8,61.99,61.8,61.96,29041.0,59.5886,59.7718,59.5886,59.7429,29041.0
2021-02-02 13:00:00,61.97,62.05,61.88,61.98,29271.0,59.7525,59.8297,59.6658,59.7622,29271.0
2021-02-02 13:30:00,61.98,62.02,61.91,62.0,35963.0,59.7622,59.8008,59.6947,59.7815,35963.0
2021-02-02 14:00:00,62.0,62.08,61.93,62.03,32455.0,59.7815,59.8586,59.714,59.8104,32455.0
2021-02-02 14:30:00,62.03,62.07,61.99,62.07,58219.0,59.8104,59.849,59.7718,59.849,58219.0
2021-02-02 15:00:00,62.06,62.11,61.97,61.98,46571.0,59.8393,59.8875,59.7525,59.7622,46571.0
2021-02-02 15:30:00,61.97,62.07,61.82,61.84,159941.0,59.7525,59.849,59.6079,59.6272,159941.0
2021-02-03 09:30:00,61.96,62.27,61.87,62.11,126067.0,59.7429,60.0418,59.6561,59.8875,126067.0
2021-02-03 10:00:00,62.12,62.14,61.25,61.26,179043.0,59.8972,59.9165,59.0583,59.068,179043.0
2021-02-03 10:30:00,61.26,61.5,61.17,61.48,263371.0,59.068,59.2994,58.9812,59.2801,263371.0
2021-02-03 11:00:00,61.5,61.6,61.43,61.52,107881.0,59.2994,59.3958,59.2319,59.3187,107881.0
2021-02-03 11:30:00,61.53,61.79,61.45,61.7,44336.0,59.3283,59.579,59.2512,59.4922,44336.0
2021-02-03 12:00:00,61.7,61.76,61.6,61.74,41694.0,59.4922,59.5501,59.3958,59.5308,41694.0
2021-02-03 12:30:00,61.75,61.92,61.69,61.9,58237.0,59.5404,59.7043,59.4826,59.6851,58237.0
2021-02-03 13:00:00,61.9,61.9,61.78,61.79,26952.0,59.6851,59.6851,59.5693,59.579,26952.0
2021-02-03 13:30:00,61.78,61.86,61.73,61.8,24458.0,59.5693,59.6465,59.5211,59.5886,24458.0
2021-02-03 14:00:00,61.79,61.87,61.77,61.87,45087.0,59.579,59.6561,59.5597,59.6561,45087.0
2021-02-03 14:30:00,61.87,61.92,61.84,61.85,36566.0,59.6561,59.7043,59.6272,59.6368,36566.0
2021-02-03 15:00:00,61.84,61.94,61.78,61.87,40263.0,59.6272,59.7236,59.5693,59.6561,40263.0
2021-02-03 15:30:00,61.86,61.9,61.67,61.7,282448.0,59.6465,59.6851,59.4633,59.4922,282448.0
2021-02-04 09:30:00,61.85,61.95,61.57,61.95,147165.0,59.6368,59.7333,59.3669,59.7333,147165.0
2021-02-04 10:00:00,61.98,62.21,61.91,62.08,101017.0,59.7622,59.984,59.6947,59.8586,101017.0
2021-02-04 10:30:00,62.09,62.28,62.03,62.21,50249.0,59.8683,60.0515,59.8104,59.984,50249.0
2021-02-04 11:00:00,62.23,62.35,62.19,62.26,33105.0,60.0032,60.119,59.9647,60.0322,33105.0
2021-02-04 11:30:00,62.24,62.36,62.16,62.19,245177.0,60.0129,60.1286,59.9357,59.9647,245177.0
2021-02-04 12:00:00,62.19,62.36,62.18,62.32,70964.0,59.9647,60.1286,59.955,60.09,70964.0
2021-02-04 12:30:00,62.29,62.36,62.25,62.27,15786.0,60.0611,60.1286,60.0225,60.0418,15786.0
2021-02-04 13:00:00,62.24,62.45,62.21,62.44,22374.0,60.0129,60.2154,59.984,60.2057,22374.0
2021-02-04 13:30:00,62.45,62.5,62.39,62.5,33206.0,60.2154,60.2636,60.1575,60.2636,33206.0
2021-02-04 14:00:00,62.49,62.55,62.37,62.41,102967.0,60.2539,60.3118,60.1382,60.1768,102967.0
2021-02-04 14:30:00,62.4,62.66,62.39,62.6,164514.0,60.1672,60.4179,60.1575,60.36,164514.0
2021-02-04 15:00:00,62.58,62.66,62.43,62.49,73313.0,60.3407,60.4179,60.1961,60.2539,73313.0
2021-02-04 15:30:00,62.48,62.54,62.36,62.48,128598.0,60.2443,60.3022,60.1286,60.2443,128598.0
2021-02-05 09:30:00,62.77,63.1,62.67,62.87,109140.0,60.5239,60.8421,60.4275,60.6203,109140.0
2021-02-05 10:00:00,62.86,63.16,62.79,63.03,105525.0,60.6107,60.9,60.5432,60.7746,105525.0
2021-02-05 10:30:00,63.03,63.3,63.02,63.15,100616.0,60.7746,61.035,60.765,60.8903,100616.0
2021-02-05 11:00:00,63.18,63.4,63.14,63.38,54992.0,60.9193,61.1314,60.8807,61.1121,54992.0
2021-02-05 11:30:00,63.38,63.49,63.24,63.32,73017.0,61.1121,61.2182,60.9771,61.0542,73017.0
2021-02-05 12:00:00,63.31,63.54,63.24,63.53,67739.0,61.0446,61.2664,60.9771,61.2567,67739.0
2021-02-05 12:30:00,63.52,63.67,63.44,63.46,47576.0,61.2471,61.3917,61.1699,61.1892,47576.0
2021-02-05 13:00:00,63.47,63.65,63.41,63.63,96909.0,61.1989,61.3724,61.141,61.3531,96909.0
2021-02-05 13:30:00,63.63,63.65,63.45,63.46,66839.0,61.3531,61.3724,61.1796,61.1892,66839.0
2021-02-05 14:00:00,63.46,63.57,63.42,63.55,169807.0,61.1892,61.2953,61.1507,61.276,169807.0
2021-02-05 14:30:00,63.55,63.63,63.41,63.52,70206.0,61.276,61.3531,61.141,61.2471,70206.0
2021-02-05 15:00:00,63.53,63.6,63.46,63.51,91876.0,61.2567,61.3242,61.1892,61.2374,91876.0
2021-02-05 15:30:00,63.51,63.64,63.45,63.63,407605.0,61.2374,61.3628,61.1796,61.3531,407605.0
2021-02-08 09:30:00,63.88,64.61,63.88,64.61,197487.0,61.5942,62.2981,61.5942,62.2981,197487.0
2021-02-08 10:00:00,64.58,65.1,64.58,64.93,161014.0,62.2692,62.7705,62.2692,62.6066,161014.0
2021-02-08 10:30:00,64.93,64.93,64.6,64.64,92695.0,62.6066,62.6066,62.2884,62.327,92695.0
2021-02-08 11:00:00,64.67,64.82,64.62,64.68,48015.0,62.3559,62.5006,62.3077,62.3656,48015.0
2021-02-08 11:30:00,64.67,64.77,64.51,64.76,41397.0,62.3559,62.4524,62.2017,62.4427,41397.0
2021-02-08 12:00:00,64.78,64.87,64.73,64.76,55364.0,62.462,62.5488,62.4138,62.4427,55364.0
2021-02-08 12:30:00,64.77,64.8,64.66,64.66,34085.0,62.4524,62.4813,62.3463,62.3463,34085.0
2021-02-08 13:00:00,64.66,64.87,64.63,64.78,38295.0,62.3463,62.5488,62.3174,62.462,38295.0
2021-02-08 13:30:00,64.78,64.89,64.69,64.79,78894.0,62.462,62.5681,62.3752,62.4716,78894.0
2021-02-08 14:00:00,64.79,64.86,64.71,64.75,51843.0,62.4716,62.5391,62.3945,62.4331,51843.0
2021-02-08 14:30:00,64.75,64.91,64.71,64.86,49873.0,62.4331,62.5873,62.3945,62.5391,49873.0
2021-02-08 15:00:00,64.85,64.91,64.79,64.91,63455.0,62.5295,62.5873,62.4716,62.5873,63455.0
2021-02-08 15:30:00,64.9,65.09,64.87,65.09,132436.0,62.5777,62.7609,62.5488,62.7609,132436.0
2021-02-09 09:30:00,64.84,64.84,64.54,64.65,159040.0,62.5199,62.5199,62.2306,62.3367,159040.0
2021-02-09 10:00:00,64.66,64.73,64.49,64.57,78503.0,62.3463,62.4138,62.1824,62.2595,78503.0
2021-02-09 10:30:00,64.58,64.7,64.44,64.56,46556.0,62.2692,62.3849,62.1342,62.2499,46556.0
2021-02-09 11:00:00,64.56,64.64,64.43,64.54,42888.0,62.2499,62.327,62.1245,62.2306,42888.0
2021-02-09 11:30:00,64.55,64.75,64.51,64.65,44443.0,62.2402,62.4331,62.2017,62.3367,44443.0
2021-02-09 12:00:00,64.63,64.79,64.63,64.79,24483.0,62.3174,62.4716,62.3174,62.4716,24483.0
2021-02-09 12:30:00,64.77,64.87,64.75,64.83,20136.0,62.4524,62.5488,62.4331,62.5102,20136.0
2021-02-09 13:00:00,64.82,64.82,64.67,64.67,23384.0,62.5006,62.5006,62.3559,62.3559,23384.0
2021-02-09 13:30:00,64.68,64.68,64.57,64.63,27114.0,62.3656,62.3656,62.2595,62.3174,27114.0
2021-02-09 14:00:00,64.66,64.74,64.65,64.74,21917.0,62.3463,62.4234,62.3367,62.4234,21917.0
2021-02-09 14:30:00,64.75,64.77,64.54,64.55,32058.0,62.4331,62.4524,62.2306,62.2402,32058.0
2021-02-09 15:00:00,64.56,64.63,64.47,64.49,44932.0,62.2499,62.3174,62.1631,62.1824,44932.0
2021-02-09 15:30:00,64.49,64.75,64.49,64.59,111644.0,62.1824,62.4331,62.1824,62.2788,111644.0
2021-02-10 09:30:00,64.77,65.01,64.38,64.77,131769.0,62.4524,62.6838,62.0763,62.4524,131769.0
2021-02-10 10:00:00,64.82,64.83,63.81,64.07,153233.0,62.5006,62.5102,61.5267,61.7774,153233.0
2021-02-10 10:30:00,64.08,64.2,63.59,64.19,404758.0,61.787,61.9028,61.3146,61.8931,404758.0
2021-02-10 11:00:00,64.19,64.33,64.08,64.08,52313.0,61.8931,62.0281,61.787,61.787,52313.0
2021-02-10 11:30:00,64.07,64.4,63.99,64.34,82993.0,61.7774,62.0956,61.7003,62.0377,82993.0
2021-02-10 12:00:00,64.32,64.37,64.1,64.37,37836.0,62.0185,62.0667,61.8063,62.0667,37836.0
2021-02-10 12:30:00,64.3,64.59,64.26,64.53,22539.0,61.9992,62.2788,61.9606,62.2209,22539.0
2021-02-10 13:00:00,64.51,64.76,64.51,64.73,17767.0,62.2017,62.4427,62.2017,62.4138,17767.0
2021-02-10 13:30:00,64.76,64.86,64.62,64.66,25363.0,62.4427,62.5391,62.3077,62.3463,25363.0
2021-02-10 14:00:00,64.69,64.85,64.6,64.84,276835.0,62.3752,62.5295,62.2884,62.5199,276835.0
2021-02-10 14:30:00,64.85,64.98,64.8,64.94,101578.0,62.5295,62.6548,62.4813,62.6163,101578.0
2021-02-10 15:00:00,64.94,64.97,64.69,64.7,182533.0,62.6163,62.6452,62.3752,62.3849,182533.0
2021-02-10 15:30:00,64.72,64.78,64.41,64.52,393037.0,62.4041,62.462,62.1052,62.2113,393037.0
2021-02-11 09:30:00,64.97,65.35,64.76,64.76,330646.0,62.6452,63.0116,62.4427,62.4427,330646.0
2021-02-11 10:00:00,64.74,65.32,64.74,65.27,101125.0,62.4234,62.9827,62.4234,62.9345,101125.0
2021-02-11 10:30:00,65.27,65.49,65.18,65.36,61084.0,62.9345,63.1466,62.8477,63.0212,61084.0
2021-02-11 11:00:00,65.37,65.48,65.23,65.37,57953.0,63.0309,63.137,62.8959,63.0309,57953.0
2021-02-11 11:30:00,65.36,65.44,65.25,65.3,67150.0,63.0212,63.0984,62.9152,62.9634,67150.0
2021-02-11 12:00:00,65.3,65.31,64.62,64.63,62359.0,62.9634,62.973,62.3077,62.3174,62359.0
2021-02-11 12:30:00,64.62,64.99,64.61,64.89,364203.0,62.3077,62.6645,62.2981,62.5681,364203.0
2021-02-11 13:00:00,64.87,65.18,64.79,65.13,136452.0,62.5488,62.8477,62.4716,62.7995,136452.0
2021-02-11 13:30:00,65.13,65.22,65.06,65.06,61573.0,62.7995,62.8863,62.732,62.732,61573.0
2021-02-11 14:00:00,65.04,65.04,64.85,64.96,57200.0,62.7127,62.7127,62.5295,62.6356,57200.0
2021-02-11 14:30:00,64.93,65.11,64.88,65.08,29150.0,62.6066,62.7802,62.5584,62.7513,29150.0
2021-02-11 15:00:00,65.06,65.21,65.05,65.15,36963.0,62.732,62.8766,62.7223,62.8188,36963.0
2021-02-11 15:30:00,65.17,65.27,65.09,65.25,247657.0,62.838,62.9345,62.7609,62.9152,247657.0
2021-02-12 09:30:00,64.92,65.45,64.88,65.38,305880.0,62.597,63.108,62.5584,63.0405,305880.0
2021-02-12 10:00:00,65.39,65.44,65.13,65.25,55781.0,63.0502,63.0984,62.7995,62.9152,55781.0
2021-02-12 10:30:00,65.23,65.46,65.15,65.42,47647.0,62.8959,63.1177,62.8188,63.0791,47647.0
2021-02-12 11:00:00,65.42,65.49,65.31,65.33,31654.0,63.0791,63.1466,62.973,62.9923,31654.0
2021-02-12 11:30:00,65.35,65.44,65.27,65.37,24691.0,63.0116,63.0984,62.9345,63.0309,24691.0
2021-02-12 12:00:00,65.37,65.38,65.21,65.26,65129.0,63.0309,63.0405,62.8766,62.9248,65129.0
2021-02-12 12:30:00,65.25,65.26,65.09,65.09,51815.0,62.9152,62.9248,62.7609,62.7609,51815.0
2021-02-12 13:00:00,65.09,65.13,64.88,64.91,31871.0,62.7609,62.7995,62.5584,62.5873,31871.0
2021-02-12 13:30:00,64.91,64.97,64.86,64.91,29951.0,62.5873,62.6452,62.5391,62.5873,29951.0
2021-02-12 14:00:00,64.92,64.95,64.81,64.94,40335.0,62.597,62.6259,62.4909,62.6163,40335.0
2021-02-12 14:30:00,64.94,64.99,64.88,64.91,31910.0,62.6163,62.6645,62.5584,62.5873,31910.0
2021-02-12 15:00:00,64.92,64.96,64.82,64.84,80836.0,62.597,62.6356,62.5006,62.5199,80836.0
2021-02-12 15:30:00,64.84,65.1,64.82,65.06,203722.0,62.5199,62.7705,62.5006,62.732,203722.0
2021-02-16 09:30:00,65.22,65.22,64.19,64.31,430718.0,62.8863,62.8863,61.8931,62.0088,430718.0
2021-02-16 10:00:00,64.33,64.43,64.09,64.28,83220.0,62.0281,62.1245,61.7967,61.9799,83220.0
2021-02-16 10:30:00,64.27,64.36,63.84,64.21,305771.0,61.9702,62.057,61.5556,61.9124,305771.0
2021-02-16 11:00:00,64.15,64.19,63.88,63.88,166912.0,61.8545,61.8931,61.5942,61.5942,166912.0
2021-02-16 11:30:00,63.88,64.02,63.67,63.7,152299.0,61.5942,61.7292,61.3917,61.4206,152299.0
2021-02-16 12:00:00,63.69,63.8,63.41,63.79,233770.0,61.411,61.5171,61.141,61.5074,233770.0
2021-02-16 12:30:00,63.78,63.84,63.7,63.83,128701.0,61.4978,61.5556,61.4206,61.546,128701.0
2021-02-16 13:00:00,63.83,63.89,63.79,63.86,42168.0,61.546,61.6038,61.5074,61.5749,42168.0
2021-02-16 13:30:00,63.86,63.96,63.81,63.87,51985.0,61.5749,61.6713,61.5267,61.5846,51985.0
2021-02-16 14:00:00,63.88,63.94,63.83,63.9,42752.0,61.5942,61.6521,61.546,61.6135,42752.0
2021-02-16 14:30:00,63.89,63.93,63.64,63.7,115763.0,61.6038,61.6424,61.3628,61.4206,115763.0
2021-02-16 15:00:00,63.7,63.73,63.56,63.65,204281.0,61.4206,61.4496,61.2857,61.3724,204281.0
2021-02-16 15:30:00,63.63,63.67,63.5,63.57,260623.0,61.3531,61.3917,61.2278,61.2953,260623.0
2021-02-17 09:30:00,63.16,63.73,62.99,63.43,678532.0,60.9,61.4496,60.736,61.1603,678532.0
2021-02-17 10:00:00,63.42,63.48,63.04,63.07,125098.0,61.1507,61.2085,60.7843,60.8132,125098.0
2021-02-17 10:30:00,63.07,63.34,63.03,63.23,171979.0,60.8132,61.0735,60.7746,60.9675,171979.0
2021-02-17 11:00:00,63.22,63.24,62.73,63.15,123472.0,60.9578,60.9771,60.4854,60.8903,123472.0
2021-02-17 11:30:00,63.14,63.27,63.03,63.25,112792.0,60.8807,61.006,60.7746,60.9867,112792.0
2021-02-17 12:00:00,63.27,63.35,63.17,63.24,40947.0,61.006,61.0832,60.9096,60.9771,40947.0
2021-02-17 12:30:00,63.26,63.32,63.09,63.16,234148.0,60.9964,61.0542,60.8325,60.9,234148.0
2021-02-17 13:00:00,63.16,63.33,63.11,63.19,299330.0,60.9,61.0639,60.8518,60.9289,299330.0
2021-02-17 13:30:00,63.19,63.35,63.16,63.32,67776.0,60.9289,61.0832,60.9,61.0542,67776.0
2021-02-17 14:00:00,63.33,63.42,63.24,63.28,49686.0,61.0639,61.1507,60.9771,61.0157,49686.0
2021-02-17 14:30:00,63.29,63.52,63.24,63.46,60134.0,61.0253,61.2471,60.9771,61.1892,60134.0
2021-02-17 15:00:00,63.45,63.63,63.45,63.61,73613.0,61.1796,61.3531,61.1796,61.3339,73613.0
2021-02-17 15:30:00,63.59,63.63,63.5,63.54,149430.0,61.3146,61.3531,61.2278,61.2664,149430.0
2021-02-18 09:30:00,63.24,63.53,63.08,63.26,221757.0,60.9771,61.2567,60.8228,60.9964,221757.0
2021-02-18 10:00:00,63.27,63.31,62.94,63.08,94415.0,61.006,61.0446,60.6878,60.8228,94415.0
2021-02-18 10:30:00,63.09,63.19,62.87,63.09,112948.0,60.8325,60.9289,60.6203,60.8325,112948.0
2021-02-18 11:00:00,63.07,63.27,63.0,63.18,71814.0,60.8132,61.006,60.7457,60.9193,71814.0
2021-02-18 11:30:00,63.14,63.25,63.03,63.06,28308.0,60.8807,60.9867,60.7746,60.8035,28308.0
2021-02-18 12:00:00,63.06,63.06,62.93,62.97,30591.0,60.8035,60.8035,60.6782,60.7168,30591.0
2021-02-18 12:30:00,62.95,62.99,62.85,62.9,26786.0,60.6975,60.736,60.6011,60.6493,26786.0
2021-02-18 13:00:00,62.88,63.15,62.8,63.13,30433.0,60.63,60.8903,60.5528,60.871,30433.0
2021-02-18 13:30:00,63.12,63.21,63.1,63.19,24016.0,60.8614,60.9482,60.8421,60.9289,24016.0
2021-02-18 14:00:00,63.18,63.44,63.18,63.41,32141.0,60.9193,61.1699,60.9193,61.141,32141.0
2021-02-18 14:30:00,63.42,63.45,63.33,63.42,37997.0,61.1507,61.1796,61.0639,61.1507,37997.0
2021-02-18 15:00:00,63.43,63.46,63.35,63.38,49785.0,61.1603,61.1892,61.0832,61.1121,49785.0
2021-02-18 15:30:00,63.38,63.42,63.16,63.18,103653.0,61.1121,61.1507,60.9,60.9193,103653.0
2021-02-19 09:30:00,63.68,64.06,63.54,64.04,185198.0,61.4014,61.7678,61.2664,61.7485,185198.0
2021-02-19 10:00:00,64.06,64.17,63.89,64.14,203996.0,61.7678,61.8738,61.6038,61.8449,203996.0
2021-02-19 10:30:00,64.14,64.26,64.13,64.23,70160.0,61.8449,61.9606,61.8353,61.9317,70160.0
2021-02-19 11:00:00,64.24,64.44,64.22,64.44,99883.0,61.9413,62.1342,61.922,62.1342,99883.0
2021-02-19 11:30:00,64.44,64.52,64.33,64.34,125852.0,62.1342,62.2113,62.0281,62.0377,125852.0
2021-02-19 12:00:00,64.34,64.42,64.17,64.17,53517.0,62.0377,62.1149,61.8738,61.8738,53517.0
2021-02-19 12:30:00,64.17,64.3,64.05,64.17,58018.0,61.8738,61.9992,61.7581,61.8738,58018.0
2021-02-19 13:00:00,64.17,64.29,64.13,64.26,48231.0,61.8738,61.9895,61.8353,61.9606,48231.0
2021-02-19 13:30:00,64.25,64.44,64.22,64.44,108826.0,61.951,62.1342,61.922,62.1342,108826.0
2021-02-19 14:00:00,64.44,64.46,64.16,64.17,78736.0,62.1342,62.1534,61.8642,61.8738,78736.0
2021-02-19 14:30:00,64.18,64.43,64.18,64.39,56121.0,61.8835,62.1245,61.8835,62.086,56121.0
2021-02-19 15:00:00,64.38,64.41,64.28,64.37,74695.0,62.0763,62.1052,61.9799,62.0667,74695.0
2021-02-19 15:30:00,64.37,64.54,64.31,64.4,237756.0,62.0667,62.2306,62.0088,62.0956,237756.0
2021-02-22 09:30:00,64.05,64.1,63.38,63.98,157993.0,61.7581,61.8063,61.1121,61.6906,157993.0
2021-02-22 10:00:00,63.98,64.14,63.61,63.72,90200.0,61.6906,61.8449,61.3339,61.4399,90200.0
2021-02-22 10:30:00,63.71,63.92,63.55,63.66,92562.0,61.4303,61.6328,61.276,61.3821,92562.0
2021-02-22 11:00:00,63.65,63.89,63.52,63.82,86121.0,61.3724,61.6038,61.2471,61.5363,86121.0
2021-02-22 11:30:00,63.8,64.0,63.72,63.98,50093.0,61.5171,61.7099,61.4399,61.6906,50093.0
2021-02-22 12:00:00,63.96,64.14,63.96,64.12,40604.0,61.6713,61.8449,61.6713,61.8256,40604.0
2021-02-22 12:30:00,64.12,64.35,64.08,64.33,295534.0,61.8256,62.0474,61.787,62.0281,295534.0
2021-02-22 13:00:00,64.33,64.38,64.23,64.24,25512.0,62.0281,62.0763,61.9317,61.9413,25512.0
2021-02-22 13:30:00,64.24,64.3,64.2,64.23,39069.0,61.9413,61.9992,61.9028,61.9317,39069.0
2021-02-22 14:00:00,64.23,64.25,64.01,64.14,72063.0,61.9317,61.951,61.7196,61.8449,72063.0
2021-02-22 14:30:00,64.09,64.12,63.91,63.97,48083.0,61.7967,61.8256,61.6231,61.681,48083.0
2021-02-22 15:00:00,63.98,63.99,63.61,63.62,69650.0,61.6906,61.7003,61.3339,61.3435,69650.0
2021-02-22 15:30:00,63.62,63.69,63.42,63.44,229173.0,61.3435,61.411,61.1507,61.1699,229173.0
2021-02-23 09:30:00,62.91,62.91,61.33,62.08,324504.0,60.6589,60.6589,59.1354,59.8586,324504.0
2021-02-23 10:00:00,62.08,62.5,61.92,62.46,206565.0,59.8586,60.2636,59.7043,60.225,206565.0
2021-02-23 10:30:00,62.5,62.91,62.34,62.8,135123.0,60.2636,60.6589,60.1093,60.5528,135123.0
2021-02-23 11:00:00,62.82,62.99,62.43,62.46,102526.0,60.5721,60.736,60.1961,60.225,102526.0
2021-02-23 11:30:00,62.45,62.55,62.17,62.23,103899.0,60.2154,60.3118,59.9454,60.0032,103899.0
2021-02-23 12:00:00,62.21,62.27,61.94,62.26,84102.0,59.984,60.0418,59.7236,60.0322,84102.0
2021-02-23 12:30:00,62.25,62.38,62.11,62.16,75813.0,60.0225,60.1479,59.8875,59.9357,75813.0
2021-02-23 13:00:00,62.16,62.57,62.07,62.55,70474.0,59.9357,60.3311,59.849,60.3118,70474.0
2021-02-23 13:30:00,62.54,62.67,62.39,62.64,56575.0,60.3022,60.4275,60.1575,60.3986,56575.0
2021-02-23 14:00:00,62.64,63.01,62.6,63.0,487074.0,60.3986,60.7553,60.36,60.7457,487074.0
2021-02-23 14:30:00,62.97,63.08,62.78,63.07,84480.0,60.7168,60.8228,60.5336,60.8132,84480.0
2021-02-23 15:00:00,63.07,63.5,63.02,63.48,118373.0,60.8132,61.2278,60.765,61.2085,118373.0
2021-02-23 15:30:00,63.48,63.58,63.36,63.38,267462.0,61.2085,61.3049,61.0928,61.1121,267462.0
2021-02-24 09:30:00,63.0,63.35,62.34,62.66,461402.0,60.7457,61.0832,60.1093,60.4179,461402.0
2021-02-24 10:00:00,62.72,63.04,62.34,63.04,175430.0,60.4757,60.7843,60.1093,60.7843,175430.0
2021-02-24 10:30:00,63.08,63.32,62.78,63.3,159316.0,60.8228,61.0542,60.5336,61.035,159316.0
2021-02-24 11:00:00,63.3,63.52,63.15,63.35,132569.0,61.035,61.2471,60.8903,61.0832,132569.0
2021-02-24 11:30:00,63.4,63.42,63.11,63.28,57580.0,61.1314,61.1507,60.8518,61.0157,57580.0
2021-02-24 12:00:00,63.31,63.6,63.26,63.6,135669.0,61.0446,61.3242,60.9964,61.3242,135669.0
2021-02-24 12:30:00,63.6,63.7,63.52,63.56,109517.0,61.3242,61.4206,61.2471,61.2857,109517.0
2021-02-24 13:00:00,63.59,63.71,63.55,63.68,67526.0,61.3146,61.4303,61.276,61.4014,67526.0
2021-02-24 13:30:00,63.68,63.75,63.62,63.71,39918.0,61.4014,61.4689,61.3435,61.4303,39918.0
2021-02-24 14:00:00,63.72,63.73,63.49,63.56,32578.0,61.4399,61.4496,61.2182,61.2857,32578.0
2021-02-24 14:30:00,63.57,63.63,63.36,63.47,33848.0,61.2953,61.3531,61.0928,61.1989,33848.0
2021-02-24 15:00:00,63.47,63.69,63.46,63.68,66066.0,61.1989,61.411,61.1892,61.4014,66066.0
2021-02-24 15:30:00,63.67,63.84,63.65,63.8,201970.0,61.3917,61.5556,61.3724,61.5171,201970.0
2021-02-25 09:30:00,63.45,63.56,63.13,63.52,878175.0,61.1796,61.2857,60.871,61.2471,878175.0
2021-02-25 10:00:00,63.52,63.52,62.79,62.86,356359.0,61.2471,61.2471,60.5432,60.6107,356359.0
2021-02-25 10:30:00,62.87,62.92,62.44,62.61,429776.0,60.6203,60.6686,60.2057,60.3696,429776.0
2021-02-25 11:00:00,62.61,62.92,62.59,62.78,123797.0,60.3696,60.6686,60.3504,60.5336,123797.0
2021-02-25 11:30:00,62.77,62.85,62.23,62.31,762620.0,60.5239,60.6011,60.0032,60.0804,762620.0
2021-02-25 12:00:00,62.29,62.32,61.96,61.99,103496.0,60.0611,60.09,59.7429,59.7718,103496.0
2021-02-25 12:30:00,61.98,61.98,61.42,61.43,104065.0,59.7622,59.7622,59.2222,59.2319,104065.0
2021-02-25 13:00:00,61.4,61.78,61.21,61.76,436779.0,59.2029,59.5693,59.0197,59.5501,436779.0
2021-02-25 13:30:00,61.75,61.91,61.44,61.59,140009.0,59.5404,59.6947,59.2415,59.3861,140009.0
2021-02-25 14:00:00,61.57,62.09,61.52,62.05,53426.0,59.3669,59.8683,59.3187,59.8297,53426.0
2021-02-25 14:30:00,62.04,62.04,61.73,61.8,92317.0,59.82,59.82,59.5211,59.5886,92317.0
2021-02-25 15:00:00,61.76,61.87,61.26,61.35,251535.0,59.5501,59.6561,59.068,59.1547,251535.0
2021-02-25 15:30:00,61.35,61.48,60.98,61.17,430392.0,59.1547,59.2801,58.798,58.9812,430392.0
2021-02-26 09:30:00,61.49,62.15,61.49,61.79,510600.0,59.2897,59.9261,59.2897,59.579,510600.0
2021-02-26 10:00:00,61.81,61.81,61.06,61.09,237300.0,59.5983,59.5983,58.8751,58.904,237300.0
2021-02-26 10:30:00,61.11,62.02,61.11,61.93,211210.0,58.9233,59.8008,58.9233,59.714,211210.0
2021-02-26 11:00:00,62.0,62.29,61.91,62.1,257971.0,59.7815,60.0611,59.6947,59.8779,257971.0
2021-02-26 11:30:00,62.1,62.39,62.1,62.32,247465.0,59.8779,60.1575,59.8779,60.09,247465.0
2021-02-26 12:00:00,62.34,62.66,62.31,62.48,523291.0,60.1093,60.4179,60.0804,60.2443,523291.0
2021-02-26 12:30:00,62.49,62.66,62.21,62.29,86501.0,60.2539,60.4179,59.984,60.0611,86501.0
2021-02-26 13:00:00,62.28,62.46,62.07,62.37,65891.0,60.0515,60.225,59.849,60.1382,65891.0
2021-02-26 13:30:00,62.42,62.45,62.05,62.07,139176.0,60.1864,60.2154,59.8297,59.849,139176.0
2021-02-26 14:00:00,62.08,62.22,61.88,62.03,125998.0,59.8586,59.9936,59.6658,59.8104,125998.0
2021-02-26 14:30:00,62.05,62.35,62.01,62.33,77001.0,59.8297,60.119,59.7911,60.0997,77001.0
2021-02-26 15:00:00,62.33,62.65,62.33,62.39,99277.0,60.0997,60.4082,60.0997,60.1575,99277.0
2021-02-26 15:30:00,62.39,62.74,62.03,62.03,486098.0,60.1575,60.495,59.8104,59.8104,486098.0
2021-03-01 09:30:00,62.95,63.34,62.82,63.11,458956.0,60.6975,61.0735,60.5721,60.8518,458956.0
2021-03-01 10:00:00,63.13,63.5,63.04,63.33,143605.0,60.871,61.2278,60.7843,61.0639,143605.0
2021-03-01 10:30:00,63.33,63.65,63.11,63.65,128919.0,61.0639,61.3724,60.8518,61.3724,128919.0
2021-03-01 11:00:00,63.69,63.71,63.52,63.63,125846.0,61.411,61.4303,61.2471,61.3531,125846.0
2021-03-01 11:30:00,63.65,63.87,63.57,63.81,34511.0,61.3724,61.5846,61.2953,61.5267,34511.0
2021-03-01 12:00:00,63.84,63.89,63.63,63.66,53991.0,61.5556,61.6038,61.3531,61.3821,53991.0
2021-03-01 12:30:00,63.65,63.77,63.55,63.58,259094.0,61.3724,61.4881,61.276,61.3049,259094.0
2021-03-01 13:00:00,63.58,63.59,63.23,63.45,52300.0,61.3049,61.3146,60.9675,61.1796,52300.0
2021-03-01 13:30:00,63.47,63.64,63.47,63.55,38622.0,61.1989,61.3628,61.1989,61.276,38622.0
2021-03-01 14:00:00,63.58,63.73,63.56,63.68,106296.0,61.3049,61.4496,61.2857,61.4014,106296.0
2021-03-01 14:30:00,63.67,63.76,63.62,63.7,30449.0,61.3917,61.4785,61.3435,61.4206,30449.0
2021-03-01 15:00:00,63.69,63.76,63.44,63.56,109760.0,61.411,61.4785,61.1699,61.2857,109760.0
2021-03-01 15:30:00,63.57,63.59,63.31,63.39,143855.0,61.2953,61.3146,61.0446,61.1217,143855.0
2021-03-02 09:30:00,63.47,63.67,62.97,63.46,565093.0,61.1989,61.3917,60.7168,61.1892,565093.0
2021-03-02 10:00:00,63.45,63.61,63.1,63.1,110150.0,61.1796,61.3339,60.8421,60.8421,110150.0
2021-03-02 10:30:00,63.09,63.26,62.84,63.15,99121.0,60.8325,60.9964,60.5914,60.8903,99121.0
2021-03-02 11:00:00,63.14,63.26,62.92,63.25,76552.0,60.8807,60.9964,60.6686,60.9867,76552.0
2021-03-02 11:30:00,63.24,63.31,63.01,63.27,51052.0,60.9771,61.0446,60.7553,61.006,51052.0
2021-03-02 12:00:00,63.25,63.32,63.08,63.32,350747.0,60.9867,61.0542,60.8228,61.0542,350747.0
2021-03-02 12:30:00,63.3,63.6,63.19,63.41,520336.0,61.035,61.3242,60.9289,61.141,520336.0
2021-03-02 13:00:00,63.42,63.63,63.41,63.47,61028.0,61.1507,61.3531,61.141,61.1989,61028.0
2021-03-02 13:30:00,63.5,63.65,63.5,63.56,154052.0,61.2278,61.3724,61.2278,61.2857,154052.0
2021-03-02 14:00:00,63.57,63.62,63.31,63.42,54678.0,61.2953,61.3435,61.0446,61.1507,54678.0
2021-03-02 14:30:00,63.43,63.69,63.37,63.62,129130.0,61.1603,61.411,61.1025,61.3435,129130.0
2021-03-02 15:00:00,63.64,63.72,63.48,63.54,89599.0,61.3628,61.4399,61.2085,61.2664,89599.0
2021-03-02 15:30:00,63.53,63.67,63.44,63.45,205667.0,61.2567,61.3917,61.1699,61.1796,205667.0
2021-03-03 09:30:00,63.11,63.32,62.52,62.67,1070009.0,60.8518,61.0542,60.2829,60.4275,1070009.0
2021-03-03 10:00:00,62.67,62.79,62.22,62.34,265223.0,60.4275,60.5432,59.9936,60.1093,265223.0
2021-03-03 10:30:00,62.34,63.11,62.21,63.03,250130.0,60.1093,60.8518,59.984,60.7746,250130.0
2021-03-03 11:00:00,63.01,63.29,63.0,63.25,118393.0,60.7553,61.0253,60.7457,60.9867,118393.0
2021-03-03 11:30:00,63.25,63.37,62.98,63.12,182290.0,60.9867,61.1025,60.7264,60.8614,182290.0
2021-03-03 12:00:00,63.09,63.09,62.84,62.91,136803.0,60.8325,60.8325,60.5914,60.6589,136803.0
2021-03-03 12:30:00,62.89,63.14,62.84,62.95,45481.0,60.6396,60.8807,60.5914,60.6975,45481.0
2021-03-03 13:00:00,62.94,63.29,62.92,63.11,76985.0,60.6878,61.0253,60.6686,60.8518,76985.0
2021-03-03 13:30:00,63.08,63.09,62.68,62.74,68718.0,60.8228,60.8325,60.4371,60.495,68718.0
2021-03-03 14:00:00,62.79,62.81,62.44,62.49,217258.0,60.5432,60.5625,60.2057,60.2539,217258.0
2021-03-03 14:30:00,62.46,62.74,62.31,62.74,120630.0,60.225,60.495,60.0804,60.495,120630.0
2021-03-03 15:00:00,62.75,62.92,62.56,62.61,108346.0,60.5046,60.6686,60.3214,60.3696,108346.0
2021-03-03 15:30:00,62.61,62.69,62.26,62.28,203877.0,60.3696,60.4468,60.0322,60.0515,203877.0
2021-03-04 09:30:00,62.22,62.63,61.85,62.08,572952.0,59.9936,60.3889,59.6368,59.8586,572952.0
2021-03-04 10:00:00,62.1,62.11,61.17,61.55,342721.0,59.8779,59.8875,58.9812,59.3476,342721.0
2021-03-04 10:30:00,61.56,62.0,61.51,61.91,1157625.0,59.3572,59.7815,59.309,59.6947,1157625.0
2021-03-04 11:00:00,61.92,62.24,61.77,61.84,351750.0,59.7043,60.0129,59.5597,59.6272,351750.0
2021-03-04 11:30:00,61.83,62.52,61.83,62.38,366492.0,59.6176,60.2829,59.6176,60.1479,366492.0
2021-03-04 12:00:00,62.39,62.6,61.5,61.63,271721.0,60.1575,60.36,59.2994,59.4247,271721.0
2021-03-04 12:30:00,61.62,61.7,60.83,60.91,233844.0,59.4151,59.4922,58.6533,58.7305,233844.0
2021-03-04 13:00:00,60.91,61.11,60.22,60.65,262433.0,58.7305,58.9233,58.0652,58.4798,262433.0
2021-03-04 13:30:00,60.66,60.66,59.53,59.53,790298.0,58.4894,58.4894,57.3999,57.3999,790298.0
2021-03-04 14:00:00,59.52,60.48,59.44,60.43,172099.0,57.3902,58.3159,57.3131,58.2677,172099.0
2021-03-04 14:30:00,60.44,60.91,60.25,60.86,215340.0,58.2773,58.7305,58.0941,58.6823,215340.0
2021-03-04 15:00:00,60.87,60.92,60.41,60.65,158477.0,58.6919,58.7401,58.2484,58.4798,158477.0
2021-03-04 15:30:00,60.62,61.0,60.58,60.87,303990.0,58.4509,58.8173,58.4123,58.6919,303990.0
2021-03-05 09:30:00,61.58,61.64,60.38,60.7,341803.0,59.3765,59.4344,58.2194,58.528,341803.0
2021-03-05 10:00:00,60.79,61.05,60.5,60.65,290012.0,58.6148,58.8655,58.3351,58.4798,290012.0
2021-03-05 10:30:00,60.65,61.2,60.49,60.94,524555.0,58.4798,59.0101,58.3255,58.7594,524555.0
2021-03-05 11:00:00,60.94,61.0,59.95,60.12,163501.0,58.7594,58.8173,57.8048,57.9687,163501.0
2021-03-05 11:30:00,60.12,61.0,60.12,60.96,219596.0,57.9687,58.8173,57.9687,58.7787,219596.0
2021-03-05 12:00:00,60.95,61.66,60.9,61.61,150983.0,58.769,59.4536,58.7208,59.4054,150983.0
2021-03-05 12:30:00,61.56,61.98,61.55,61.93,152348.0,59.3572,59.7622,59.3476,59.714,152348.0
2021-03-05 13:00:00,61.92,62.43,61.64,62.4,651122.0,59.7043,60.1961,59.4344,60.1672,651122.0
2021-03-05 13:30:00,62.41,62.75,62.24,62.59,187920.0,60.1768,60.5046,60.0129,60.3504,187920.0
2021-03-05 14:00:00,62.61,62.64,62.15,62.6,178609.0,60.3696,60.3986,59.9261,60.36,178609.0
2021-03-05 14:30:00,62.6,62.91,62.5,62.86,134559.0,60.36,60.6589,60.2636,60.6107,134559.0
2021-03-05 15:00:00,62.86,62.99,62.63,62.94,233571.0,60.6107,60.736,60.3889,60.6878,233571.0
2021-03-05 15:30:00,62.94,63.34,62.89,63.21,299407.0,60.6878,61.0735,60.6396,60.9482,299407.0
2021-03-08 09:30:00,63.46,64.23,63.19,63.83,468413.0,61.1892,61.9317,60.9289,61.546,468413.0
2021-03-08 10:00:00,63.89,64.47,63.82,64.4,266874.0,61.6038,62.1631,61.5363,62.0956,266874.0
2021-03-08 10:30:00,64.38,64.8,64.28,64.67,195656.0,62.0763,62.4813,61.9799,62.3559,195656.0
2021-03-08 11:00:00,64.71,64.87,64.54,64.76,181432.0,62.3945,62.5488,62.2306,62.4427,181432.0
2021-03-08 11:30:00,64.73,64.73,64.4,64.42,98195.0,62.4138,62.4138,62.0956,62.1149,98195.0
2021-03-08 12:00:00,64.43,65.0,64.4,64.98,144015.0,62.1245,62.6741,62.0956,62.6548,144015.0
2021-03-08 12:30:00,64.98,65.24,64.95,64.96,669066.0,62.6548,62.9055,62.6259,62.6356,669066.0
2021-03-08 13:00:00,64.97,65.18,64.92,65.12,147809.0,62.6452,62.8477,62.597,62.7898,147809.0
2021-03-08 13:30:00,65.15,65.15,64.5,64.54,126890.0,62.8188,62.8188,62.192,62.2306,126890.0
2021-03-08 14:00:00,64.53,65.08,64.53,65.05,177295.0,62.2209,62.7513,62.2209,62.7223,177295.0
2021-03-08 14:30:00,65.06,65.09,64.56,64.72,98953.0,62.732,62.7609,62.2499,62.4041,98953.0
2021-03-08 15:00:00,64.72,64.73,64.42,64.56,114284.0,62.4041,62.4138,62.1149,62.2499,114284.0
2021-03-08 15:30:00,64.56,64.84,64.35,64.41,434726.0,62.2499,62.5199,62.0474,62.1052,434726.0
2021-03-09 09:30:00,65.22,65.41,64.86,65.32,248238.0,62.8863,63.0695,62.5391,62.9827,248238.0
2021-03-09 10:00:00,65.35,65.39,65.03,65.27,101368.0,63.0116,63.0502,62.7031,62.9345,101368.0
2021-03-09 10:30:00,65.29,65.29,64.72,64.81,78388.0,62.9537,62.9537,62.4041,62.4909,78388.0
2021-03-09 11:00:00,64.82,64.93,64.64,64.79,49474.0,62.5006,62.6066,62.327,62.4716,49474.0
2021-03-09 11:30:00,64.79,64.94,64.7,64.76,124631.0,62.4716,62.6163,62.3849,62.4427,124631.0
2021-03-09 12:00:00,64.77,64.88,64.74,64.77,26904.0,62.4524,62.5584,62.4234,62.4524,26904.0
2021-03-09 12:30:00,64.8,64.95,64.65,64.65,42314.0,62.4813,62.6259,62.3367,62.3367,42314.0
2021-03-09 13:00:00,64.67,64.82,64.57,64.82,416510.0,62.3559,62.5006,62.2595,62.5006,416510.0
2021-03-09 13:30:00,64.82,65.09,64.8,65.04,357913.0,62.5006,62.7609,62.4813,62.7127,357913.0
2021-03-09 14:00:00,65.04,65.13,64.8,64.81,173675.0,62.7127,62.7995,62.4813,62.4909,173675.0
2021-03-09 14:30:00,64.82,65.0,64.67,64.7,37493.0,62.5006,62.6741,62.3559,62.3849,37493.0
2021-03-09 15:00:00,64.71,64.94,64.69,64.76,93217.0,62.3945,62.6163,62.3752,62.4427,93217.0
2021-03-09 15:30:00,64.76,64.8,64.3,64.31,264916.0,62.4427,62.4813,61.9992,62.0088,264916.0
2021-03-10 09:30:00,64.77,65.36,64.44,65.33,324280.0,62.4524,63.0212,62.1342,62.9923,324280.0
2021-03-10 10:00:00,65.36,65.56,65.04,65.11,234452.0,63.0212,63.2141,62.7127,62.7802,234452.0
2021-03-10 10:30:00,65.14,65.49,65.1,65.46,190530.0,62.8091,63.1466,62.7705,63.1177,190530.0
2021-03-10 11:00:00,65.49,65.76,65.44,65.65,110672.0,63.1466,63.4069,63.0984,63.3009,110672.0
2021-03-10 11:30:00,65.64,65.71,65.43,65.59,82665.0,63.2912,63.3587,63.0887,63.243,82665.0
2021-03-10 12:00:00,65.59,65.73,65.53,65.57,70494.0,63.243,63.378,63.1852,63.2237,70494.0
2021-03-10 12:30:00,65.61,65.86,65.4,65.77,123654.0,63.2623,63.5034,63.0598,63.4166,123654.0
2021-03-10 13:00:00,65.79,65.91,65.5,65.88,117224.0,63.4359,63.5516,63.1562,63.5226,117224.0
2021-03-10 13:30:00,65.9,65.98,65.74,65.94,133737.0,63.5419,63.6191,63.3876,63.5805,133737.0
2021-03-10 14:00:00,65.92,66.07,65.85,66.07,66600.0,63.5612,63.7058,63.4937,63.7058,66600.0
2021-03-10 14:30:00,66.08,66.41,66.06,66.25,232980.0,63.7155,64.0337,63.6962,63.8794,232980.0
2021-03-10 15:00:00,66.24,66.29,65.9,65.91,152488.0,63.8698,63.918,63.5419,63.5516,152488.0
2021-03-10 15:30:00,65.9,66.01,65.81,65.88,195528.0,63.5419,63.648,63.4551,63.5226,195528.0
2021-03-11 09:30:00,66.64,66.66,66.16,66.38,261705.0,64.2554,64.2747,63.7926,64.0047,261705.0
2021-03-11 10:00:00,66.4,66.62,66.18,66.62,101470.0,64.024,64.2362,63.8119,64.2362,101470.0
2021-03-11 10:30:00,66.63,66.64,66.4,66.42,105717.0,64.2458,64.2554,64.024,64.0433,105717.0
2021-03-11 11:00:00,66.44,66.46,66.12,66.31,136563.0,64.0626,64.0819,63.754,63.9373,136563.0
2021-03-11 11:30:00,66.3,66.4,66.02,66.04,54019.0,63.9276,64.024,63.6576,63.6769,54019.0
2021-03-11 12:00:00,66.05,66.28,66.05,66.19,40921.0,63.6866,63.9083,63.6866,63.8215,40921.0
2021-03-11 12:30:00,66.22,66.48,66.2,66.35,60589.0,63.8505,64.1012,63.8312,63.9758,60589.0
2021-03-11 13:00:00,66.36,66.48,66.26,66.31,51617.0,63.9855,64.1012,63.889,63.9373,51617.0
2021-03-11 13:30:00,66.32,66.39,66.22,66.35,34820.0,63.9469,64.0144,63.8505,63.9758,34820.0
2021-03-11 14:00:00,66.39,66.59,66.37,66.5,54704.0,64.0144,64.2072,63.9951,64.1205,54704.0
2021-03-11 14:30:00,66.5,66.55,66.28,66.31,48720.0,64.1205,64.1687,63.9083,63.9373,48720.0
2021-03-11 15:00:00,66.31,66.34,66.23,66.28,96232.0,63.9373,63.9662,63.8601,63.9083,96232.0
2021-03-11 15:30:00,66.28,66.3,66.11,66.16,250220.0,63.9083,63.9276,63.7444,63.7926,250220.0
2021-03-12 09:30:00,65.68,65.88,65.22,65.73,478082.0,63.3298,63.5226,62.8863,63.378,478082.0
2021-03-12 10:00:00,65.74,65.8,65.37,65.47,133964.0,63.3876,63.4455,63.0309,63.1273,133964.0
2021-03-12 10:30:00,65.45,65.74,65.41,65.69,277434.0,63.108,63.3876,63.0695,63.3394,277434.0
2021-03-12 11:00:00,65.65,65.91,65.56,65.81,146482.0,63.3009,63.5516,63.2141,63.4551,146482.0
2021-03-12 11:30:00,65.81,65.96,65.64,65.93,55962.0,63.4551,63.5998,63.2912,63.5708,55962.0
2021-03-12 12:00:00,65.93,66.12,65.75,66.1,63101.0,63.5708,63.754,63.3973,63.7348,63101.0
2021-03-12 12:30:00,66.09,66.16,65.99,66.04,59537.0,63.7251,63.7926,63.6287,63.6769,59537.0
2021-03-12 13:00:00,66.05,66.23,66.05,66.12,38939.0,63.6866,63.8601,63.6866,63.754,38939.0
2021-03-12 13:30:00,66.12,66.16,65.97,66.02,47718.0,63.754,63.7926,63.6094,63.6576,47718.0
2021-03-12 14:00:00,66.02,66.08,65.84,65.92,56892.0,63.6576,63.7155,63.4841,63.5612,56892.0
2021-03-12 14:30:00,65.92,66.12,65.92,66.03,56162.0,63.5612,63.754,63.5612,63.6673,56162.0
2021-03-12 15:00:00,66.04,66.1,65.97,66.03,56875.0,63.6769,63.7348,63.6094,63.6673,56875.0
2021-03-12 15:30:00,66.04,66.11,65.96,66.07,305893.0,63.6769,63.7444,63.5998,63.7058,305893.0
2021-03-15 09:30:00,66.21,66.54,66.11,66.23,127485.0,63.8408,64.159,63.7444,63.8601,127485.0
2021-03-15 10:00:00,66.18,66.42,65.91,66.41,66602.0,63.8119,64.0433,63.5516,64.0337,66602.0
2021-03-15 10:30:00,66.43,66.52,66.28,66.4,114552.0,64.053,64.1397,63.9083,64.024,114552.0
2021-03-15 11:00:00,66.38,66.4,66.12,66.3,57642.0,64.0047,64.024,63.754,63.9276,57642.0
2021-03-15 11:30:00,66.3,66.41,66.07,66.41,44658.0,63.9276,64.0337,63.7058,64.0337,44658.0
2021-03-15 12:00:00,66.38,66.82,66.38,66.76,107453.0,64.0047,64.429,64.0047,64.3711,107453.0
2021-03-15 12:30:00,66.76,66.87,66.69,66.78,73648.0,64.3711,64.4772,64.3037,64.3904,73648.0
2021-03-15 13:00:00,66.79,66.84,66.72,66.81,65450.0,64.4001,64.4483,64.3326,64.4194,65450.0
2021-03-15 13:30:00,66.82,66.92,66.8,66.88,73803.0,64.429,64.5254,64.4097,64.4869,73803.0
2021-03-15 14:00:00,66.89,67.03,66.82,67.03,57158.0,64.4965,64.6315,64.429,64.6315,57158.0
2021-03-15 14:30:00,67.02,67.09,66.97,67.09,53887.0,64.6218,64.6893,64.5736,64.6893,53887.0
2021-03-15 15:00:00,67.08,67.11,66.94,66.95,90916.0,64.6797,64.7086,64.5447,64.5544,90916.0
2021-03-15 15:30:00,66.95,67.42,66.9,67.4,215162.0,64.5544,65.0075,64.5061,64.9882,215162.0
2021-03-16 09:30:00,67.5,67.93,67.22,67.67,296465.0,65.0847,65.4993,64.8147,65.2486,296465.0
2021-03-16 10:00:00,67.67,67.72,67.29,67.35,107723.0,65.2486,65.2968,64.8822,64.94,107723.0
2021-03-16 10:30:00,67.37,67.55,67.01,67.01,87468.0,64.9593,65.1329,64.6122,64.6122,87468.0
2021-03-16 11:00:00,67.01,67.14,66.89,67.06,95864.0,64.6122,64.7376,64.4965,64.6604,95864.0
2021-03-16 11:30:00,67.07,67.1,66.79,67.03,64835.0,64.6701,64.699,64.4001,64.6315,64835.0
2021-03-16 12:00:00,67.04,67.04,66.76,66.84,61054.0,64.6411,64.6411,64.3711,64.4483,61054.0
2021-03-16 12:30:00,66.84,67.2,66.82,67.17,109538.0,64.4483,64.7954,64.429,64.7665,109538.0
2021-03-16 13:00:00,67.17,67.42,67.13,67.37,81048.0,64.7665,65.0075,64.7279,64.9593,81048.0
2021-03-16 13:30:00,67.36,67.44,67.16,67.16,488222.0,64.9497,65.0268,64.7568,64.7568,488222.0
2021-03-16 14:00:00,67.15,67.27,66.94,66.97,85253.0,64.7472,64.8629,64.5447,64.5736,85253.0
2021-03-16 14:30:00,66.94,67.08,66.71,67.02,99502.0,64.5447,64.6797,64.3229,64.6218,99502.0
2021-03-16 15:00:00,67.0,67.17,66.83,67.01,61129.0,64.6026,64.7665,64.4386,64.6122,61129.0
2021-03-16 15:30:00,67.01,67.15,66.79,66.8,149792.0,64.6122,64.7472,64.4001,64.4097,149792.0
2021-03-17 09:30:00,66.28,66.64,66.09,66.46,873085.0,63.9083,64.2554,63.7251,64.0819,873085.0
2021-03-17 10:00:00,66.47,66.64,66.21,66.62,107688.0,64.0915,64.2554,63.8408,64.2362,107688.0
2021-03-17 10:30:00,66.62,66.63,66.14,66.2,82334.0,64.2362,64.2458,63.7733,63.8312,82334.0
2021-03-17 11:00:00,66.19,66.92,66.15,66.92,75027.0,63.8215,64.5254,63.783,64.5254,75027.0
2021-03-17 11:30:00,66.9,67.15,66.77,67.09,136463.0,64.5061,64.7472,64.3808,64.6893,136463.0
2021-03-17 12:00:00,67.08,67.59,67.08,67.45,777001.0,64.6797,65.1714,64.6797,65.0365,777001.0
2021-03-17 12:30:00,67.43,67.5,67.31,67.39,47533.0,65.0172,65.0847,64.9015,64.9786,47533.0
2021-03-17 13:00:00,67.4,67.49,67.19,67.29,46241.0,64.9882,65.075,64.7858,64.8822,46241.0
2021-03-17 13:30:00,67.3,67.35,67.09,67.14,66617.0,64.8918,64.94,64.6893,64.7376,66617.0
2021-03-17 14:00:00,67.21,67.7,67.15,67.4,110139.0,64.805,65.2775,64.7472,64.9882,110139.0
2021-03-17 14:30:00,67.36,68.03,67.35,67.98,562569.0,64.9497,65.5957,64.94,65.5475,562569.0
2021-03-17 15:00:00,67.98,68.0,67.7,67.89,228850.0,65.5475,65.5668,65.2775,65.4607,228850.0
2021-03-17 15:30:00,67.9,68.05,67.76,68.04,423590.0,65.4704,65.615,65.3354,65.6053,423590.0
2021-03-18 09:30:00,67.86,68.21,67.53,67.8,423682.0,65.4318,65.7693,65.1136,65.3739,423682.0
2021-03-18 10:00:00,67.84,68.06,67.78,68.01,212391.0,65.4125,65.6246,65.3547,65.5764,212391.0
2021-03-18 10:30:00,68.0,68.4,67.84,68.37,354180.0,65.5668,65.9525,65.4125,65.9235,354180.0
2021-03-18 11:00:00,68.39,68.85,68.32,68.84,180749.0,65.9428,66.3864,65.8753,66.3767,180749.0
2021-03-18 11:30:00,68.84,68.89,68.65,68.75,127754.0,66.3767,66.4249,66.1935,66.2899,127754.0
2021-03-18 12:00:00,68.78,68.8,68.5,68.51,65069.0,66.3189,66.3382,66.0489,66.0585,65069.0
2021-03-18 12:30:00,68.52,68.53,68.18,68.23,130106.0,66.0682,66.0778,65.7403,65.7885,130106.0
2021-03-18 13:00:00,68.22,68.53,68.22,68.38,51868.0,65.7789,66.0778,65.7789,65.9332,51868.0
2021-03-18 13:30:00,68.39,68.46,68.29,68.38,46153.0,65.9428,66.0103,65.8464,65.9332,46153.0
2021-03-18 14:00:00,68.38,68.4,67.95,67.95,95362.0,65.9332,65.9525,65.5186,65.5186,95362.0
2021-03-18 14:30:00,67.95,68.03,67.57,67.9,119435.0,65.5186,65.5957,65.1522,65.4704,119435.0
2021-03-18 15:00:00,67.9,67.92,67.34,67.5,112213.0,65.4704,65.4896,64.9304,65.0847,112213.0
2021-03-18 15:30:00,67.5,67.53,67.02,67.18,348614.0,65.0847,65.1136,64.6218,64.7761,348614.0
2021-03-19 09:30:00,67.21,67.59,66.84,67.21,178322.0,64.805,65.1714,64.4483,64.805,178322.0
2021-03-19 10:00:00,67.2,67.91,67.18,67.86,172248.0,64.7954,65.48,64.7761,65.4318,172248.0
2021-03-19 10:30:00,67.88,68.14,67.68,68.11,80714.0,65.4511,65.7018,65.2582,65.6728,80714.0
2021-03-19 11:00:00,68.12,68.13,67.77,67.9,51293.0,65.6825,65.6921,65.345,65.4704,51293.0
2021-03-19 11:30:00,67.9,68.34,67.85,68.25,78191.0,65.4704,65.8946,65.4221,65.8078,78191.0
2021-03-19 12:00:00,68.23,68.32,68.03,68.21,48726.0,65.7885,65.8753,65.5957,65.7693,48726.0
2021-03-19 12:30:00,68.23,68.32,68.14,68.25,29888.0,65.7885,65.8753,65.7018,65.8078,29888.0
2021-03-19 13:00:00,68.26,68.27,68.05,68.26,218440.0,65.8175,65.8271,65.615,65.8175,218440.0
2021-03-19 13:30:00,68.27,68.43,68.16,68.43,233943.0,65.8271,65.9814,65.7211,65.9814,233943.0
2021-03-19 14:00:00,68.44,68.53,68.1,68.29,108680.0,65.991,66.0778,65.6632,65.8464,108680.0
2021-03-19 14:30:00,68.3,68.46,68.25,68.46,49679.0,65.856,66.0103,65.8078,66.0103,49679.0
2021-03-19 15:00:00,68.45,68.47,68.25,68.35,91122.0,66.0007,66.02,65.8078,65.9043,91122.0
2021-03-19 15:30:00,68.36,68.5,67.99,68.08,232790.0,65.9139,66.0489,65.5571,65.6439,232790.0
2021-03-22 09:30:00,68.32,68.53,67.77,67.77,124826.0,65.9883,66.1912,65.4571,65.4571,124826.0
2021-03-22 10:00:00,67.8,67.81,67.52,67.55,316622.0,65.4861,65.4958,65.2157,65.2446,316622.0
2021-03-22 10:30:00,67.56,67.75,67.4,67.4,75537.0,65.2543,65.4378,65.0997,65.0997,75537.0
2021-03-22 11:00:00,67.42,67.57,67.29,67.55,115211.0,65.1191,65.2639,64.9935,65.2446,115211.0
2021-03-22 11:30:00,67.57,67.84,67.57,67.84,41946.0,65.2639,65.5247,65.2639,65.5247,41946.0
2021-03-22 12:00:00,67.85,67.87,67.65,67.8,28614.0,65.5344,65.5537,65.3412,65.4861,28614.0
2021-03-22 12:30:00,67.81,67.98,67.74,67.97,52455.0,65.4958,65.66,65.4281,65.6503,52455.0
2021-03-22 13:00:00,67.98,68.15,67.89,68.1,49479.0,65.66,65.8241,65.573,65.7759,49479.0
2021-03-22 13:30:00,68.1,68.38,68.08,68.33,63857.0,65.7759,66.0463,65.7565,65.998,63857.0
2021-03-22 14:00:00,68.34,68.52,68.34,68.52,229481.0,66.0077,66.1815,66.0077,66.1815,229481.0
2021-03-22 14:30:00,68.53,68.58,68.44,68.45,49561.0,66.1912,66.2395,66.1043,66.1139,49561.0
2021-03-22 15:00:00,68.45,68.65,68.38,68.39,86916.0,66.1139,66.3071,66.0463,66.056,86916.0
2021-03-22 15:30:00,68.39,68.51,68.2,68.31,170660.0,66.056,66.1719,65.8724,65.9787,170660.0
2021-03-23 09:30:00,68.08,68.49,67.72,68.33,118762.0,65.7565,66.1525,65.4088,65.998,118762.0
2021-03-23 10:00:00,68.38,68.38,67.83,67.92,476183.0,66.0463,66.0463,65.5151,65.602,476183.0
2021-03-23 10:30:00,67.92,68.01,67.6,67.72,154521.0,65.602,65.6889,65.2929,65.4088,154521.0
2021-03-23 11:00:00,67.72,68.07,67.65,68.05,51031.0,65.4088,65.7469,65.3412,65.7276,51031.0
2021-03-23 11:30:00,68.06,68.08,67.54,67.58,76840.0,65.7372,65.7565,65.235,65.2736,76840.0
2021-03-23 12:00:00,67.61,67.72,67.49,67.61,70688.0,65.3026,65.4088,65.1867,65.3026,70688.0
2021-03-23 12:30:00,67.64,67.67,67.52,67.61,37959.0,65.3316,65.3605,65.2157,65.3026,37959.0
2021-03-23 13:00:00,67.61,67.69,67.4,67.45,46569.0,65.3026,65.3798,65.0997,65.148,46569.0
2021-03-23 13:30:00,67.46,67.46,67.09,67.17,68445.0,65.1577,65.1577,64.8003,64.8776,68445.0
2021-03-23 14:00:00,67.17,67.34,67.07,67.16,59670.0,64.8776,65.0418,64.781,64.8679,59670.0
2021-03-23 14:30:00,67.17,67.19,66.65,66.65,87654.0,64.8776,64.8969,64.3753,64.3753,87654.0
2021-03-23 15:00:00,66.66,66.85,66.41,66.6,210089.0,64.385,64.5685,64.1435,64.327,210089.0
2021-03-23 15:30:00,66.58,66.7,66.32,66.65,250797.0,64.3077,64.4236,64.0566,64.3753,250797.0
2021-03-24 09:30:00,67.04,67.82,67.04,67.39,627688.0,64.752,65.5054,64.752,65.0901,627688.0
2021-03-24 10:00:00,67.44,67.67,67.21,67.44,25413.0,65.1384,65.3605,64.9162,65.1384,25413.0
2021-03-24 10:30:00,67.53,67.91,67.47,67.76,72896.0,65.2253,65.5923,65.1674,65.4475,72896.0
2021-03-24 11:00:00,67.8,67.98,67.49,67.6,48279.0,65.4861,65.66,65.1867,65.2929,48279.0
2021-03-24 11:30:00,67.61,67.64,67.36,67.54,58431.0,65.3026,65.3316,65.0611,65.235,58431.0
2021-03-24 12:00:00,67.55,67.77,67.48,67.77,26507.0,65.2446,65.4571,65.177,65.4571,26507.0
2021-03-24 12:30:00,67.78,67.78,67.44,67.55,30621.0,65.4668,65.4668,65.1384,65.2446,30621.0
2021-03-24 13:00:00,67.55,67.55,66.84,67.11,560313.0,65.2446,65.2446,64.5589,64.8196,560313.0
2021-03-24 13:30:00,67.08,67.28,66.96,67.23,61441.0,64.7907,64.9838,64.6748,64.9355,61441.0
2021-03-24 14:00:00,67.2,67.21,66.96,66.96,60576.0,64.9066,64.9162,64.6748,64.6748,60576.0
2021-03-24 14:30:00,66.92,67.0,66.67,66.79,68193.0,64.6361,64.7134,64.3947,64.5106,68193.0
2021-03-24 15:00:00,66.79,67.03,66.76,66.79,61900.0,64.5106,64.7424,64.4816,64.5106,61900.0
2021-03-24 15:30:00,66.8,66.82,66.4,66.4,168669.0,64.5202,64.5395,64.1339,64.1339,168669.0
2021-03-25 09:30:00,66.04,66.31,65.74,66.01,320332.0,63.7862,64.0469,63.4964,63.7572,320332.0
2021-03-25 10:00:00,66.0,66.49,65.82,66.26,174298.0,63.7475,64.2208,63.5737,63.9987,174298.0
2021-03-25 10:30:00,66.23,66.53,66.04,66.53,104495.0,63.9697,64.2594,63.7862,64.2594,104495.0
2021-03-25 11:00:00,66.54,67.03,66.27,67.0,664253.0,64.2691,64.7424,64.0083,64.7134,664253.0
2021-03-25 11:30:00,66.98,67.43,66.92,67.42,150194.0,64.6941,65.1287,64.6361,65.1191,150194.0
2021-03-25 12:00:00,67.44,67.85,67.39,67.72,118770.0,65.1384,65.5344,65.0901,65.4088,118770.0
2021-03-25 12:30:00,67.74,68.27,67.72,68.03,91960.0,65.4281,65.9401,65.4088,65.7082,91960.0
2021-03-25 13:00:00,68.02,68.03,67.57,67.61,146759.0,65.6986,65.7082,65.2639,65.3026,146759.0
2021-03-25 13:30:00,67.62,67.93,67.51,67.62,62096.0,65.3122,65.6117,65.206,65.3122,62096.0
2021-03-25 14:00:00,67.59,67.83,67.45,67.51,86398.0,65.2833,65.5151,65.148,65.206,86398.0
2021-03-25 14:30:00,67.53,68.14,67.48,68.1,52538.0,65.2253,65.8145,65.177,65.7759,52538.0
2021-03-25 15:00:00,68.09,68.38,67.9,68.32,85437.0,65.7662,66.0463,65.5827,65.9883,85437.0
2021-03-25 15:30:00,68.31,68.55,68.28,68.36,232130.0,65.9787,66.2105,65.9497,66.027,232130.0
2021-03-26 09:30:00,68.82,69.45,68.65,69.41,301671.0,66.4713,67.0798,66.3071,67.0411,301671.0
2021-03-26 10:00:00,69.41,70.09,69.36,70.09,653418.0,67.0411,67.6979,66.9929,67.6979,653418.0
2021-03-26 10:30:00,70.11,70.15,69.61,69.66,201367.0,67.7173,67.7559,67.2343,67.2826,201367.0
2021-03-26 11:00:00,69.66,69.8,69.4,69.59,101338.0,67.2826,67.4178,67.0315,67.215,101338.0
2021-03-26 11:30:00,69.6,69.92,69.51,69.9,113581.0,67.2247,67.5337,67.1377,67.5144,113581.0
2021-03-26 12:00:00,69.9,70.35,69.88,70.21,73142.0,67.5144,67.9491,67.4951,67.8138,73142.0
2021-03-26 12:30:00,70.25,70.35,70.14,70.2,104693.0,67.8525,67.9491,67.7462,67.8042,104693.0
2021-03-26 13:00:00,70.2,70.38,70.17,70.22,154833.0,67.8042,67.978,67.7752,67.8235,154833.0
2021-03-26 13:30:00,70.23,70.3,69.7,69.9,99676.0,67.8332,67.9008,67.3213,67.5144,99676.0
2021-03-26 14:00:00,69.86,69.86,69.53,69.83,65863.0,67.4758,67.4758,67.1571,67.4468,65863.0
2021-03-26 14:30:00,69.82,70.26,69.73,70.25,81895.0,67.4372,67.8621,67.3502,67.8525,81895.0
2021-03-26 15:00:00,70.25,70.34,70.1,70.3,71776.0,67.8525,67.9394,67.7076,67.9008,71776.0
2021-03-26 15:30:00,70.29,70.88,70.25,70.84,364858.0,67.8911,68.461,67.8525,68.4223,364858.0
2021-03-29 09:30:00,70.99,71.67,70.88,70.96,548686.0,68.5672,69.224,68.461,68.5382,548686.0
2021-03-29 10:00:00,70.94,71.04,70.36,70.36,249396.0,68.5189,68.6155,67.9587,67.9587,249396.0
2021-03-29 10:30:00,70.35,70.62,70.13,70.22,156319.0,67.9491,68.2099,67.7366,67.8235,156319.0
2021-03-29 11:00:00,70.22,70.31,69.98,70.3,91039.0,67.8235,67.9104,67.5917,67.9008,91039.0
2021-03-29 11:30:00,70.29,70.41,70.04,70.13,82092.0,67.8911,68.007,67.6496,67.7366,82092.0
2021-03-29 12:00:00,70.12,70.18,69.68,69.93,414828.0,67.7269,67.7849,67.3019,67.5434,414828.0
2021-03-29 12:30:00,69.92,70.24,69.9,70.18,54470.0,67.5337,67.8428,67.5144,67.7849,54470.0
2021-03-29 13:00:00,70.19,70.29,69.95,70.01,41609.0,67.7945,67.8911,67.5627,67.6207,41609.0
2021-03-29 13:30:00,69.99,70.23,69.88,69.89,34570.0,67.6014,67.8332,67.4951,67.5048,34570.0
2021-03-29 14:00:00,69.89,69.99,69.79,69.89,69922.0,67.5048,67.6014,67.4082,67.5048,69922.0
2021-03-29 14:30:00,69.88,69.93,69.49,69.6,76514.0,67.4951,67.5434,67.1184,67.2247,76514.0
2021-03-29 15:00:00,69.64,70.02,69.64,69.97,41962.0,67.2633,67.6303,67.2633,67.582,41962.0
2021-03-29 15:30:00,69.98,69.99,69.52,69.61,185227.0,67.5917,67.6014,67.1474,67.2343,185227.0
2021-03-30 09:30:00,69.34,69.72,69.22,69.66,199442.0,66.9735,67.3406,66.8576,67.2826,199442.0
2021-03-30 10:00:00,69.66,69.84,69.44,69.81,176074.0,67.2826,67.4565,67.0701,67.4275,176074.0
2021-03-30 10:30:00,69.81,70.26,69.8,70.08,441941.0,67.4275,67.8621,67.4178,67.6883,441941.0
2021-03-30 11:00:00,70.1,70.17,69.84,69.98,55549.0,67.7076,67.7752,67.4565,67.5917,55549.0
2021-03-30 11:30:00,70.01,70.11,69.72,69.81,61301.0,67.6207,67.7173,67.3406,67.4275,61301.0
2021-03-30 12:00:00,69.78,70.13,69.78,70.13,31749.0,67.3985,67.7366,67.3985,67.7366,31749.0
2021-03-30 12:30:00,70.11,70.22,70.05,70.13,34704.0,67.7173,67.8235,67.6593,67.7366,34704.0
2021-03-30 13:00:00,70.09,70.17,69.91,70.07,28182.0,67.6979,67.7752,67.5241,67.6786,28182.0
2021-03-30 13:30:00,70.08,70.12,69.94,69.99,33245.0,67.6883,67.7269,67.5531,67.6014,33245.0
2021-03-30 14:00:00,69.98,70.41,69.88,70.4,51264.0,67.5917,68.007,67.4951,67.9974,51264.0
2021-03-30 14:30:00,70.42,70.69,70.35,70.69,69775.0,68.0167,68.2775,67.9491,68.2775,69775.0
2021-03-30 15:00:00,70.66,70.83,70.62,70.82,144255.0,68.2485,68.4127,68.2099,68.403,144255.0
2021-03-30 15:30:00,70.8,70.92,70.5,70.68,208180.0,68.3837,68.4996,68.0939,68.2678,208180.0
2021-03-31 09:30:00,71.13,71.22,70.69,70.91,465909.0,68.7024,68.7894,68.2775,68.49,465909.0
2021-03-31 10:00:00,70.91,71.08,70.55,70.6,325274.0,68.49,68.6542,68.1422,68.1905,325274.0
2021-03-31 10:30:00,70.6,70.75,70.32,70.74,176309.0,68.1905,68.3354,67.9201,68.3258,176309.0
2021-03-31 11:00:00,70.74,70.83,70.56,70.58,104925.0,68.3258,68.4127,68.1519,68.1712,104925.0
2021-03-31 11:30:00,70.56,70.65,70.29,70.5,174414.0,68.1519,68.2388,67.8911,68.0939,174414.0
2021-03-31 12:00:00,70.51,70.69,70.5,70.51,70163.0,68.1036,68.2775,68.0939,68.1036,70163.0
2021-03-31 12:30:00,70.53,70.75,70.47,70.74,80673.0,68.1229,68.3354,68.065,68.3258,80673.0
2021-03-31 13:00:00,70.76,70.86,70.73,70.75,121874.0,68.3451,68.4417,68.3161,68.3354,121874.0
2021-03-31 13:30:00,70.76,70.87,70.61,70.87,45415.0,68.3451,68.4513,68.2002,68.4513,45415.0
2021-03-31 14:00:00,70.86,70.95,70.73,70.84,121741.0,68.4417,68.5286,68.3161,68.4223,121741.0
2021-03-31 14:30:00,70.84,70.99,70.73,70.76,77455.0,68.4223,68.5672,68.3161,68.3451,77455.0
2021-03-31 15:00:00,70.75,70.97,70.74,70.89,255752.0,68.3354,68.5479,68.3258,68.4706,255752.0
2021-03-31 15:30:00,70.88,70.97,70.35,70.37,518017.0,68.461,68.5479,67.9491,67.9684,518017.0
2021-04-01 09:30:00,70.63,71.22,70.63,70.72,516464.0,68.2195,68.7894,68.2195,68.3064,516464.0
2021-04-01 10:00:00,70.7,71.02,70.69,70.94,102520.0,68.2871,68.5962,68.2775,68.5189,102520.0
2021-04-01 10:30:00,70.94,71.09,70.74,70.87,67235.0,68.5189,68.6638,68.3258,68.4513,67235.0
2021-04-01 11:00:00,70.88,70.95,70.7,70.92,166181.0,68.461,68.5286,68.2871,68.4996,166181.0
2021-04-01 11:30:00,70.9,71.12,70.9,71.1,73266.0,68.4803,68.6928,68.4803,68.6735,73266.0
2021-04-01 12:00:00,71.13,71.4,71.12,71.3,55872.0,68.7024,68.9632,68.6928,68.8666,55872.0
2021-04-01 12:30:00,71.3,71.39,71.17,71.23,48363.0,68.8666,68.9536,68.7411,68.799,48363.0
2021-04-01 13:00:00,71.23,71.41,71.2,71.31,65268.0,68.799,68.9729,68.7701,68.8763,65268.0
2021-04-01 13:30:00,71.29,71.46,71.28,71.37,40166.0,68.857,69.0212,68.8473,68.9343,40166.0
2021-04-01 14:00:00,71.37,71.46,71.32,71.4,148306.0,68.9343,69.0212,68.886,68.9632,148306.0
2021-04-01 14:30:00,71.4,71.58,71.37,71.51,76054.0,68.9632,69.1371,68.9343,69.0695,76054.0
2021-04-01 15:00:00,71.5,71.52,71.32,71.36,60680.0,69.0598,69.0791,68.886,68.9246,60680.0
2021-04-01 15:30:00,71.36,71.62,71.34,71.62,131854.0,68.9246,69.1757,68.9053,69.1757,131854.0
2021-04-05 09:30:00,72.41,72.47,71.96,72.0,235269.0,69.9388,69.9967,69.5041,69.5428,235269.0
2021-04-05 10:00:00,72.02,72.31,71.65,72.31,127233.0,69.5621,69.8422,69.2047,69.8422,127233.0
2021-04-05 10:30:00,72.34,72.45,72.08,72.1,59278.0,69.8712,69.9774,69.62,69.6393,59278.0
2021-04-05 11:00:00,72.1,72.28,72.03,72.21,62685.0,69.6393,69.8132,69.5717,69.7456,62685.0
2021-04-05 11:30:00,72.19,72.27,72.06,72.17,53758.0,69.7263,69.8035,69.6007,69.707,53758.0
2021-04-05 12:00:00,72.18,72.32,72.13,72.26,56114.0,69.7166,69.8518,69.6683,69.7939,56114.0
2021-04-05 12:30:00,72.27,72.34,72.17,72.18,38271.0,69.8035,69.8712,69.707,69.7166,38271.0
2021-04-05 13:00:00,72.16,72.31,72.15,72.28,75010.0,69.6973,69.8422,69.6876,69.8132,75010.0
2021-04-05 13:30:00,72.27,72.34,72.2,72.32,74988.0,69.8035,69.8712,69.7359,69.8518,74988.0
2021-04-05 14:00:00,72.32,72.32,72.19,72.22,42263.0,69.8518,69.8518,69.7263,69.7552,42263.0
2021-04-05 14:30:00,72.23,72.31,72.16,72.25,41714.0,69.7649,69.8422,69.6973,69.7842,41714.0
2021-04-05 15:00:00,72.24,72.37,72.16,72.32,48024.0,69.7746,69.9001,69.6973,69.8518,48024.0
2021-04-05 15:30:00,72.32,72.46,72.22,72.39,199744.0,69.8518,69.9871,69.7552,69.9194,199744.0
2021-04-06 09:30:00,72.5,72.74,72.36,72.55,174739.0,70.0257,70.2575,69.8905,70.074,174739.0
2021-04-06 10:00:00,72.57,73.0,72.56,72.94,68284.0,70.0933,70.5086,70.0836,70.4507,68284.0
2021-04-06 10:30:00,72.95,73.05,72.58,72.69,83017.0,70.4603,70.5569,70.103,70.2092,83017.0
2021-04-06 11:00:00,72.66,72.73,72.57,72.67,41470.0,70.1802,70.2478,70.0933,70.1899,41470.0
2021-04-06 11:30:00,72.67,73.0,72.64,72.79,35693.0,70.1899,70.5086,70.1609,70.3058,35693.0
2021-04-06 12:00:00,72.8,72.91,72.75,72.89,30762.0,70.3155,70.4217,70.2672,70.4024,30762.0
2021-04-06 12:30:00,72.89,73.03,72.86,73.01,45375.0,70.4024,70.5376,70.3734,70.5183,45375.0
2021-04-06 13:00:00,73.02,73.06,72.88,72.96,30798.0,70.5279,70.5666,70.3927,70.47,30798.0
2021-04-06 13:30:00,72.97,73.15,72.93,73.14,37952.0,70.4797,70.6535,70.441,70.6438,37952.0
2021-04-06 14:00:00,73.14,73.28,73.12,73.13,175521.0,70.6438,70.7791,70.6245,70.6342,175521.0
2021-04-06 14:30:00,73.13,73.16,72.98,73.03,38653.0,70.6342,70.6632,70.4893,70.5376,38653.0
2021-04-06 15:00:00,73.03,73.04,72.83,72.88,129516.0,70.5376,70.5473,70.3444,70.3927,129516.0
2021-04-06 15:30:00,72.89,73.08,72.87,73.04,179475.0,70.4024,70.5859,70.3831,70.5473,179475.0
2021-04-07 09:30:00,73.0,73.06,72.48,72.58,149907.0,70.5086,70.5666,70.0064,70.103,149907.0
2021-04-07 10:00:00,72.56,72.56,72.15,72.22,79282.0,70.0836,70.0836,69.6876,69.7552,79282.0
2021-04-07 10:30:00,72.25,72.45,72.1,72.34,43780.0,69.7842,69.9774,69.6393,69.8712,43780.0
2021-04-07 11:00:00,72.32,72.42,72.08,72.14,28308.0,69.8518,69.9484,69.62,69.678,28308.0
2021-04-07 11:30:00,72.15,72.17,71.9,71.92,45344.0,69.6876,69.707,69.4462,69.4655,45344.0
2021-04-07 12:00:00,71.94,72.08,71.93,72.01,63817.0,69.4848,69.62,69.4751,69.5524,63817.0
2021-04-07 12:30:00,72.01,72.33,72.0,72.31,30828.0,69.5524,69.8615,69.5428,69.8422,30828.0
2021-04-07 13:00:00,72.31,72.32,72.04,72.12,22683.0,69.8422,69.8518,69.5814,69.6587,22683.0
2021-04-07 13:30:00,72.11,72.26,72.1,72.19,27253.0,69.649,69.7939,69.6393,69.7263,27253.0
2021-04-07 14:00:00,72.19,72.38,72.18,72.3,41975.0,69.7263,69.9098,69.7166,69.8325,41975.0
2021-04-07 14:30:00,72.3,72.34,72.17,72.19,56275.0,69.8325,69.8712,69.707,69.7263,56275.0
2021-04-07 15:00:00,72.19,72.26,71.93,71.94,200735.0,69.7263,69.7939,69.4751,69.4848,200735.0
2021-04-07 15:30:00,71.92,72.08,71.92,72.04,152844.0,69.4655,69.62,69.4655,69.5814,152844.0
2021-04-08 09:30:00,72.49,72.49,71.78,71.82,347283.0,70.016,70.016,69.3303,69.3689,347283.0
2021-04-08 10:00:00,71.83,71.85,71.54,71.79,100720.0,69.3786,69.3979,69.0985,69.3399,100720.0
2021-04-08 10:30:00,71.8,71.95,71.71,71.83,56862.0,69.3496,69.4945,69.2627,69.3786,56862.0
2021-04-08 11:00:00,71.84,72.05,71.76,71.82,70226.0,69.3882,69.591,69.3109,69.3689,70226.0
2021-04-08 11:30:00,71.81,72.02,71.8,71.94,39352.0,69.3592,69.5621,69.3496,69.4848,39352.0
2021-04-08 12:00:00,71.93,72.07,71.85,71.98,37681.0,69.4751,69.6104,69.3979,69.5234,37681.0
2021-04-08 12:30:00,71.99,72.1,71.96,72.06,55820.0,69.5331,69.6393,69.5041,69.6007,55820.0
2021-04-08 13:00:00,72.06,72.26,72.06,72.23,53187.0,69.6007,69.7939,69.6007,69.7649,53187.0
2021-04-08 13:30:00,72.24,72.25,71.94,71.94,362019.0,69.7746,69.7842,69.4848,69.4848,362019.0
2021-04-08 14:00:00,71.94,72.05,71.93,71.95,56617.0,69.4848,69.591,69.4751,69.4945,56617.0
2021-04-08 14:30:00,71.94,72.12,71.94,72.12,29977.0,69.4848,69.6587,69.4848,69.6587,29977.0
2021-04-08 15:00:00,72.1,72.15,71.98,72.03,38228.0,69.6393,69.6876,69.5234,69.5717,38228.0
2021-04-08 15:30:00,72.03,72.13,71.98,72.06,236864.0,69.5717,69.6683,69.5234,69.6007,236864.0
2021-04-09 09:30:00,72.01,72.89,71.95,72.8,460304.0,69.5524,70.4024,69.4945,70.3155,460304.0
2021-04-09 10:00:00,72.84,72.88,72.62,72.73,60152.0,70.3541,70.3927,70.1416,70.2478,60152.0
2021-04-09 10:30:00,72.74,72.95,72.65,72.83,66657.0,70.2575,70.4603,70.1706,70.3444,66657.0
2021-04-09 11:00:00,72.83,73.07,72.82,72.89,135972.0,70.3444,70.5762,70.3348,70.4024,135972.0
2021-04-09 11:30:00,72.9,73.0,72.79,72.98,23251.0,70.412,70.5086,70.3058,70.4893,23251.0
2021-04-09 12:00:00,72.97,73.23,72.93,73.2,284684.0,70.4797,70.7308,70.441,70.7018,284684.0
2021-04-09 12:30:00,73.19,73.41,73.19,73.4,72404.0,70.6921,70.9046,70.6921,70.895,72404.0
2021-04-09 13:00:00,73.39,73.5,73.3,73.48,78616.0,70.8853,70.9916,70.7984,70.9722,78616.0
2021-04-09 13:30:00,73.48,73.6,73.45,73.48,65674.0,70.9722,71.0881,70.9433,70.9722,65674.0
2021-04-09 14:00:00,73.48,73.53,73.36,73.47,76528.0,70.9722,71.0205,70.8563,70.9626,76528.0
2021-04-09 14:30:00,73.46,73.53,73.36,73.37,42372.0,70.9529,71.0205,70.8563,70.866,42372.0
2021-04-09 15:00:00,73.37,73.5,73.22,73.49,74761.0,70.866,70.9916,70.7211,70.9819,74761.0
2021-04-09 15:30:00,73.49,73.76,73.47,73.72,200425.0,70.9819,71.2427,70.9626,71.2041,200425.0
2021-04-12 09:30:00,73.63,73.89,73.29,73.56,182562.0,71.1171,71.3683,70.7887,71.0495,182562.0
2021-04-12 10:00:00,73.55,73.81,73.55,73.73,131676.0,71.0399,71.291,71.0399,71.2137,131676.0
2021-04-12 10:30:00,73.73,73.77,73.64,73.75,173315.0,71.2137,71.2523,71.1268,71.233,173315.0
2021-04-12 11:00:00,73.78,73.89,73.52,73.8,81238.0,71.262,71.3683,71.0109,71.2813,81238.0
2021-04-12 11:30:00,73.81,73.85,73.69,73.76,66996.0,71.291,71.3296,71.1751,71.2427,66996.0
2021-04-12 12:00:00,73.75,73.89,73.69,73.89,60458.0,71.233,71.3683,71.1751,71.3683,60458.0
2021-04-12 12:30:00,73.9,73.93,73.78,73.81,67382.0,71.3779,71.4069,71.262,71.291,67382.0
2021-04-12 13:00:00,73.8,73.84,73.66,73.66,61092.0,71.2813,71.32,71.1461,71.1461,61092.0
2021-04-12 13:30:00,73.66,73.67,73.51,73.53,71042.0,71.1461,71.1558,71.0012,71.0205,71042.0
2021-04-12 14:00:00,73.54,73.78,73.54,73.78,59936.0,71.0302,71.262,71.0302,71.262,59936.0
2021-04-12 14:30:00,73.78,73.8,73.65,73.75,73491.0,71.262,71.2813,71.1364,71.233,73491.0
2021-04-12 15:00:00,73.74,73.91,73.64,73.9,74998.0,71.2234,71.3876,71.1268,71.3779,74998.0
2021-04-12 15:30:00,73.9,74.02,73.86,73.93,133387.0,71.3779,71.4938,71.3393,71.4069,133387.0
2021-04-13 09:30:00,74.02,74.02,72.82,72.82,185728.0,71.4938,71.4938,70.3348,70.3348,185728.0
2021-04-13 10:00:00,72.79,73.1,72.59,73.06,113054.0,70.3058,70.6052,70.1126,70.5666,113054.0
2021-04-13 10:30:00,73.04,73.16,72.87,72.93,50468.0,70.5473,70.6632,70.3831,70.441,50468.0
2021-04-13 11:00:00,72.94,73.0,72.82,72.9,34319.0,70.4507,70.5086,70.3348,70.412,34319.0
2021-04-13 11:30:00,72.92,73.08,72.9,73.03,33932.0,70.4314,70.5859,70.412,70.5376,33932.0
2021-04-13 12:00:00,73.02,73.04,72.86,72.87,17389.0,70.5279,70.5473,70.3734,70.3831,17389.0
2021-04-13 12:30:00,72.87,72.88,72.69,72.77,29696.0,70.3831,70.3927,70.2092,70.2865,29696.0
2021-04-13 13:00:00,72.77,72.91,72.76,72.91,28695.0,70.2865,70.4217,70.2768,70.4217,28695.0
2021-04-13 13:30:00,72.92,73.12,72.88,73.12,20593.0,70.4314,70.6245,70.3927,70.6245,20593.0
2021-04-13 14:00:00,73.11,73.24,73.06,73.16,39258.0,70.6149,70.7404,70.5666,70.6632,39258.0
2021-04-13 14:30:00,73.18,73.24,73.1,73.22,73747.0,70.6825,70.7404,70.6052,70.7211,73747.0
2021-04-13 15:00:00,73.23,73.4,73.23,73.3,59153.0,70.7308,70.895,70.7308,70.7984,59153.0
2021-04-13 15:30:00,73.34,73.46,73.23,73.37,96630.0,70.837,70.9529,70.7308,70.866,96630.0
2021-04-14 09:30:00,73.32,73.78,73.15,73.71,144138.0,70.8177,71.262,70.6535,71.1944,144138.0
2021-04-14 10:00:00,73.72,73.87,73.41,73.52,148550.0,71.2041,71.3489,70.9046,71.0109,148550.0
2021-04-14 10:30:00,73.53,73.68,73.52,73.66,49991.0,71.0205,71.1654,71.0109,71.1461,49991.0
2021-04-14 11:00:00,73.68,73.75,73.55,73.64,58148.0,71.1654,71.233,71.0399,71.1268,58148.0
2021-04-14 11:30:00,73.64,73.72,73.58,73.64,49228.0,71.1268,71.2041,71.0688,71.1268,49228.0
2021-04-14 12:00:00,73.65,73.74,73.56,73.7,38329.0,71.1364,71.2234,71.0495,71.1847,38329.0
2021-04-14 12:30:00,73.7,73.78,73.69,73.76,29497.0,71.1847,71.262,71.1751,71.2427,29497.0
2021-04-14 13:00:00,73.76,73.86,73.65,73.8,36667.0,71.2427,71.3393,71.1364,71.2813,36667.0
2021-04-14 13:30:00,73.79,73.8,73.5,73.54,183707.0,71.2717,71.2813,70.9916,71.0302,183707.0
2021-04-14 14:00:00,73.54,73.62,73.35,73.52,58409.0,71.0302,71.1075,70.8467,71.0109,58409.0
2021-04-14 14:30:00,73.56,73.6,73.29,73.3,54678.0,71.0495,71.0881,70.7887,70.7984,54678.0
2021-04-14 15:00:00,73.29,73.41,73.14,73.41,80522.0,70.7887,70.9046,70.6438,70.9046,80522.0
2021-04-14 15:30:00,73.42,73.44,73.11,73.18,127097.0,70.9143,70.9336,70.6149,70.6825,127097.0
2021-04-15 09:30:00,73.79,73.83,73.19,73.34,125494.0,71.2717,71.3103,70.6921,70.837,125494.0
2021-04-15 10:00:00,73.4,73.55,73.27,73.48,49038.0,70.895,71.0399,70.7694,70.9722,49038.0
2021-04-15 10:30:00,73.5,73.77,73.5,73.64,268278.0,70.9916,71.2523,70.9916,71.1268,268278.0
2021-04-15 11:00:00,73.64,73.68,73.36,73.39,55297.0,71.1268,71.1654,70.8563,70.8853,55297.0
2021-04-15 11:30:00,73.38,73.7,73.34,73.62,50113.0,70.8757,71.1847,70.837,71.1075,50113.0
2021-04-15 12:00:00,73.61,73.76,73.59,73.65,27909.0,71.0978,71.2427,71.0785,71.1364,27909.0
2021-04-15 12:30:00,73.64,73.64,73.57,73.58,33611.0,71.1268,71.1268,71.0592,71.0688,33611.0
2021-04-15 13:00:00,73.57,73.6,73.48,73.5,23843.0,71.0592,71.0881,70.9722,70.9916,23843.0
2021-04-15 13:30:00,73.49,73.59,73.49,73.59,33467.0,70.9819,71.0785,70.9819,71.0785,33467.0
2021-04-15 14:00:00,73.6,73.75,73.59,73.69,52709.0,71.0881,71.233,71.0785,71.1751,52709.0
2021-04-15 14:30:00,73.69,73.74,73.57,73.57,102167.0,71.1751,71.2234,71.0592,71.0592,102167.0
2021-04-15 15:00:00,73.57,73.67,73.44,73.47,54954.0,71.0592,71.1558,70.9336,70.9626,54954.0
2021-04-15 15:30:00,73.48,73.67,73.48,73.59,270252.0,70.9722,71.1558,70.9722,71.0785,270252.0
2021-04-16 09:30:00,73.7,74.57,73.7,74.27,224825.0,71.1847,72.025,71.1847,71.7353,224825.0
2021-04-16 10:00:00,74.27,74.71,74.23,74.7,114221.0,71.7353,72.1603,71.6966,72.1506,114221.0
2021-04-16 10:30:00,74.72,75.03,74.69,74.7,132086.0,72.1699,72.4693,72.1409,72.1506,132086.0
2021-04-16 11:00:00,74.71,74.84,74.57,74.67,68496.0,72.1603,72.2858,72.025,72.1216,68496.0
2021-04-16 11:30:00,74.66,74.76,74.54,74.56,47362.0,72.112,72.2086,71.9961,72.0154,47362.0
2021-04-16 12:00:00,74.55,74.67,74.46,74.5,43080.0,72.0057,72.1216,71.9188,71.9574,43080.0
2021-04-16 12:30:00,74.47,74.59,74.42,74.59,69870.0,71.9285,72.0444,71.8802,72.0444,69870.0
2021-04-16 13:00:00,74.58,74.74,74.5,74.7,35965.0,72.0347,72.1892,71.9574,72.1506,35965.0
2021-04-16 13:30:00,74.71,74.89,74.65,74.8,99692.0,72.1603,72.3341,72.1023,72.2472,99692.0
2021-04-16 14:00:00,74.76,75.09,74.76,75.05,91110.0,72.2086,72.5273,72.2086,72.4887,91110.0
2021-04-16 14:30:00,75.07,75.14,74.95,75.11,114968.0,72.508,72.5756,72.3921,72.5466,114968.0
2021-04-16 15:00:00,75.11,75.3,75.11,75.28,101597.0,72.5466,72.7301,72.5466,72.7108,101597.0
2021-04-16 15:30:00,75.29,75.34,75.04,75.12,241361.0,72.7205,72.7688,72.479,72.5563,241361.0
2021-04-19 09:30:00,75.1,75.23,74.64,74.71,251797.0,72.537,72.6625,72.0927,72.1603,251797.0
2021-04-19 10:00:00,74.7,74.96,74.39,74.79,165038.0,72.1506,72.4017,71.8512,72.2375,165038.0
2021-04-19 10:30:00,74.78,74.82,74.16,74.16,891254.0,72.2279,72.2665,71.629,71.629,891254.0
2021-04-19 11:00:00,74.16,74.38,74.0,74.31,576899.0,71.629,71.8415,71.4745,71.7739,576899.0
2021-04-19 11:30:00,74.34,74.42,74.14,74.35,201957.0,71.8029,71.8802,71.6097,71.8126,201957.0
2021-04-19 12:00:00,74.35,74.6,74.25,74.46,55211.0,71.8126,72.054,71.716,71.9188,55211.0
2021-04-19 12:30:00,74.48,74.48,74.23,74.29,220428.0,71.9381,71.9381,71.6966,71.7546,220428.0
2021-04-19 13:00:00,74.29,74.46,74.27,74.36,43518.0,71.7546,71.9188,71.7353,71.8222,43518.0
2021-04-19 13:30:00,74.36,74.42,74.23,74.36,47132.0,71.8222,71.8802,71.6966,71.8222,47132.0
2021-04-19 14:00:00,74.36,74.56,74.33,74.56,46518.0,71.8222,72.0154,71.7932,72.0154,46518.0
2021-04-19 14:30:00,74.56,74.65,74.42,74.61,114315.0,72.0154,72.1023,71.8802,72.0637,114315.0
2021-04-19 15:00:00,74.62,74.76,74.61,74.65,163160.0,72.0733,72.2086,72.0637,72.1023,163160.0
2021-04-19 15:30:00,74.65,74.72,74.5,74.63,138045.0,72.1023,72.1699,71.9574,72.083,138045.0
2021-04-20 09:30:00,74.56,74.81,74.3,74.32,229077.0,72.0154,72.2569,71.7643,71.7836,229077.0
2021-04-20 10:00:00,74.32,74.33,73.88,73.92,146278.0,71.7836,71.7932,71.3586,71.3972,146278.0
2021-04-20 10:30:00,73.93,73.93,72.95,73.25,416734.0,71.4069,71.4069,70.4603,70.7501,416734.0
2021-04-20 11:00:00,73.23,73.27,72.76,72.85,163889.0,70.7308,70.7694,70.2768,70.3637,163889.0
2021-04-20 11:30:00,72.84,72.96,72.54,72.86,89627.0,70.3541,70.47,70.0643,70.3734,89627.0
2021-04-20 12:00:00,72.85,73.03,72.67,72.9,248218.0,70.3637,70.5376,70.1899,70.412,248218.0
2021-04-20 12:30:00,72.91,72.97,72.66,72.78,133349.0,70.4217,70.4797,70.1802,70.2961,133349.0
2021-04-20 13:00:00,72.77,72.77,72.47,72.53,106596.0,70.2865,70.2865,69.9967,70.0547,106596.0
2021-04-20 13:30:00,72.54,72.54,72.29,72.4,88802.0,70.0643,70.0643,69.8229,69.9291,88802.0
2021-04-20 14:00:00,72.42,72.44,72.24,72.26,97909.0,69.9484,69.9677,69.7746,69.7939,97909.0
2021-04-20 14:30:00,72.25,72.31,72.1,72.27,130992.0,69.7842,69.8422,69.6393,69.8035,130992.0
2021-04-20 15:00:00,72.3,72.65,72.25,72.63,158770.0,69.8325,70.1706,69.7842,70.1513,158770.0
2021-04-20 15:30:00,72.64,73.03,72.6,72.99,276176.0,70.1609,70.5376,70.1223,70.499,276176.0
2021-04-21 09:30:00,73.0,73.72,72.79,73.54,643039.0,70.5086,71.2041,70.3058,71.0302,643039.0
2021-04-21 10:00:00,73.57,73.8,73.48,73.79,82133.0,71.0592,71.2813,70.9722,71.2717,82133.0
2021-04-21 10:30:00,73.78,74.09,73.68,73.94,82829.0,71.262,71.5614,71.1654,71.4165,82829.0
2021-04-21 11:00:00,73.93,74.01,73.54,73.58,78304.0,71.4069,71.4842,71.0302,71.0688,78304.0
2021-04-21 11:30:00,73.59,73.84,73.54,73.82,109000.0,71.0785,71.32,71.0302,71.3006,109000.0
2021-04-21 12:00:00,73.81,73.83,73.68,73.8,67435.0,71.291,71.3103,71.1654,71.2813,67435.0
2021-04-21 12:30:00,73.79,74.0,73.74,73.84,217693.0,71.2717,71.4745,71.2234,71.32,217693.0
2021-04-21 13:00:00,73.85,73.94,73.8,73.86,46789.0,71.3296,71.4165,71.2813,71.3393,46789.0
2021-04-21 13:30:00,73.85,73.99,73.83,73.91,111457.0,71.3296,71.4648,71.3103,71.3876,111457.0
2021-04-21 14:00:00,73.92,74.01,73.88,73.9,32401.0,71.3972,71.4842,71.3586,71.3779,32401.0
2021-04-21 14:30:00,73.9,73.96,73.79,73.86,36245.0,71.3779,71.4359,71.2717,71.3393,36245.0
2021-04-21 15:00:00,73.85,73.96,73.84,73.91,50100.0,71.3296,71.4359,71.32,71.3876,50100.0
2021-04-21 15:30:00,73.92,74.12,73.83,73.93,222644.0,71.3972,71.5904,71.3103,71.4069,222644.0
2021-04-22 09:30:00,74.25,74.26,73.56,74.08,195672.0,71.716,71.7256,71.0495,71.5518,195672.0
2021-04-22 10:00:00,74.08,74.12,73.67,73.86,119645.0,71.5518,71.5904,71.1558,71.3393,119645.0
2021-04-22 10:30:00,73.8,74.04,73.8,73.99,159378.0,71.2813,71.5131,71.2813,71.4648,159378.0
2021-04-22 11:00:00,73.99,74.21,73.96,74.16,47911.0,71.4648,71.6773,71.4359,71.629,47911.0
2021-04-22 11:30:00,74.16,74.29,74.12,74.26,90979.0,71.629,71.7546,71.5904,71.7256,90979.0
2021-04-22 12:00:00,74.24,74.24,74.1,74.16,36275.0,71.7063,71.7063,71.5711,71.629,36275.0
2021-04-22 12:30:00,74.15,74.4,74.13,74.36,27104.0,71.6194,71.8608,71.6001,71.8222,27104.0
2021-04-22 13:00:00,74.37,74.42,73.63,74.03,178630.0,71.8319,71.8802,71.1171,71.5035,178630.0
2021-04-22 13:30:00,74.03,74.07,73.31,73.33,110172.0,71.5035,71.5421,70.808,70.8274,110172.0
2021-04-22 14:00:00,73.31,73.63,73.14,73.63,125951.0,70.808,71.1171,70.6438,71.1171,125951.0
2021-04-22 14:30:00,73.63,73.86,73.62,73.8,45572.0,71.1171,71.3393,71.1075,71.2813,45572.0
2021-04-22 15:00:00,73.79,73.88,73.39,73.52,122931.0,71.2717,71.3586,70.8853,71.0109,122931.0
2021-04-22 15:30:00,73.54,73.77,73.52,73.71,163082.0,71.0302,71.2523,71.0109,71.1944,163082.0
2021-04-23 09:30:00,74.06,74.33,73.77,74.32,100211.0,71.5325,71.7932,71.2523,71.7836,100211.0
2021-04-23 10:00:00,74.33,74.58,74.2,74.38,180276.0,71.7932,72.0347,71.6677,71.8415,180276.0
2021-04-23 10:30:00,74.39,74.67,74.31,74.65,76893.0,71.8512,72.1216,71.7739,72.1023,76893.0
2021-04-23 11:00:00,74.65,74.84,74.63,74.73,129068.0,72.1023,72.2858,72.083,72.1796,129068.0
2021-04-23 11:30:00,74.71,74.77,74.61,74.73,41533.0,72.1603,72.2182,72.0637,72.1796,41533.0
2021-04-23 12:00:00,74.73,74.82,74.7,74.7,22628.0,72.1796,72.2665,72.1506,72.1506,22628.0
2021-04-23 12:30:00,74.71,74.9,74.7,74.84,59461.0,72.1603,72.3438,72.1506,72.2858,59461.0
2021-04-23 13:00:00,74.84,74.99,74.84,74.99,32429.0,72.2858,72.4307,72.2858,72.4307,32429.0
2021-04-23 13:30:00,74.99,75.14,74.99,75.01,42214.0,72.4307,72.5756,72.4307,72.45,42214.0
2021-04-23 14:00:00,75.02,75.11,75.02,75.05,50131.0,72.4597,72.5466,72.4597,72.4887,50131.0
2021-04-23 14:30:00,75.06,75.17,75.06,75.13,38085.0,72.4983,72.6046,72.4983,72.5659,38085.0
2021-04-23 15:00:00,75.16,75.26,75.13,75.2,39960.0,72.5949,72.6915,72.5659,72.6335,39960.0
2021-04-23 15:30:00,75.19,75.3,75.05,75.12,329119.0,72.6239,72.7301,72.4887,72.5563,329119.0
2021-04-26 09:30:00,75.59,75.8,75.12,75.38,183421.0,73.0102,73.2131,72.5563,72.8074,183421.0
2021-04-26 10:00:00,75.38,75.53,75.18,75.28,75005.0,72.8074,72.9523,72.6142,72.7108,75005.0
2021-04-26 10:30:00,75.3,75.5,75.01,75.21,57212.0,72.7301,72.9233,72.45,72.6432,57212.0
2021-04-26 11:00:00,75.21,75.38,75.19,75.3,71222.0,72.6432,72.8074,72.6239,72.7301,71222.0
2021-04-26 11:30:00,75.33,75.41,75.14,75.21,40692.0,72.7591,72.8364,72.5756,72.6432,40692.0
2021-04-26 12:00:00,75.17,75.19,75.04,75.13,39620.0,72.6046,72.6239,72.479,72.5659,39620.0
2021-04-26 12:30:00,75.12,75.25,75.09,75.12,34154.0,72.5563,72.6818,72.5273,72.5563,34154.0
2021-04-26 13:00:00,75.12,75.26,75.12,75.21,64165.0,72.5563,72.6915,72.5563,72.6432,64165.0
2021-04-26 13:30:00,75.21,75.29,75.08,75.28,44999.0,72.6432,72.7205,72.5176,72.7108,44999.0
2021-04-26 14:00:00,75.28,75.33,75.22,75.33,34632.0,72.7108,72.7591,72.6529,72.7591,34632.0
2021-04-26 14:30:00,75.34,75.45,75.27,75.45,49373.0,72.7688,72.875,72.7012,72.875,49373.0
2021-04-26 15:00:00,75.45,75.5,75.29,75.31,77034.0,72.875,72.9233,72.7205,72.7398,77034.0
2021-04-26 15:30:00,75.29,75.5,75.25,75.48,160713.0,72.7205,72.9233,72.6818,72.904,160713.0
2021-04-27 09:30:00,75.93,76.19,75.62,76.07,251480.0,73.3386,73.5898,73.0392,73.4739,251480.0
2021-04-27 10:00:00,76.05,76.27,75.96,76.24,97412.0,73.4545,73.667,73.3676,73.6381,97412.0
2021-04-27 10:30:00,76.27,76.46,76.17,76.46,97741.0,73.667,73.8505,73.5704,73.8505,97741.0
2021-04-27 11:00:00,76.45,76.65,76.41,76.59,103757.0,73.8409,74.0341,73.8022,73.9761,103757.0
2021-04-27 11:30:00,76.6,76.62,76.47,76.53,69215.0,73.9858,74.0051,73.8602,73.9182,69215.0
2021-04-27 12:00:00,76.54,76.63,76.46,76.55,82893.0,73.9278,74.0147,73.8505,73.9375,82893.0
2021-04-27 12:30:00,76.55,76.55,76.15,76.23,108196.0,73.9375,73.9375,73.5511,73.6284,108196.0
2021-04-27 13:00:00,76.24,76.49,76.18,76.49,50800.0,73.6381,73.8795,73.5801,73.8795,50800.0
2021-04-27 13:30:00,76.48,76.53,76.39,76.44,34778.0,73.8699,73.9182,73.7829,73.8312,34778.0
2021-04-27 14:00:00,76.44,76.46,76.29,76.42,46914.0,73.8312,73.8505,73.6863,73.8119,46914.0
2021-04-27 14:30:00,76.4,76.44,76.24,76.24,42496.0,73.7926,73.8312,73.6381,73.6381,42496.0
2021-04-27 15:00:00,76.22,76.39,76.14,76.29,130780.0,73.6187,73.7829,73.5415,73.6863,130780.0
2021-04-27 15:30:00,76.28,76.37,76.17,76.17,342136.0,73.6767,73.7636,73.5704,73.5704,342136.0
2021-04-28 09:30:00,76.2,76.33,75.66,75.8,165563.0,73.5994,73.725,73.0778,73.2131,165563.0
2021-04-28 10:00:00,75.81,76.07,75.71,76.0,67147.0,73.2227,73.4739,73.1261,73.4062,67147.0
2021-04-28 10:30:00,76.0,76.11,75.89,76.01,60775.0,73.4062,73.5125,73.3,73.4159,60775.0
2021-04-28 11:00:00,76.01,76.17,75.89,76.17,52829.0,73.4159,73.5704,73.3,73.5704,52829.0
2021-04-28 11:30:00,76.2,76.23,75.94,76.09,62569.0,73.5994,73.6284,73.3483,73.4932,62569.0
2021-04-28 12:00:00,76.1,76.1,76.0,76.08,35764.0,73.5028,73.5028,73.4062,73.4835,35764.0
2021-04-28 12:30:00,76.07,76.09,75.86,75.87,59005.0,73.4739,73.4932,73.271,73.2807,59005.0
2021-04-28 13:00:00,75.87,75.92,75.81,75.89,53654.0,73.2807,73.329,73.2227,73.3,53654.0
2021-04-28 13:30:00,75.89,75.91,75.67,75.69,88001.0,73.3,73.3193,73.0875,73.1068,88001.0
2021-04-28 14:00:00,75.69,75.87,75.6,75.81,99835.0,73.1068,73.2807,73.0199,73.2227,99835.0
2021-04-28 14:30:00,75.8,76.02,75.67,75.87,104884.0,73.2131,73.4256,73.0875,73.2807,104884.0
2021-04-28 15:00:00,75.86,75.95,75.66,75.81,68737.0,73.271,73.3579,73.0778,73.2227,68737.0
2021-04-28 15:30:00,75.81,75.88,75.75,75.83,103563.0,73.2227,73.2903,73.1648,73.242,103563.0
2021-04-29 09:30:00,76.25,76.69,76.07,76.6,150270.0,73.6477,74.0727,73.4739,73.9858,150270.0
2021-04-29 10:00:00,76.6,76.93,76.47,76.51,109709.0,73.9858,74.3045,73.8602,73.8988,109709.0
2021-04-29 10:30:00,76.51,76.54,76.2,76.5,114442.0,73.8988,73.9278,73.5994,73.8892,114442.0
2021-04-29 11:00:00,76.5,76.6,76.39,76.56,46475.0,73.8892,73.9858,73.7829,73.9471,46475.0
2021-04-29 11:30:00,76.57,76.57,76.41,76.51,46467.0,73.9568,73.9568,73.8022,73.8988,46467.0
2021-04-29 12:00:00,76.48,76.49,75.86,75.9,87138.0,73.8699,73.8795,73.271,73.3097,87138.0
2021-04-29 12:30:00,75.89,76.18,75.87,76.11,36054.0,73.3,73.5801,73.2807,73.5125,36054.0
2021-04-29 13:00:00,76.11,76.29,76.01,76.27,52288.0,73.5125,73.6863,73.4159,73.667,52288.0
2021-04-29 13:30:00,76.27,76.56,76.24,76.48,57397.0,73.667,73.9471,73.6381,73.8699,57397.0
2021-04-29 14:00:00,76.49,76.64,76.46,76.61,95457.0,73.8795,74.0244,73.8505,73.9954,95457.0
2021-04-29 14:30:00,76.61,76.79,76.61,76.74,64815.0,73.9954,74.1693,73.9954,74.121,64815.0
2021-04-29 15:00:00,76.75,76.85,76.43,76.43,63268.0,74.1306,74.2272,73.8216,73.8216,63268.0
2021-04-29 15:30:00,76.44,76.66,76.4,76.66,214483.0,73.8312,74.0437,73.7926,74.0437,214483.0
2021-04-30 09:30:00,76.23,76.26,75.45,75.62,241209.0,73.6284,73.6574,72.875,73.0392,241209.0
2021-04-30 10:00:00,75.59,75.77,75.38,75.68,107122.0,73.0102,73.1841,72.8074,73.0972,107122.0
2021-04-30 10:30:00,75.68,75.76,75.23,75.25,90575.0,73.0972,73.1744,72.6625,72.6818,90575.0
2021-04-30 11:00:00,75.17,75.53,75.11,75.51,82961.0,72.6046,72.9523,72.5466,72.933,82961.0
2021-04-30 11:30:00,75.49,75.6,75.42,75.55,63178.0,72.9136,73.0199,72.846,72.9716,63178.0
2021-04-30 12:00:00,75.56,75.66,75.54,75.65,43268.0,72.9813,73.0778,72.9619,73.0682,43268.0
2021-04-30 12:30:00,75.66,75.8,75.57,75.72,132819.0,73.0778,73.2131,72.9909,73.1358,132819.0
2021-04-30 13:00:00,75.71,75.87,75.64,75.86,35817.0,73.1261,73.2807,73.0585,73.271,35817.0
2021-04-30 13:30:00,75.87,75.88,75.37,75.43,63556.0,73.2807,73.2903,72.7977,72.8557,63556.0
2021-04-30 14:00:00,75.43,75.47,75.25,75.36,276799.0,72.8557,72.8943,72.6818,72.7881,276799.0
2021-04-30 14:30:00,75.36,75.48,75.29,75.35,46832.0,72.7881,72.904,72.7205,72.7784,46832.0
2021-04-30 15:00:00,75.33,75.46,75.24,75.41,158011.0,72.7591,72.8847,72.6722,72.8364,158011.0
2021-04-30 15:30:00,75.41,75.48,75.21,75.36,215958.0,72.8364,72.904,72.6432,72.7881,215958.0
2021-05-03 09:30:00,76.11,76.88,76.11,76.69,175791.0,73.5125,74.2562,73.5125,74.0727,175791.0
2021-05-03 10:00:00,76.67,76.67,76.26,76.42,65787.0,74.0534,74.0534,73.6574,73.8119,65787.0
2021-05-03 10:30:00,76.45,76.63,76.31,76.57,57688.0,73.8409,74.0147,73.7057,73.9568,57688.0
2021-05-03 11:00:00,76.55,76.82,76.5,76.58,141075.0,73.9375,74.1983,73.8892,73.9664,141075.0
2021-05-03 11:30:00,76.58,76.8,76.57,76.76,298240.0,73.9664,74.1789,73.9568,74.1403,298240.0
2021-05-03 12:00:00,76.77,76.89,76.67,76.88,47437.0,74.15,74.2659,74.0534,74.2562,47437.0
2021-05-03 12:30:00,76.87,77.0,76.73,76.97,293642.0,74.2465,74.3721,74.1113,74.3431,293642.0
2021-05-03 13:00:00,76.97,77.04,76.85,77.04,61285.0,74.3431,74.4107,74.2272,74.4107,61285.0
2021-05-03 13:30:00,77.03,77.16,77.0,77.16,96088.0,74.4011,74.5267,74.3721,74.5267,96088.0
2021-05-03 14:00:00,77.16,77.24,77.11,77.21,80038.0,74.5267,74.6039,74.4784,74.5749,80038.0
2021-05-03 14:30:00,77.22,77.47,77.19,77.39,85769.0,74.5846,74.8261,74.5556,74.7488,85769.0
2021-05-03 15:00:00,77.36,77.37,77.2,77.31,288835.0,74.7198,74.7295,74.5653,74.6715,288835.0
2021-05-03 15:30:00,77.31,77.32,76.9,77.07,345831.0,74.6715,74.6812,74.2755,74.4397,345831.0
2021-05-04 09:30:00,76.71,76.78,76.16,76.5,266447.0,74.092,74.1596,73.5608,73.8892,266447.0
2021-05-04 10:00:00,76.52,77.15,76.3,77.15,213604.0,73.9085,74.517,73.696,74.517,213604.0
2021-05-04 10:30:00,77.14,77.28,76.96,76.98,77390.0,74.5073,74.6426,74.3335,74.3528,77390.0
2021-05-04 11:00:00,76.93,77.0,76.39,76.63,139159.0,74.3045,74.3721,73.7829,74.0147,139159.0
2021-05-04 11:30:00,76.62,76.75,76.23,76.38,81277.0,74.0051,74.1306,73.6284,73.7733,81277.0
2021-05-04 12:00:00,76.37,76.75,76.37,76.71,64501.0,73.7636,74.1306,73.7636,74.092,64501.0
2021-05-04 12:30:00,76.68,76.73,76.6,76.65,53515.0,74.063,74.1113,73.9858,74.0341,53515.0
2021-05-04 13:00:00,76.64,76.9,76.6,76.86,80468.0,74.0244,74.2755,73.9858,74.2369,80468.0
2021-05-04 13:30:00,76.86,76.99,76.8,76.94,45457.0,74.2369,74.3625,74.1789,74.3142,45457.0
2021-05-04 14:00:00,76.95,77.14,76.82,76.95,52864.0,74.3238,74.5073,74.1983,74.3238,52864.0
2021-05-04 14:30:00,76.94,77.07,76.88,77.0,46011.0,74.3142,74.4397,74.2562,74.3721,46011.0
2021-05-04 15:00:00,77.0,77.12,76.89,77.08,59679.0,74.3721,74.488,74.2659,74.4494,59679.0
2021-05-04 15:30:00,77.08,77.27,77.02,77.27,152683.0,74.4494,74.6329,74.3914,74.6329,152683.0
2021-05-05 09:30:00,77.64,77.65,77.13,77.15,136025.0,74.9903,74.9999,74.4977,74.517,136025.0
2021-05-05 10:00:00,77.18,77.18,76.46,76.63,82032.0,74.546,74.546,73.8505,74.0147,82032.0
2021-05-05 10:30:00,76.62,76.95,76.44,76.85,84534.0,74.0051,74.3238,73.8312,74.2272,84534.0
2021-05-05 11:00:00,76.84,77.14,76.84,77.08,69182.0,74.2176,74.5073,74.2176,74.4494,69182.0
2021-05-05 11:30:00,77.13,77.35,77.12,77.34,32641.0,74.4977,74.7102,74.488,74.7005,32641.0
2021-05-05 12:00:00,77.36,77.48,77.35,77.43,39280.0,74.7198,74.8357,74.7102,74.7874,39280.0
2021-05-05 12:30:00,77.42,77.48,77.12,77.17,67547.0,74.7778,74.8357,74.488,74.5363,67547.0
2021-05-05 13:00:00,77.18,77.31,77.11,77.24,37616.0,74.546,74.6715,74.4784,74.6039,37616.0
2021-05-05 13:30:00,77.24,77.42,77.24,77.38,118367.0,74.6039,74.7778,74.6039,74.7391,118367.0
2021-05-05 14:00:00,77.39,77.55,77.37,77.53,43315.0,74.7488,74.9033,74.7295,74.884,43315.0
2021-05-05 14:30:00,77.55,77.67,77.5,77.58,78062.0,74.9033,75.0192,74.855,74.9323,78062.0
2021-05-05 15:00:00,77.58,77.61,77.21,77.41,82188.0,74.9323,74.9613,74.5749,74.7681,82188.0
2021-05-05 15:30:00,77.4,77.5,77.31,77.42,288797.0,74.7585,74.855,74.6715,74.7778,288797.0
2021-05-06 09:30:00,77.74,78.04,77.42,77.87,186332.0,75.0869,75.3766,74.7778,75.2124,186332.0
2021-05-06 10:00:00,77.86,77.86,77.27,77.47,117420.0,75.2028,75.2028,74.6329,74.8261,117420.0
2021-05-06 10:30:00,77.47,77.71,77.46,77.64,62077.0,74.8261,75.0579,74.8164,74.9903,62077.0
2021-05-06 11:00:00,77.69,77.71,77.42,77.61,57365.0,75.0386,75.0579,74.7778,74.9613,57365.0
2021-05-06 11:30:00,77.61,77.75,77.57,77.64,62426.0,74.9613,75.0965,74.9227,74.9903,62426.0
2021-05-06 12:00:00,77.65,77.65,77.43,77.45,48455.0,74.9999,74.9999,74.7874,74.8068,48455.0
2021-05-06 12:30:00,77.43,77.45,77.14,77.31,75265.0,74.7874,74.8068,74.5073,74.6715,75265.0
2021-05-06 13:00:00,77.31,77.44,77.25,77.39,49380.0,74.6715,74.7971,74.6136,74.7488,49380.0
2021-05-06 13:30:00,77.39,77.52,77.33,77.38,64553.0,74.7488,74.8744,74.6909,74.7391,64553.0
2021-05-06 14:00:00,77.37,77.5,77.24,77.25,105023.0,74.7295,74.855,74.6039,74.6136,105023.0
2021-05-06 14:30:00,77.24,77.47,77.2,77.37,202530.0,74.6039,74.8261,74.5653,74.7295,202530.0
2021-05-06 15:00:00,77.37,77.65,77.31,77.63,319730.0,74.7295,74.9999,74.6715,74.9806,319730.0
2021-05-06 15:30:00,77.63,78.15,77.57,78.12,186668.0,74.9806,75.4829,74.9227,75.4539,186668.0
2021-05-07 09:30:00,78.34,78.34,77.46,77.79,193469.0,75.6664,75.6664,74.8164,75.1352,193469.0
2021-05-07 10:00:00,77.82,78.31,77.82,78.17,122439.0,75.1641,75.6374,75.1641,75.5022,122439.0
2021-05-07 10:30:00,78.2,78.24,78.03,78.2,113057.0,75.5312,75.5698,75.367,75.5312,113057.0
2021-05-07 11:00:00,78.19,78.3,78.15,78.26,105573.0,75.5215,75.6277,75.4829,75.5891,105573.0
2021-05-07 11:30:00,78.27,78.59,78.26,78.53,111538.0,75.5988,75.9078,75.5891,75.8499,111538.0
2021-05-07 12:00:00,78.53,78.77,78.51,78.76,241229.0,75.8499,76.0817,75.8306,76.072,241229.0
2021-05-07 12:30:00,78.77,78.98,78.71,78.96,94131.0,76.0817,76.2845,76.0238,76.2652,94131.0
2021-05-07 13:00:00,78.97,79.15,78.96,79.02,61138.0,76.2749,76.4487,76.2652,76.3232,61138.0
2021-05-07 13:30:00,79.03,79.43,79.02,79.39,90464.0,76.3328,76.7192,76.3232,76.6805,90464.0
2021-05-07 14:00:00,79.4,79.46,79.3,79.4,71186.0,76.6902,76.7482,76.5936,76.6902,71186.0
2021-05-07 14:30:00,79.39,79.45,79.25,79.34,103539.0,76.6805,76.7385,76.5453,76.6323,103539.0
2021-05-07 15:00:00,79.32,79.47,79.25,79.31,104787.0,76.6129,76.7578,76.5453,76.6033,104787.0
2021-05-07 15:30:00,79.32,79.41,79.22,79.38,258341.0,76.6129,76.6999,76.5163,76.6709,258341.0
2021-05-10 09:30:00,79.49,79.81,79.14,79.65,153284.0,76.7771,77.0862,76.4391,76.9317,153284.0
2021-05-10 10:00:00,79.7,80.28,79.69,80.15,105800.0,76.98,77.5402,76.9703,77.4146,105800.0
2021-05-10 10:30:00,80.13,80.33,80.01,80.29,64367.0,77.3953,77.5885,77.2794,77.5498,64367.0
2021-05-10 11:00:00,80.32,80.73,80.28,80.68,76285.0,77.5788,77.9748,77.5402,77.9265,76285.0
2021-05-10 11:30:00,80.69,80.77,80.52,80.56,68876.0,77.9362,78.0134,77.772,77.8106,68876.0
2021-05-10 12:00:00,80.54,80.82,80.48,80.66,50774.0,77.7913,78.0617,77.7333,77.9072,50774.0
2021-05-10 12:30:00,80.68,80.78,80.56,80.59,39174.0,77.9265,78.0231,77.8106,77.8396,39174.0
2021-05-10 13:00:00,80.61,80.66,80.5,80.55,40097.0,77.8589,77.9072,77.7527,77.801,40097.0
2021-05-10 13:30:00,80.53,80.66,80.5,80.5,69983.0,77.7816,77.9072,77.7527,77.7527,69983.0
2021-05-10 14:00:00,80.49,80.6,80.14,80.25,85455.0,77.743,77.8493,77.4049,77.5112,85455.0
2021-05-10 14:30:00,80.21,80.22,79.78,79.96,87351.0,77.4726,77.4822,77.0572,77.2311,87351.0
2021-05-10 15:00:00,79.93,79.96,79.65,79.81,99787.0,77.2021,77.2311,76.9317,77.0862,99787.0
2021-05-10 15:30:00,79.81,79.84,79.35,79.39,187152.0,77.0862,77.1152,76.6419,76.6805,187152.0
2021-05-11 09:30:00,78.19,78.3,77.36,77.86,382828.0,75.5215,75.6277,74.7198,75.2028,382828.0
2021-05-11 10:00:00,77.87,77.93,76.25,76.29,346539.0,75.2124,75.2704,73.6477,73.6863,346539.0
2021-05-11 10:30:00,76.29,76.66,75.98,76.48,214209.0,73.6863,74.0437,73.3869,73.8699,214209.0
2021-05-11 11:00:00,76.51,76.8,76.22,76.78,109191.0,73.8988,74.1789,73.6187,74.1596,109191.0
2021-05-11 11:30:00,76.79,77.01,76.63,76.92,64685.0,74.1693,74.3818,74.0147,74.2948,64685.0
2021-05-11 12:00:00,76.92,76.94,76.64,76.64,169293.0,74.2948,74.3142,74.0244,74.0244,169293.0
2021-05-11 12:30:00,76.65,76.76,76.34,76.46,73096.0,74.0341,74.1403,73.7346,73.8505,73096.0
2021-05-11 13:00:00,76.45,76.76,76.42,76.73,79384.0,73.8409,74.1403,73.8119,74.1113,79384.0
2021-05-11 13:30:00,76.74,76.93,76.68,76.88,84595.0,74.121,74.3045,74.063,74.2562,84595.0
2021-05-11 14:00:00,76.92,77.04,76.51,76.9,100789.0,74.2948,74.4107,73.8988,74.2755,100789.0
2021-05-11 14:30:00,76.88,76.95,76.57,76.78,90494.0,74.2562,74.3238,73.9568,74.1596,90494.0
2021-05-11 15:00:00,76.79,77.09,76.71,77.01,136762.0,74.1693,74.459,74.092,74.3818,136762.0
2021-05-11 15:30:00,77.01,77.03,76.53,76.63,587715.0,74.3818,74.4011,73.9182,74.0147,587715.0
2021-05-12 09:30:00,76.0,76.17,75.02,75.28,488613.0,73.4062,73.5704,72.4597,72.7108,488613.0
2021-05-12 10:00:00,75.3,75.66,75.05,75.07,279628.0,72.7301,73.0778,72.4887,72.508,279628.0
2021-05-12 10:30:00,75.05,75.24,74.69,74.94,348547.0,72.4887,72.6722,72.1409,72.3824,348547.0
2021-05-12 11:00:00,74.9,75.17,74.76,74.81,152767.0,72.3438,72.6046,72.2086,72.2569,152767.0
2021-05-12 11:30:00,74.82,74.82,74.07,74.13,179457.0,72.2665,72.2665,71.5421,71.6001,179457.0
2021-05-12 12:00:00,74.13,74.16,73.75,74.06,169484.0,71.6001,71.629,71.233,71.5325,169484.0
2021-05-12 12:30:00,74.03,74.1,73.64,73.76,158509.0,71.5035,71.5711,71.1268,71.2427,158509.0
2021-05-12 13:00:00,73.75,74.14,73.7,73.83,279556.0,71.233,71.6097,71.1847,71.3103,279556.0
2021-05-12 13:30:00,73.83,73.89,73.64,73.82,419987.0,71.3103,71.3683,71.1268,71.3006,419987.0
2021-05-12 14:00:00,73.81,73.81,73.46,73.5,233671.0,71.291,71.291,70.9529,70.9916,233671.0
2021-05-12 14:30:00,73.5,73.72,73.38,73.44,337327.0,70.9916,71.2041,70.8757,70.9336,337327.0
2021-05-12 15:00:00,73.41,73.45,72.69,72.79,476756.0,70.9046,70.9433,70.2092,70.3058,476756.0
2021-05-12 15:30:00,72.79,72.97,72.66,72.74,543900.0,70.3058,70.4797,70.1802,70.2575,543900.0
2021-05-13 09:30:00,73.22,74.69,73.1,74.61,450374.0,70.7211,72.1409,70.6052,72.0637,450374.0
2021-05-13 10:00:00,74.61,74.83,74.44,74.59,389467.0,72.0637,72.2762,71.8995,72.0444,389467.0
2021-05-13 10:30:00,74.6,74.69,74.29,74.53,91798.0,72.054,72.1409,71.7546,71.9864,91798.0
2021-05-13 11:00:00,74.54,74.54,74.18,74.19,114578.0,71.9961,71.9961,71.6484,71.658,114578.0
2021-05-13 11:30:00,74.2,74.38,73.99,74.07,88319.0,71.6677,71.8415,71.4648,71.5421,88319.0
2021-05-13 12:00:00,74.09,74.45,74.05,74.39,69618.0,71.5614,71.9091,71.5228,71.8512,69618.0
2021-05-13 12:30:00,74.39,74.62,74.26,74.39,138056.0,71.8512,72.0733,71.7256,71.8512,138056.0
2021-05-13 13:00:00,74.4,74.66,74.19,74.29,155696.0,71.8608,72.112,71.658,71.7546,155696.0
2021-05-13 13:30:00,74.27,74.38,73.98,74.34,376534.0,71.7353,71.8415,71.4552,71.8029,376534.0
2021-05-13 14:00:00,74.34,74.95,74.34,74.95,239193.0,71.8029,72.3921,71.8029,72.3921,239193.0
2021-05-13 14:30:00,74.96,75.19,74.86,74.87,233837.0,72.4017,72.6239,72.3051,72.3148,233837.0
2021-05-13 15:00:00,74.86,75.2,74.84,75.15,153645.0,72.3051,72.6335,72.2858,72.5853,153645.0
2021-05-13 15:30:00,75.14,75.34,74.85,74.91,207388.0,72.5756,72.7688,72.2955,72.3534,207388.0
2021-05-14 09:30:00,75.58,76.03,75.12,76.0,185958.0,73.0006,73.4352,72.5563,73.4062,185958.0
2021-05-14 10:00:00,76.03,76.05,75.49,75.62,115367.0,73.4352,73.4545,72.9136,73.0392,115367.0
2021-05-14 10:30:00,75.57,75.73,75.42,75.58,132657.0,72.9909,73.1455,72.846,73.0006,132657.0
2021-05-14 11:00:00,75.55,75.61,75.41,75.52,46091.0,72.9716,73.0296,72.8364,72.9426,46091.0
2021-05-14 11:30:00,75.52,75.74,75.51,75.72,37444.0,72.9426,73.1551,72.933,73.1358,37444.0
2021-05-14 12:00:00,75.73,75.76,75.68,75.7,95076.0,73.1455,73.1744,73.0972,73.1165,95076.0
2021-05-14 12:30:00,75.71,75.89,75.71,75.88,46548.0,73.1261,73.3,73.1261,73.2903,46548.0
2021-05-14 13:00:00,75.88,75.92,75.81,75.83,41674.0,73.2903,73.329,73.2227,73.242,41674.0
2021-05-14 13:30:00,75.84,75.89,75.74,75.76,31701.0,73.2517,73.3,73.1551,73.1744,31701.0
2021-05-14 14:00:00,75.77,75.92,75.73,75.84,37760.0,73.1841,73.329,73.1455,73.2517,37760.0
2021-05-14 14:30:00,75.84,75.99,75.83,75.98,54413.0,73.2517,73.3966,73.242,73.3869,54413.0
2021-05-14 15:00:00,75.98,75.98,75.84,75.87,36583.0,73.3869,73.3869,73.2517,73.2807,36583.0
2021-05-14 15:30:00,75.9,76.08,75.79,75.91,180568.0,73.3097,73.4835,73.2034,73.3193,180568.0
2021-05-17 09:30:00,75.62,75.73,74.35,74.55,282982.0,73.0392,73.1455,71.8126,72.0057,282982.0
2021-05-17 10:00:00,74.53,75.08,74.46,74.49,466208.0,71.9864,72.5176,71.9188,71.9478,466208.0
2021-05-17 10:30:00,74.47,74.99,74.24,74.81,100538.0,71.9285,72.4307,71.7063,72.2569,100538.0
2021-05-17 11:00:00,74.84,74.95,74.61,74.83,141483.0,72.2858,72.3921,72.0637,72.2762,141483.0
2021-05-17 11:30:00,74.83,75.05,74.69,74.8,54205.0,72.2762,72.4887,72.1409,72.2472,54205.0
2021-05-17 12:00:00,74.76,74.84,74.69,74.84,55847.0,72.2086,72.2858,72.1409,72.2858,55847.0
2021-05-17 12:30:00,74.78,74.91,74.73,74.87,54886.0,72.2279,72.3534,72.1796,72.3148,54886.0
2021-05-17 13:00:00,74.87,74.95,74.78,74.86,283711.0,72.3148,72.3921,72.2279,72.3051,283711.0
2021-05-17 13:30:00,74.87,75.04,74.8,75.03,50699.0,72.3148,72.479,72.2472,72.4693,50699.0
2021-05-17 14:00:00,75.01,75.17,74.98,75.1,51538.0,72.45,72.6046,72.4211,72.537,51538.0
2021-05-17 14:30:00,75.13,75.22,74.89,75.16,211191.0,72.5659,72.6529,72.3341,72.5949,211191.0
2021-05-17 15:00:00,75.15,75.28,75.08,75.22,99730.0,72.5853,72.7108,72.5176,72.6529,99730.0
2021-05-17 15:30:00,75.21,75.25,75.1,75.13,148054.0,72.6432,72.6818,72.537,72.5659,148054.0
2021-05-18 09:30:00,75.13,75.39,74.56,74.66,263137.0,72.5659,72.8171,72.0154,72.112,263137.0
2021-05-18 10:00:00,74.64,74.66,74.15,74.47,110372.0,72.0927,72.112,71.6194,71.9285,110372.0
2021-05-18 10:30:00,74.44,74.62,74.19,74.61,96635.0,71.8995,72.0733,71.658,72.0637,96635.0
2021-05-18 11:00:00,74.61,74.63,74.4,74.58,43951.0,72.0637,72.083,71.8608,72.0347,43951.0
2021-05-18 11:30:00,74.59,74.6,74.35,74.42,78514.0,72.0444,72.054,71.8126,71.8802,78514.0
2021-05-18 12:00:00,74.44,74.45,74.3,74.35,52130.0,71.8995,71.9091,71.7643,71.8126,52130.0
2021-05-18 12:30:00,74.35,74.46,74.33,74.35,35328.0,71.8126,71.9188,71.7932,71.8126,35328.0
2021-05-18 13:00:00,74.34,74.41,74.29,74.38,210693.0,71.8029,71.8705,71.7546,71.8415,210693.0
2021-05-18 13:30:00,74.38,74.44,74.31,74.38,111667.0,71.8415,71.8995,71.7739,71.8415,111667.0
2021-05-18 14:00:00,74.38,74.45,74.22,74.24,76925.0,71.8415,71.9091,71.687,71.7063,76925.0
2021-05-18 14:30:00,74.25,74.27,73.74,73.8,163432.0,71.716,71.7353,71.2234,71.2813,163432.0
2021-05-18 15:00:00,73.82,73.93,73.8,73.88,107966.0,71.3006,71.4069,71.2813,71.3586,107966.0
2021-05-18 15:30:00,73.88,74.03,73.39,73.44,196179.0,71.3586,71.5035,70.8853,70.9336,196179.0
2021-05-19 09:30:00,71.87,72.42,71.48,72.12,1655653.0,69.4172,69.9484,69.0405,69.6587,1655653.0
2021-05-19 10:00:00,72.07,72.17,71.43,71.8,379654.0,69.6104,69.707,68.9922,69.3496,379654.0
2021-05-19 10:30:00,71.78,71.85,71.18,71.7,192888.0,69.3303,69.3979,68.7507,69.253,192888.0
2021-05-19 11:00:00,71.68,72.0,71.49,71.94,130597.0,69.2337,69.5428,69.0502,69.4848,130597.0
2021-05-19 11:30:00,71.94,72.2,71.79,72.19,160931.0,69.4848,69.7359,69.3399,69.7263,160931.0
2021-05-19 12:00:00,72.18,72.42,72.12,72.34,103963.0,69.7166,69.9484,69.6587,69.8712,103963.0
2021-05-19 12:30:00,72.34,72.4,72.2,72.35,118154.0,69.8712,69.9291,69.7359,69.8808,118154.0
2021-05-19 13:00:00,72.37,72.72,72.35,72.56,185787.0,69.9001,70.2382,69.8808,70.0836,185787.0
2021-05-19 13:30:00,72.56,72.64,72.39,72.6,193405.0,70.0836,70.1609,69.9194,70.1223,193405.0
2021-05-19 14:00:00,72.6,72.82,72.03,72.65,510361.0,70.1223,70.3348,69.5717,70.1706,510361.0
2021-05-19 14:30:00,72.65,72.76,72.22,72.24,307928.0,70.1706,70.2768,69.7552,69.7746,307928.0
2021-05-19 15:00:00,72.24,72.59,72.15,72.55,172569.0,69.7746,70.1126,69.6876,70.074,172569.0
2021-05-19 15:30:00,72.53,72.67,72.25,72.63,1060178.0,70.0547,70.1899,69.7842,70.1513,1060178.0
2021-05-20 09:30:00,73.09,73.13,72.42,72.81,760208.0,70.5956,70.6342,69.9484,70.3251,760208.0
2021-05-20 10:00:00,72.82,73.18,72.74,73.06,184691.0,70.3348,70.6825,70.2575,70.5666,184691.0
2021-05-20 10:30:00,73.04,73.26,72.83,73.12,608920.0,70.5473,70.7598,70.3444,70.6245,608920.0
2021-05-20 11:00:00,73.13,73.3,72.91,72.95,72100.0,70.6342,70.7984,70.4217,70.4603,72100.0
2021-05-20 11:30:00,73.0,73.26,73.0,73.09,102879.0,70.5086,70.7598,70.5086,70.5956,102879.0
2021-05-20 12:00:00,73.09,73.09,72.77,72.8,46424.0,70.5956,70.5956,70.2865,70.3155,46424.0
2021-05-20 12:30:00,72.8,72.89,72.7,72.85,58454.0,70.3155,70.4024,70.2189,70.3637,58454.0
2021-05-20 13:00:00,72.85,73.04,72.79,73.0,20818.0,70.3637,70.5473,70.3058,70.5086,20818.0
2021-05-20 13:30:00,73.02,73.13,72.85,72.94,38615.0,70.5279,70.6342,70.3637,70.4507,38615.0
2021-05-20 14:00:00,72.95,73.09,72.92,73.06,95644.0,70.4603,70.5956,70.4314,70.5666,95644.0
2021-05-20 14:30:00,73.07,73.13,72.98,73.02,38396.0,70.5762,70.6342,70.4893,70.5279,38396.0
2021-05-20 15:00:00,72.98,73.29,72.96,73.28,51087.0,70.4893,70.7887,70.47,70.7791,51087.0
2021-05-20 15:30:00,73.28,73.28,72.98,73.06,212480.0,70.7791,70.7791,70.4893,70.5666,212480.0
2021-05-21 09:30:00,73.5,74.04,73.5,73.89,474939.0,70.9916,71.5131,70.9916,71.3683,474939.0
2021-05-21 10:00:00,73.87,73.87,73.26,73.31,155760.0,71.3489,71.3489,70.7598,70.808,155760.0
2021-05-21 10:30:00,73.28,73.45,73.1,73.42,100336.0,70.7791,70.9433,70.6052,70.9143,100336.0
2021-05-21 11:00:00,73.44,73.44,73.02,73.03,113782.0,70.9336,70.9336,70.5279,70.5376,113782.0
2021-05-21 11:30:00,73.03,73.14,72.86,72.87,69649.0,70.5376,70.6438,70.3734,70.3831,69649.0
2021-05-21 12:00:00,72.88,72.97,72.7,72.77,63648.0,70.3927,70.4797,70.2189,70.2865,63648.0
2021-05-21 12:30:00,72.78,72.78,72.44,72.55,222421.0,70.2961,70.2961,69.9677,70.074,222421.0
2021-05-21 13:00:00,72.56,72.74,72.53,72.73,43343.0,70.0836,70.2575,70.0547,70.2478,43343.0
2021-05-21 13:30:00,72.71,72.87,72.71,72.72,33091.0,70.2285,70.3831,70.2285,70.2382,33091.0
2021-05-21 14:00:00,72.74,72.77,72.61,72.65,25511.0,70.2575,70.2865,70.1319,70.1706,25511.0
2021-05-21 14:30:00,72.65,72.69,72.52,72.66,84261.0,70.1706,70.2092,70.045,70.1802,84261.0
2021-05-21 15:00:00,72.65,72.8,72.63,72.73,54795.0,70.1706,70.3155,70.1513,70.2478,54795.0
2021-05-21 15:30:00,72.71,72.78,72.56,72.61,176902.0,70.2285,70.2961,70.0836,70.1319,176902.0
2021-05-24 09:30:00,72.98,73.17,72.79,73.11,158750.0,70.4893,70.6728,70.3058,70.6149,158750.0
2021-05-24 10:00:00,73.15,73.27,72.92,72.95,84187.0,70.6535,70.7694,70.4314,70.4603,84187.0
2021-05-24 10:30:00,72.95,73.34,72.94,73.17,220228.0,70.4603,70.837,70.4507,70.6728,220228.0
2021-05-24 11:00:00,73.17,73.26,73.13,73.19,190540.0,70.6728,70.7598,70.6342,70.6921,190540.0
2021-05-24 11:30:00,73.18,73.24,73.12,73.15,61956.0,70.6825,70.7404,70.6245,70.6535,61956.0
2021-05-24 12:00:00,73.13,73.16,72.99,73.01,43999.0,70.6342,70.6632,70.499,70.5183,43999.0
2021-05-24 12:30:00,73.01,73.08,72.96,72.96,52787.0,70.5183,70.5859,70.47,70.47,52787.0
2021-05-24 13:00:00,72.97,73.13,72.96,73.13,27300.0,70.4797,70.6342,70.47,70.6342,27300.0
2021-05-24 13:30:00,73.12,73.3,73.12,73.27,37669.0,70.6245,70.7984,70.6245,70.7694,37669.0
2021-05-24 14:00:00,73.28,73.29,73.19,73.21,22084.0,70.7791,70.7887,70.6921,70.7115,22084.0
2021-05-24 14:30:00,73.2,73.23,73.11,73.18,44146.0,70.7018,70.7308,70.6149,70.6825,44146.0
2021-05-24 15:00:00,73.17,73.28,73.16,73.23,73615.0,70.6728,70.7791,70.6632,70.7308,73615.0
2021-05-24 15:30:00,73.23,73.28,72.97,72.97,137038.0,70.7308,70.7791,70.4797,70.4797,137038.0
2021-05-25 09:30:00,73.55,74.12,73.37,73.67,481295.0,71.0399,71.5904,70.866,71.1558,481295.0
2021-05-25 10:00:00,73.67,74.14,73.57,74.09,176691.0,71.1558,71.6097,71.0592,71.5614,176691.0
2021-05-25 10:30:00,74.11,74.4,74.01,74.36,99347.0,71.5807,71.8608,71.4842,71.8222,99347.0
2021-05-25 11:00:00,74.35,74.35,73.8,73.84,228254.0,71.8126,71.8126,71.2813,71.32,228254.0
2021-05-25 11:30:00,73.86,74.12,73.74,74.11,114171.0,71.3393,71.5904,71.2234,71.5807,114171.0
2021-05-25 12:00:00,74.1,74.35,74.04,74.27,68481.0,71.5711,71.8126,71.5131,71.7353,68481.0
2021-05-25 12:30:00,74.27,74.32,74.2,74.23,48824.0,71.7353,71.7836,71.6677,71.6966,48824.0
2021-05-25 13:00:00,74.23,74.24,74.11,74.16,36645.0,71.6966,71.7063,71.5807,71.629,36645.0
2021-05-25 13:30:00,74.14,74.18,74.01,74.12,57064.0,71.6097,71.6484,71.4842,71.5904,57064.0
2021-05-25 14:00:00,74.1,74.2,74.03,74.12,37296.0,71.5711,71.6677,71.5035,71.5904,37296.0
2021-05-25 14:30:00,74.12,74.16,73.86,73.86,51570.0,71.5904,71.629,71.3393,71.3393,51570.0
2021-05-25 15:00:00,73.85,73.93,73.72,73.85,72586.0,71.3296,71.4069,71.2041,71.3296,72586.0
2021-05-25 15:30:00,73.85,73.93,73.64,73.74,187405.0,71.3296,71.4069,71.1268,71.2234,187405.0
2021-05-26 09:30:00,74.0,74.73,73.9,74.34,396870.0,71.4745,72.1796,71.3779,71.8029,396870.0
2021-05-26 10:00:00,74.35,74.67,74.22,74.6,98309.0,71.8126,72.1216,71.687,72.054,98309.0
2021-05-26 10:30:00,74.61,74.92,74.56,74.59,254881.0,72.0637,72.3631,72.0154,72.0444,254881.0
2021-05-26 11:00:00,74.61,74.73,74.46,74.56,79461.0,72.0637,72.1796,71.9188,72.0154,79461.0
2021-05-26 11:30:00,74.55,74.68,74.44,74.61,68800.0,72.0057,72.1313,71.8995,72.0637,68800.0
2021-05-26 12:00:00,74.61,74.82,74.59,74.73,59121.0,72.0637,72.2665,72.0444,72.1796,59121.0
2021-05-26 12:30:00,74.73,74.77,74.53,74.55,44069.0,72.1796,72.2182,71.9864,72.0057,44069.0
2021-05-26 13:00:00,74.55,74.69,74.54,74.66,40718.0,72.0057,72.1409,71.9961,72.112,40718.0
2021-05-26 13:30:00,74.66,74.71,74.46,74.56,60464.0,72.112,72.1603,71.9188,72.0154,60464.0
2021-05-26 14:00:00,74.57,74.74,74.56,74.7,39447.0,72.025,72.1892,72.0154,72.1506,39447.0
2021-05-26 14:30:00,74.72,74.73,74.55,74.6,42500.0,72.1699,72.1796,72.0057,72.054,42500.0
2021-05-26 15:00:00,74.58,74.62,74.49,74.62,75505.0,72.0347,72.0733,71.9478,72.0733,75505.0
2021-05-26 15:30:00,74.62,74.66,74.57,74.65,205151.0,72.0733,72.112,72.025,72.1023,205151.0
2021-05-27 09:30:00,75.23,75.44,74.74,75.09,364494.0,72.6625,72.8654,72.1892,72.5273,364494.0
2021-05-27 10:00:00,75.07,75.12,74.81,75.02,175520.0,72.508,72.5563,72.2569,72.4597,175520.0
2021-05-27 10:30:00,75.03,75.24,74.92,75.04,67091.0,72.4693,72.6722,72.3631,72.479,67091.0
2021-05-27 11:00:00,75.03,75.05,74.77,74.8,52004.0,72.4693,72.4887,72.2182,72.2472,52004.0
2021-05-27 11:30:00,74.78,74.96,74.73,74.94,59760.0,72.2279,72.4017,72.1796,72.3824,59760.0
2021-05-27 12:00:00,74.93,75.09,74.91,75.03,39126.0,72.3728,72.5273,72.3534,72.4693,39126.0
2021-05-27 12:30:00,75.04,75.12,74.98,75.0,25756.0,72.479,72.5563,72.4211,72.4404,25756.0
2021-05-27 13:00:00,74.99,75.04,74.94,74.98,38805.0,72.4307,72.479,72.3824,72.4211,38805.0
2021-05-27 13:30:00,74.99,75.07,74.88,75.06,64243.0,72.4307,72.508,72.3245,72.4983,64243.0
2021-05-27 14:00:00,75.07,75.29,74.99,75.28,81091.0,72.508,72.7205,72.4307,72.7108,81091.0
2021-05-27 14:30:00,75.28,75.34,75.2,75.31,69842.0,72.7108,72.7688,72.6335,72.7398,69842.0
2021-05-27 15:00:00,75.31,75.33,75.17,75.3,76223.0,72.7398,72.7591,72.6046,72.7301,76223.0
2021-05-27 15:30:00,75.3,75.34,75.09,75.1,202880.0,72.7301,72.7688,72.5273,72.537,202880.0
2021-05-28 09:30:00,75.5,75.68,74.88,75.14,215411.0,72.9233,73.0972,72.3245,72.5756,215411.0
2021-05-28 10:00:00,75.14,75.14,74.54,74.62,91285.0,72.5756,72.5756,71.9961,72.0733,91285.0
2021-05-28 10:30:00,74.63,74.93,74.61,74.89,67901.0,72.083,72.3728,72.0637,72.3341,67901.0
2021-05-28 11:00:00,74.91,75.13,74.9,75.03,115627.0,72.3534,72.5659,72.3438,72.4693,115627.0
2021-05-28 11:30:00,75.06,75.22,75.03,75.16,52671.0,72.4983,72.6529,72.4693,72.5949,52671.0
2021-05-28 12:00:00,75.13,75.21,75.09,75.17,21361.0,72.5659,72.6432,72.5273,72.6046,21361.0
2021-05-28 12:30:00,75.15,75.16,74.9,74.92,45075.0,72.5853,72.5949,72.3438,72.3631,45075.0
2021-05-28 13:00:00,74.92,75.13,74.92,75.13,33897.0,72.3631,72.5659,72.3631,72.5659,33897.0
2021-05-28 13:30:00,75.14,75.16,75.08,75.11,21307.0,72.5756,72.5949,72.5176,72.5466,21307.0
2021-05-28 14:00:00,75.11,75.13,74.94,74.98,37302.0,72.5466,72.5659,72.3824,72.4211,37302.0
2021-05-28 14:30:00,74.97,75.01,74.93,74.97,27876.0,72.4114,72.45,72.3728,72.4114,27876.0
2021-05-28 15:00:00,74.99,75.07,74.96,75.03,52665.0,72.4307,72.508,72.4017,72.4693,52665.0
2021-05-28 15:30:00,75.03,75.09,74.87,74.96,103283.0,72.4693,72.5273,72.3148,72.4017,103283.0
2021-06-01 09:30:00,75.64,75.77,75.1,75.16,244966.0,73.0585,73.1841,72.537,72.5949,244966.0
2021-06-01 10:00:00,75.18,75.28,74.95,75.05,96364.0,72.6142,72.7108,72.3921,72.4887,96364.0
2021-06-01 10:30:00,75.09,75.15,74.68,74.97,78293.0,72.5273,72.5853,72.1313,72.4114,78293.0
2021-06-01 11:00:00,74.94,75.15,74.94,75.13,96420.0,72.3824,72.5853,72.3824,72.5659,96420.0
2021-06-01 11:30:00,75.14,75.28,75.05,75.18,37011.0,72.5756,72.7108,72.4887,72.6142,37011.0
2021-06-01 12:00:00,75.18,75.27,75.13,75.21,65814.0,72.6142,72.7012,72.5659,72.6432,65814.0
2021-06-01 12:30:00,75.2,75.25,74.94,74.97,42758.0,72.6335,72.6818,72.3824,72.4114,42758.0
2021-06-01 13:00:00,74.96,74.97,74.58,74.59,72880.0,72.4017,72.4114,72.0347,72.0444,72880.0
2021-06-01 13:30:00,74.58,74.65,74.53,74.6,91864.0,72.0347,72.1023,71.9864,72.054,91864.0
2021-06-01 14:00:00,74.59,74.8,74.57,74.79,44898.0,72.0444,72.2472,72.025,72.2375,44898.0
2021-06-01 14:30:00,74.79,75.02,74.77,74.99,78038.0,72.2375,72.4597,72.2182,72.4307,78038.0
2021-06-01 15:00:00,75.0,75.11,74.96,75.1,74163.0,72.4404,72.5466,72.4017,72.537,74163.0
2021-06-01 15:30:00,75.11,75.12,74.94,74.97,208723.0,72.5466,72.5563,72.3824,72.4114,208723.0
2021-06-02 09:30:00,75.06,75.17,74.07,74.22,217506.0,72.4983,72.6046,71.5421,71.687,217506.0
2021-06-02 10:00:00,74.25,74.42,74.15,74.17,224673.0,71.716,71.8802,71.6194,71.6387,224673.0
2021-06-02 10:30:00,74.18,74.4,74.14,74.36,77241.0,71.6484,71.8608,71.6097,71.8222,77241.0
2021-06-02 11:00:00,74.36,74.53,74.26,74.27,118979.0,71.8222,71.9864,71.7256,71.7353,118979.0
2021-06-02 11:30:00,74.27,74.34,74.14,74.14,72917.0,71.7353,71.8029,71.6097,71.6097,72917.0
2021-06-02 12:00:00,74.17,74.17,73.85,73.91,75405.0,71.6387,71.6387,71.3296,71.3876,75405.0
2021-06-02 12:30:00,73.9,74.06,73.8,74.02,224098.0,71.3779,71.5325,71.2813,71.4938,224098.0
2021-06-02 13:00:00,74.03,74.17,73.96,74.01,112701.0,71.5035,71.6387,71.4359,71.4842,112701.0
2021-06-02 13:30:00,73.99,74.28,73.99,74.27,117822.0,71.4648,71.7449,71.4648,71.7353,117822.0
2021-06-02 14:00:00,74.27,74.37,74.04,74.15,325589.0,71.7353,71.8319,71.5131,71.6194,325589.0
2021-06-02 14:30:00,74.14,74.2,74.06,74.07,356011.0,71.6097,71.6677,71.5325,71.5421,356011.0
2021-06-02 15:00:00,74.07,74.13,73.98,74.03,524255.0,71.5421,71.6001,71.4552,71.5035,524255.0
2021-06-02 15:30:00,74.02,74.03,73.78,73.93,897030.0,71.4938,71.5035,71.262,71.4069,897030.0
2021-06-03 09:30:00,73.47,73.55,72.5,72.65,825686.0,70.9626,71.0399,70.0257,70.1706,825686.0
2021-06-03 10:00:00,72.63,72.66,72.31,72.54,591477.0,70.1513,70.1802,69.8422,70.0643,591477.0
2021-06-03 10:30:00,72.54,73.0,72.43,72.98,651941.0,70.0643,70.5086,69.9581,70.4893,651941.0
2021-06-03 11:00:00,72.98,73.33,72.86,73.3,150240.0,70.4893,70.8274,70.3734,70.7984,150240.0
2021-06-03 11:30:00,73.3,73.42,73.23,73.29,63133.0,70.7984,70.9143,70.7308,70.7887,63133.0
2021-06-03 12:00:00,73.29,73.31,72.95,73.03,63039.0,70.7887,70.808,70.4603,70.5376,63039.0
2021-06-03 12:30:00,73.0,73.04,72.81,72.93,184352.0,70.5086,70.5473,70.3251,70.441,184352.0
2021-06-03 13:00:00,72.93,73.03,72.81,73.02,48858.0,70.441,70.5376,70.3251,70.5279,48858.0
2021-06-03 13:30:00,73.0,73.06,72.79,72.82,286271.0,70.5086,70.5666,70.3058,70.3348,286271.0
2021-06-03 14:00:00,72.83,72.84,72.65,72.68,250994.0,70.3444,70.3541,70.1706,70.1995,250994.0
2021-06-03 14:30:00,72.69,72.81,72.65,72.75,108120.0,70.2092,70.3251,70.1706,70.2672,108120.0
2021-06-03 15:00:00,72.74,72.94,72.74,72.94,130164.0,70.2575,70.4507,70.2575,70.4507,130164.0
2021-06-03 15:30:00,72.96,73.03,72.91,72.98,206347.0,70.47,70.5376,70.4217,70.4893,206347.0
2021-06-04 09:30:00,73.39,73.55,72.75,72.94,276338.0,70.8853,71.0399,70.2672,70.4507,276338.0
2021-06-04 10:00:00,72.96,72.97,72.72,72.84,88800.0,70.47,70.4797,70.2382,70.3541,88800.0
2021-06-04 10:30:00,72.87,73.0,72.77,72.92,249200.0,70.3831,70.5086,70.2865,70.4314,249200.0
2021-06-04 11:00:00,72.92,72.99,72.74,72.82,104189.0,70.4314,70.499,70.2575,70.3348,104189.0
2021-06-04 11:30:00,72.82,72.9,72.77,72.85,79278.0,70.3348,70.412,70.2865,70.3637,79278.0
2021-06-04 12:00:00,72.85,72.91,72.81,72.9,55582.0,70.3637,70.4217,70.3251,70.412,55582.0
2021-06-04 12:30:00,72.91,73.03,72.89,73.03,53659.0,70.4217,70.5376,70.4024,70.5376,53659.0
2021-06-04 13:00:00,73.04,73.13,73.02,73.13,57017.0,70.5473,70.6342,70.5279,70.6342,57017.0
2021-06-04 13:30:00,73.13,73.23,73.06,73.18,63255.0,70.6342,70.7308,70.5666,70.6825,63255.0
2021-06-04 14:00:00,73.19,73.33,73.19,73.32,71266.0,70.6921,70.8274,70.6921,70.8177,71266.0
2021-06-04 14:30:00,73.31,73.42,73.31,73.34,49997.0,70.808,70.9143,70.808,70.837,49997.0
2021-06-04 15:00:00,73.34,73.43,73.33,73.42,95827.0,70.837,70.924,70.8274,70.9143,95827.0
2021-06-04 15:30:00,73.42,73.63,73.41,73.57,287090.0,70.9143,71.1171,70.9046,71.0592,287090.0
2021-06-07 09:30:00,73.68,73.91,73.36,73.46,462451.0,71.1654,71.3876,70.8563,70.9529,462451.0
2021-06-07 10:00:00,73.46,73.58,73.33,73.37,156109.0,70.9529,71.0688,70.8274,70.866,156109.0
2021-06-07 10:30:00,73.37,73.4,73.12,73.15,206273.0,70.866,70.895,70.6245,70.6535,206273.0
2021-06-07 11:00:00,73.16,73.3,73.09,73.16,113172.0,70.6632,70.7984,70.5956,70.6632,113172.0
2021-06-07 11:30:00,73.17,73.2,73.04,73.19,102277.0,70.6728,70.7018,70.5473,70.6921,102277.0
2021-06-07 12:00:00,73.19,73.21,73.1,73.17,54042.0,70.6921,70.7115,70.6052,70.6728,54042.0
2021-06-07 12:30:00,73.15,73.23,73.09,73.15,61461.0,70.6535,70.7308,70.5956,70.6535,61461.0
2021-06-07 13:00:00,73.15,73.21,73.11,73.12,78490.0,70.6535,70.7115,70.6149,70.6245,78490.0
2021-06-07 13:30:00,73.13,73.2,73.07,73.14,87965.0,70.6342,70.7018,70.5762,70.6438,87965.0
2021-06-07 14:00:00,73.13,73.27,73.12,73.27,92355.0,70.6342,70.7694,70.6245,70.7694,92355.0
2021-06-07 14:30:00,73.27,73.37,73.22,73.31,72917.0,70.7694,70.866,70.7211,70.808,72917.0
2021-06-07 15:00:00,73.33,73.52,73.32,73.52,110834.0,70.8274,71.0109,70.8177,71.0109,110834.0
2021-06-07 15:30:00,73.51,73.52,73.37,73.46,369790.0,71.0012,71.0109,70.866,70.9529,369790.0
2021-06-08 09:30:00,73.83,73.84,73.32,73.4,201012.0,71.3103,71.32,70.8177,70.895,201012.0
2021-06-08 10:00:00,73.42,73.8,73.36,73.75,87130.0,70.9143,71.2813,70.8563,71.233,87130.0
2021-06-08 10:30:00,73.77,73.93,73.71,73.79,90276.0,71.2523,71.4069,71.1944,71.2717,90276.0
2021-06-08 11:00:00,73.81,73.87,73.41,73.48,68037.0,71.291,71.3489,70.9046,70.9722,68037.0
2021-06-08 11:30:00,73.47,73.81,73.47,73.77,81697.0,70.9626,71.291,70.9626,71.2523,81697.0
2021-06-08 12:00:00,73.77,73.95,73.73,73.93,221661.0,71.2523,71.4262,71.2137,71.4069,221661.0
2021-06-08 12:30:00,73.93,73.93,73.8,73.85,38929.0,71.4069,71.4069,71.2813,71.3296,38929.0
2021-06-08 13:00:00,73.83,73.92,73.8,73.82,208595.0,71.3103,71.3972,71.2813,71.3006,208595.0
2021-06-08 13:30:00,73.82,73.92,73.82,73.85,42403.0,71.3006,71.3972,71.3006,71.3296,42403.0
2021-06-08 14:00:00,73.84,74.03,73.82,74.03,109167.0,71.32,71.5035,71.3006,71.5035,109167.0
2021-06-08 14:30:00,74.02,74.02,73.89,73.98,36896.0,71.4938,71.4938,71.3683,71.4552,36896.0
2021-06-08 15:00:00,73.97,74.1,73.94,74.01,235620.0,71.4455,71.5711,71.4165,71.4842,235620.0
2021-06-08 15:30:00,74.01,74.04,73.86,73.9,207132.0,71.4842,71.5131,71.3393,71.3779,207132.0
2021-06-09 09:30:00,74.05,74.09,73.19,73.22,474206.0,71.5228,71.5614,70.6921,70.7211,474206.0
2021-06-09 10:00:00,73.24,73.44,73.22,73.28,153451.0,70.7404,70.9336,70.7211,70.7791,153451.0
2021-06-09 10:30:00,73.27,73.42,73.27,73.27,172813.0,70.7694,70.9143,70.7694,70.7694,172813.0
2021-06-09 11:00:00,73.27,73.4,73.23,73.39,128727.0,70.7694,70.895,70.7308,70.8853,128727.0
2021-06-09 11:30:00,73.38,73.41,73.11,73.15,44623.0,70.8757,70.9046,70.6149,70.6535,44623.0
2021-06-09 12:00:00,73.15,73.19,73.07,73.1,64245.0,70.6535,70.6921,70.5762,70.6052,64245.0
2021-06-09 12:30:00,73.09,73.12,72.94,72.98,73650.0,70.5956,70.6245,70.4507,70.4893,73650.0
2021-06-09 13:00:00,72.98,73.01,72.88,72.92,46241.0,70.4893,70.5183,70.3927,70.4314,46241.0
2021-06-09 13:30:00,72.91,72.93,72.75,72.86,103443.0,70.4217,70.441,70.2672,70.3734,103443.0
2021-06-09 14:00:00,72.86,72.98,72.86,72.95,135213.0,70.3734,70.4893,70.3734,70.4603,135213.0
2021-06-09 14:30:00,72.94,73.03,72.94,73.0,80631.0,70.4507,70.5376,70.4507,70.5086,80631.0
2021-06-09 15:00:00,72.98,73.06,72.84,72.84,70334.0,70.4893,70.5666,70.3541,70.3541,70334.0
2021-06-09 15:30:00,72.83,72.94,72.79,72.84,294947.0,70.3444,70.4507,70.3058,70.3541,294947.0
2021-06-10 09:30:00,73.4,73.44,72.4,72.5,885276.0,70.895,70.9336,69.9291,70.0257,885276.0
2021-06-10 10:00:00,72.53,72.89,72.29,72.44,786013.0,70.0547,70.4024,69.8229,69.9677,786013.0
2021-06-10 10:30:00,72.44,72.47,71.96,72.09,451626.0,69.9677,69.9967,69.5041,69.6297,451626.0
2021-06-10 11:00:00,72.1,72.19,72.06,72.11,368144.0,69.6393,69.7263,69.6007,69.649,368144.0
2021-06-10 11:30:00,72.09,72.23,72.02,72.2,75474.0,69.6297,69.7649,69.5621,69.7359,75474.0
2021-06-10 12:00:00,72.21,72.25,72.12,72.17,81756.0,69.7456,69.7842,69.6587,69.707,81756.0
2021-06-10 12:30:00,72.18,72.41,72.18,72.3,221122.0,69.7166,69.9388,69.7166,69.8325,221122.0
2021-06-10 13:00:00,72.3,72.41,72.2,72.25,76992.0,69.8325,69.9388,69.7359,69.7842,76992.0
2021-06-10 13:30:00,72.26,72.31,72.13,72.13,83630.0,69.7939,69.8422,69.6683,69.6683,83630.0
2021-06-10 14:00:00,72.14,72.14,71.93,71.97,71669.0,69.678,69.678,69.4751,69.5138,71669.0
2021-06-10 14:30:00,71.98,72.02,71.92,71.97,86651.0,69.5234,69.5621,69.4655,69.5138,86651.0
2021-06-10 15:00:00,71.97,72.06,71.92,72.03,171169.0,69.5138,69.6007,69.4655,69.5717,171169.0
2021-06-10 15:30:00,72.03,72.15,71.98,71.98,369810.0,69.5717,69.6876,69.5234,69.5234,369810.0
2021-06-11 09:30:00,72.15,72.96,72.15,72.5,173325.0,69.6876,70.47,69.6876,70.0257,173325.0
2021-06-11 10:00:00,72.49,72.63,72.32,72.37,88781.0,70.016,70.1513,69.8518,69.9001,88781.0
2021-06-11 10:30:00,72.36,72.41,72.17,72.19,133435.0,69.8905,69.9388,69.707,69.7263,133435.0
2021-06-11 11:00:00,72.18,72.35,72.17,72.27,58293.0,69.7166,69.8808,69.707,69.8035,58293.0
2021-06-11 11:30:00,72.27,72.33,72.23,72.3,164912.0,69.8035,69.8615,69.7649,69.8325,164912.0
2021-06-11 12:00:00,72.3,72.36,72.11,72.13,22356.0,69.8325,69.8905,69.649,69.6683,22356.0
2021-06-11 12:30:00,72.13,72.37,72.12,72.36,25803.0,69.6683,69.9001,69.6587,69.8905,25803.0
2021-06-11 13:00:00,72.35,72.4,72.32,72.32,34488.0,69.8808,69.9291,69.8518,69.8518,34488.0
2021-06-11 13:30:00,72.32,72.4,72.3,72.38,180219.0,69.8518,69.9291,69.8325,69.9098,180219.0
2021-06-11 14:00:00,72.38,72.51,72.38,72.49,221796.0,69.9098,70.0353,69.9098,70.016,221796.0
2021-06-11 14:30:00,72.5,72.52,72.42,72.5,123392.0,70.0257,70.045,69.9484,70.0257,123392.0
2021-06-11 15:00:00,72.5,72.51,72.36,72.41,152112.0,70.0257,70.0353,69.8905,69.9388,152112.0
2021-06-11 15:30:00,72.41,72.58,72.37,72.57,264900.0,69.9388,70.103,69.9001,70.0933,264900.0
2021-06-14 09:30:00,72.47,72.58,72.26,72.29,275972.0,69.9967,70.103,69.7939,69.8229,275972.0
2021-06-14 10:00:00,72.31,72.33,72.13,72.17,100962.0,69.8422,69.8615,69.6683,69.707,100962.0
2021-06-14 10:30:00,72.17,72.17,71.9,71.91,262174.0,69.707,69.707,69.4462,69.4558,262174.0
2021-06-14 11:00:00,71.91,71.91,71.6,71.66,352566.0,69.4558,69.4558,69.1564,69.2144,352566.0
2021-06-14 11:30:00,71.66,71.68,71.53,71.57,252090.0,69.2144,69.2337,69.0888,69.1274,252090.0
2021-06-14 12:00:00,71.58,71.6,71.44,71.48,143260.0,69.1371,69.1564,69.0019,69.0405,143260.0
2021-06-14 12:30:00,71.48,71.48,71.28,71.37,172544.0,69.0405,69.0405,68.8473,68.9343,172544.0
2021-06-14 13:00:00,71.36,71.37,71.21,71.3,188799.0,68.9246,68.9343,68.7797,68.8666,188799.0
2021-06-14 13:30:00,71.31,71.37,71.21,71.23,71728.0,68.8763,68.9343,68.7797,68.799,71728.0
2021-06-14 14:00:00,71.23,71.27,71.15,71.24,117127.0,68.799,68.8377,68.7218,68.8087,117127.0
2021-06-14 14:30:00,71.25,71.35,71.2,71.35,198470.0,68.8184,68.9149,68.7701,68.9149,198470.0
2021-06-14 15:00:00,71.34,71.42,71.3,71.37,97325.0,68.9053,68.9825,68.8666,68.9343,97325.0
2021-06-14 15:30:00,71.37,71.58,71.37,71.58,373341.0,68.9343,69.1371,68.9343,69.1371,373341.0
2021-06-15 09:30:00,71.5,71.83,71.18,71.43,204981.0,69.0598,69.3786,68.7507,68.9922,204981.0
2021-06-15 10:00:00,71.42,71.68,71.36,71.6,204719.0,68.9825,69.2337,68.9246,69.1564,204719.0
2021-06-15 10:30:00,71.59,71.59,71.39,71.51,90886.0,69.1467,69.1467,68.9536,69.0695,90886.0
2021-06-15 11:00:00,71.51,71.67,71.4,71.61,64767.0,69.0695,69.224,68.9632,69.1661,64767.0
2021-06-15 11:30:00,71.6,71.61,71.38,71.38,52454.0,69.1564,69.1661,68.9439,68.9439,52454.0
2021-06-15 12:00:00,71.38,71.59,71.32,71.56,128331.0,68.9439,69.1467,68.886,69.1178,128331.0
2021-06-15 12:30:00,71.57,71.69,71.48,71.67,151881.0,69.1274,69.2433,69.0405,69.224,151881.0
2021-06-15 13:00:00,71.67,71.8,71.63,71.68,100730.0,69.224,69.3496,69.1854,69.2337,100730.0
2021-06-15 13:30:00,71.67,72.01,71.67,71.95,94760.0,69.224,69.5524,69.224,69.4945,94760.0
2021-06-15 14:00:00,71.95,72.03,71.85,71.95,114648.0,69.4945,69.5717,69.3979,69.4945,114648.0
2021-06-15 14:30:00,71.96,71.98,71.81,71.95,62666.0,69.5041,69.5234,69.3592,69.4945,62666.0
2021-06-15 15:00:00,71.94,71.98,71.81,71.84,68004.0,69.4848,69.5234,69.3592,69.3882,68004.0
2021-06-15 15:30:00,71.84,71.88,71.77,71.85,230197.0,69.3882,69.4269,69.3206,69.3979,230197.0
2021-06-16 09:30:00,71.79,71.85,70.96,71.29,272912.0,69.3399,69.3979,68.5382,68.857,272912.0
2021-06-16 10:00:00,71.29,71.52,71.09,71.2,98465.0,68.857,69.0791,68.6638,68.7701,98465.0
2021-06-16 10:30:00,71.19,71.3,71.05,71.13,86486.0,68.7604,68.8666,68.6252,68.7024,86486.0
2021-06-16 11:00:00,71.12,71.48,71.06,71.47,88831.0,68.6928,69.0405,68.6348,69.0308,88831.0
2021-06-16 11:30:00,71.47,71.56,71.44,71.5,71912.0,69.0308,69.1178,69.0019,69.0598,71912.0
2021-06-16 12:00:00,71.5,71.52,71.33,71.33,60027.0,69.0598,69.0791,68.8956,68.8956,60027.0
2021-06-16 12:30:00,71.33,71.39,71.24,71.33,36058.0,68.8956,68.9536,68.8087,68.8956,36058.0
2021-06-16 13:00:00,71.33,71.34,71.09,71.1,42550.0,68.8956,68.9053,68.6638,68.6735,42550.0
2021-06-16 13:30:00,71.1,71.22,70.99,71.16,46243.0,68.6735,68.7894,68.5672,68.7314,46243.0
2021-06-16 14:00:00,71.15,71.16,70.57,70.92,246733.0,68.7218,68.7314,68.1616,68.4996,246733.0
2021-06-16 14:30:00,70.91,71.17,70.67,70.86,517134.0,68.49,68.7411,68.2581,68.4417,517134.0
2021-06-16 15:00:00,70.84,71.15,70.79,70.99,237990.0,68.4223,68.7218,68.3741,68.5672,237990.0
2021-06-16 15:30:00,70.98,71.14,70.86,70.95,290882.0,68.5576,68.7121,68.4417,68.5286,290882.0
2021-06-17 09:30:00,70.83,71.37,70.54,70.57,250023.0,68.4127,68.9343,68.1326,68.1616,250023.0
2021-06-17 10:00:00,70.55,70.72,70.21,70.23,132297.0,68.1422,68.3064,67.8138,67.8332,132297.0
2021-06-17 10:30:00,70.23,70.4,70.2,70.35,265700.0,67.8332,67.9974,67.8042,67.9491,265700.0
2021-06-17 11:00:00,70.36,70.48,70.17,70.34,432937.0,67.9587,68.0746,67.7752,67.9394,432937.0
2021-06-17 11:30:00,70.34,70.36,69.97,69.97,230636.0,67.9394,67.9587,67.582,67.582,230636.0
2021-06-17 12:00:00,69.95,70.05,69.44,69.53,366354.0,67.5627,67.6593,67.0701,67.1571,366354.0
2021-06-17 12:30:00,69.52,70.02,69.47,70.02,274512.0,67.1474,67.6303,67.0991,67.6303,274512.0
2021-06-17 13:00:00,70.04,70.8,70.04,70.76,511801.0,67.6496,68.3837,67.6496,68.3451,511801.0
2021-06-17 13:30:00,70.76,71.0,70.72,70.8,603621.0,68.3451,68.5769,68.3064,68.3837,603621.0
2021-06-17 14:00:00,70.8,70.87,70.69,70.7,167275.0,68.3837,68.4513,68.2775,68.2871,167275.0
2021-06-17 14:30:00,70.71,70.73,70.46,70.56,140769.0,68.2968,68.3161,68.0553,68.1519,140769.0
2021-06-17 15:00:00,70.56,70.76,70.49,70.74,112450.0,68.1519,68.3451,68.0843,68.3258,112450.0
2021-06-17 15:30:00,70.75,70.88,70.55,70.56,406176.0,68.3354,68.461,68.1422,68.1519,406176.0
2021-06-18 09:30:00,69.9,70.37,69.66,70.22,422179.0,67.5144,67.9684,67.2826,67.8235,422179.0
2021-06-18 10:00:00,70.21,70.26,69.83,70.11,190546.0,67.8138,67.8621,67.4468,67.7173,190546.0
2021-06-18 10:30:00,70.11,70.49,69.98,70.49,198685.0,67.7173,68.0843,67.5917,68.0843,198685.0
2021-06-18 11:00:00,70.48,70.59,70.3,70.47,439420.0,68.0746,68.1809,67.9008,68.065,439420.0
2021-06-18 11:30:00,70.48,70.99,70.47,70.87,924795.0,68.0746,68.5672,68.065,68.4513,924795.0
2021-06-18 12:00:00,70.87,70.95,70.67,70.72,213793.0,68.4513,68.5286,68.2581,68.3064,213793.0
2021-06-18 12:30:00,70.71,70.71,70.36,70.38,91301.0,68.2968,68.2968,67.9587,67.978,91301.0
2021-06-18 13:00:00,70.38,70.47,70.2,70.24,113493.0,67.978,68.065,67.8042,67.8428,113493.0
2021-06-18 13:30:00,70.24,70.52,70.24,70.36,108770.0,67.8428,68.1133,67.8428,67.9587,108770.0
2021-06-18 14:00:00,70.35,70.51,70.28,70.45,108487.0,67.9491,68.1036,67.8815,68.0457,108487.0
2021-06-18 14:30:00,70.44,70.47,70.08,70.17,110851.0,68.036,68.065,67.6883,67.7752,110851.0
2021-06-18 15:00:00,70.17,70.4,70.09,70.4,222491.0,67.7752,67.9974,67.6979,67.9974,222491.0
2021-06-18 15:30:00,70.39,70.42,70.12,70.14,456693.0,67.9877,68.0167,67.7269,67.7462,456693.0
2021-06-21 09:30:00,70.59,71.44,70.41,71.02,346798.0,68.2718,69.0938,68.0977,68.6876,346798.0
2021-06-21 10:00:00,71.02,71.48,70.76,71.48,146990.0,68.6876,69.1325,68.4362,69.1325,146990.0
2021-06-21 10:30:00,71.44,71.68,71.38,71.45,160577.0,69.0938,69.326,69.0358,69.1035,160577.0
2021-06-21 11:00:00,71.47,71.5,71.22,71.43,90485.0,69.1229,69.1519,68.8811,69.0842,90485.0
2021-06-21 11:30:00,71.45,71.55,71.29,71.42,73692.0,69.1035,69.2002,68.9488,69.0745,73692.0
2021-06-21 12:00:00,71.39,71.42,71.21,71.22,37694.0,69.0455,69.0745,68.8714,68.8811,37694.0
2021-06-21 12:30:00,71.22,71.35,71.2,71.22,122608.0,68.8811,69.0068,68.8617,68.8811,122608.0
2021-06-21 13:00:00,71.23,71.44,71.2,71.41,68062.0,68.8907,69.0938,68.8617,69.0648,68062.0
2021-06-21 13:30:00,71.41,71.54,71.41,71.53,63948.0,69.0648,69.1906,69.0648,69.1809,63948.0
2021-06-21 14:00:00,71.53,71.59,71.41,71.46,69565.0,69.1809,69.2389,69.0648,69.1132,69565.0
2021-06-21 14:30:00,71.46,71.55,71.39,71.55,63268.0,69.1132,69.2002,69.0455,69.2002,63268.0
2021-06-21 15:00:00,71.54,71.61,71.44,71.5,131895.0,69.1906,69.2583,69.0938,69.1519,131895.0
2021-06-21 15:30:00,71.49,71.58,71.43,71.52,232589.0,69.1422,69.2292,69.0842,69.1712,232589.0
2021-06-22 09:30:00,71.54,71.64,71.11,71.48,324665.0,69.1906,69.2873,68.7747,69.1325,324665.0
2021-06-22 10:00:00,71.48,71.74,71.48,71.57,172923.0,69.1325,69.384,69.1325,69.2196,172923.0
2021-06-22 10:30:00,71.57,71.79,71.42,71.7,115596.0,69.2196,69.4323,69.0745,69.3453,115596.0
2021-06-22 11:00:00,71.7,71.96,71.65,71.88,82351.0,69.3453,69.5968,69.2969,69.5194,82351.0
2021-06-22 11:30:00,71.89,71.9,71.62,71.63,72509.0,69.5291,69.5387,69.2679,69.2776,72509.0
2021-06-22 12:00:00,71.63,71.78,71.61,71.69,47402.0,69.2776,69.4227,69.2583,69.3356,47402.0
2021-06-22 12:30:00,71.69,71.7,71.52,71.55,40289.0,69.3356,69.3453,69.1712,69.2002,40289.0
2021-06-22 13:00:00,71.53,71.66,71.53,71.63,78162.0,69.1809,69.3066,69.1809,69.2776,78162.0
2021-06-22 13:30:00,71.63,71.71,71.58,71.71,57498.0,69.2776,69.355,69.2292,69.355,57498.0
2021-06-22 14:00:00,71.71,71.8,71.66,71.74,46286.0,69.355,69.442,69.3066,69.384,46286.0
2021-06-22 14:30:00,71.73,71.85,71.72,71.78,65714.0,69.3743,69.4904,69.3646,69.4227,65714.0
2021-06-22 15:00:00,71.77,71.95,71.76,71.9,97924.0,69.413,69.5871,69.4033,69.5387,97924.0
2021-06-22 15:30:00,71.9,71.94,71.77,71.81,434392.0,69.5387,69.5774,69.413,69.4517,434392.0
2021-06-23 09:30:00,71.85,71.93,71.22,71.36,212090.0,69.4904,69.5677,68.8811,69.0165,212090.0
2021-06-23 10:00:00,71.37,71.68,70.96,71.56,497008.0,69.0261,69.326,68.6296,69.2099,497008.0
2021-06-23 10:30:00,71.57,71.61,71.4,71.6,420396.0,69.2196,69.2583,69.0552,69.2486,420396.0
2021-06-23 11:00:00,71.59,71.63,71.37,71.45,149564.0,69.2389,69.2776,69.0261,69.1035,149564.0
2021-06-23 11:30:00,71.45,71.49,71.33,71.36,129596.0,69.1035,69.1422,68.9875,69.0165,129596.0
2021-06-23 12:00:00,71.35,71.55,71.35,71.51,61391.0,69.0068,69.2002,69.0068,69.1615,61391.0
2021-06-23 12:30:00,71.51,71.67,71.51,71.67,118632.0,69.1615,69.3163,69.1615,69.3163,118632.0
2021-06-23 13:00:00,71.67,71.87,71.65,71.85,134649.0,69.3163,69.5097,69.2969,69.4904,134649.0
2021-06-23 13:30:00,71.84,71.9,71.8,71.87,62173.0,69.4807,69.5387,69.442,69.5097,62173.0
2021-06-23 14:00:00,71.87,71.87,71.78,71.8,220341.0,69.5097,69.5097,69.4227,69.442,220341.0
2021-06-23 14:30:00,71.78,71.79,71.67,71.73,67753.0,69.4227,69.4323,69.3163,69.3743,67753.0
2021-06-23 15:00:00,71.72,71.79,71.68,71.76,101139.0,69.3646,69.4323,69.326,69.4033,101139.0
2021-06-23 15:30:00,71.76,71.81,71.41,71.43,248931.0,69.4033,69.4517,69.0648,69.0842,248931.0
2021-06-24 09:30:00,71.75,71.87,71.15,71.37,721219.0,69.3937,69.5097,68.8134,69.0261,721219.0
2021-06-24 10:00:00,71.36,71.57,71.11,71.5,271272.0,69.0165,69.2196,68.7747,69.1519,271272.0
2021-06-24 10:30:00,71.49,71.59,71.44,71.5,72310.0,69.1422,69.2389,69.0938,69.1519,72310.0
2021-06-24 11:00:00,71.52,71.58,71.45,71.52,183548.0,69.1712,69.2292,69.1035,69.1712,183548.0
2021-06-24 11:30:00,71.51,71.63,71.5,71.54,215936.0,69.1615,69.2776,69.1519,69.1906,215936.0
2021-06-24 12:00:00,71.53,71.58,71.42,71.55,172248.0,69.1809,69.2292,69.0745,69.2002,172248.0
2021-06-24 12:30:00,71.55,71.85,71.51,71.84,187985.0,69.2002,69.4904,69.1615,69.4807,187985.0
2021-06-24 13:00:00,71.84,71.84,71.68,71.7,426367.0,69.4807,69.4807,69.326,69.3453,426367.0
2021-06-24 13:30:00,71.69,71.8,71.68,71.78,92969.0,69.3356,69.442,69.326,69.4227,92969.0
2021-06-24 14:00:00,71.8,71.88,71.76,71.88,64842.0,69.442,69.5194,69.4033,69.5194,64842.0
2021-06-24 14:30:00,71.89,71.89,71.73,71.76,96711.0,69.5291,69.5291,69.3743,69.4033,96711.0
2021-06-24 15:00:00,71.75,71.82,71.69,71.69,73655.0,69.3937,69.4614,69.3356,69.3356,73655.0
2021-06-24 15:30:00,71.7,71.83,71.67,71.76,193215.0,69.3453,69.471,69.3163,69.4033,193215.0
2021-06-25 09:30:00,71.91,72.31,71.89,72.09,150466.0,69.5484,69.9353,69.5291,69.7225,150466.0
2021-06-25 10:00:00,72.09,72.36,72.07,72.24,142483.0,69.7225,69.9836,69.7032,69.8676,142483.0
2021-06-25 10:30:00,72.27,72.32,72.12,72.12,197823.0,69.8966,69.9449,69.7515,69.7515,197823.0
2021-06-25 11:00:00,72.1,72.31,72.04,72.3,49915.0,69.7322,69.9353,69.6741,69.9256,49915.0
2021-06-25 11:30:00,72.29,72.34,72.21,72.26,85785.0,69.9159,69.9643,69.8386,69.8869,85785.0
2021-06-25 12:00:00,72.26,72.33,72.18,72.22,34516.0,69.8869,69.9546,69.8095,69.8482,34516.0
2021-06-25 12:30:00,72.21,72.29,72.1,72.13,107789.0,69.8386,69.9159,69.7322,69.7612,107789.0
2021-06-25 13:00:00,72.14,72.16,72.07,72.11,66718.0,69.7709,69.7902,69.7032,69.7418,66718.0
2021-06-25 13:30:00,72.12,72.38,72.11,72.35,69263.0,69.7515,70.003,69.7418,69.974,69263.0
2021-06-25 14:00:00,72.34,72.41,72.27,72.27,78791.0,69.9643,70.032,69.8966,69.8966,78791.0
2021-06-25 14:30:00,72.27,72.27,72.2,72.25,87770.0,69.8966,69.8966,69.8289,69.8772,87770.0
2021-06-25 15:00:00,72.25,72.45,72.25,72.42,168125.0,69.8772,70.0707,69.8772,70.0417,168125.0
2021-06-25 15:30:00,72.42,72.43,72.16,72.17,358476.0,70.0417,70.0513,69.7902,69.7999,358476.0
2021-06-28 09:30:00,72.38,72.64,71.94,72.61,259275.0,70.003,70.2544,69.5774,70.2254,259275.0
2021-06-28 10:00:00,72.59,72.74,72.36,72.58,155070.0,70.2061,70.3511,69.9836,70.1964,155070.0
2021-06-28 10:30:00,72.58,72.68,72.39,72.46,72019.0,70.1964,70.2931,70.0126,70.0803,72019.0
2021-06-28 11:00:00,72.45,72.46,72.28,72.36,264346.0,70.0707,70.0803,69.9063,69.9836,264346.0
2021-06-28 11:30:00,72.35,72.57,72.3,72.56,104527.0,69.974,70.1867,69.9256,70.1771,104527.0
2021-06-28 12:00:00,72.55,72.62,72.42,72.44,49475.0,70.1674,70.2351,70.0417,70.061,49475.0
2021-06-28 12:30:00,72.45,72.52,72.41,72.46,45673.0,70.0707,70.1384,70.032,70.0803,45673.0
2021-06-28 13:00:00,72.46,72.48,72.32,72.34,80633.0,70.0803,70.0997,69.9449,69.9643,80633.0
2021-06-28 13:30:00,72.34,72.66,72.34,72.65,111751.0,69.9643,70.2738,69.9643,70.2641,111751.0
2021-06-28 14:00:00,72.64,72.82,72.63,72.78,38569.0,70.2544,70.4285,70.2448,70.3898,38569.0
2021-06-28 14:30:00,72.78,72.79,72.68,72.71,39471.0,70.3898,70.3995,70.2931,70.3221,39471.0
2021-06-28 15:00:00,72.71,72.79,72.58,72.76,80162.0,70.3221,70.3995,70.1964,70.3705,80162.0
2021-06-28 15:30:00,72.79,72.79,72.64,72.69,215071.0,70.3995,70.3995,70.2544,70.3028,215071.0
2021-06-29 09:30:00,72.83,73.47,72.83,73.47,259277.0,70.4382,71.0572,70.4382,71.0572,259277.0
2021-06-29 10:00:00,73.46,73.75,73.28,73.6,217339.0,71.0475,71.328,70.8734,71.1829,217339.0
2021-06-29 10:30:00,73.6,73.76,73.54,73.65,105221.0,71.1829,71.3377,71.1249,71.2313,105221.0
2021-06-29 11:00:00,73.62,73.85,73.61,73.77,65507.0,71.2022,71.4247,71.1926,71.3473,65507.0
2021-06-29 11:30:00,73.77,73.78,73.54,73.59,39866.0,71.3473,71.357,71.1249,71.1732,39866.0
2021-06-29 12:00:00,73.58,73.58,73.43,73.51,32762.0,71.1636,71.1636,71.0185,71.0959,32762.0
2021-06-29 12:30:00,73.5,73.52,73.38,73.42,38523.0,71.0862,71.1055,70.9701,71.0088,38523.0
2021-06-29 13:00:00,73.43,73.46,73.33,73.34,29696.0,71.0185,71.0475,70.9218,70.9314,29696.0
2021-06-29 13:30:00,73.32,73.43,73.29,73.42,75925.0,70.9121,71.0185,70.8831,71.0088,75925.0
2021-06-29 14:00:00,73.41,73.44,73.26,73.27,68569.0,70.9991,71.0282,70.8541,70.8637,68569.0
2021-06-29 14:30:00,73.25,73.26,73.1,73.14,202027.0,70.8444,70.8541,70.6993,70.738,202027.0
2021-06-29 15:00:00,73.12,73.21,73.07,73.21,86833.0,70.7187,70.8057,70.6703,70.8057,86833.0
2021-06-29 15:30:00,73.2,73.27,73.16,73.22,198019.0,70.796,70.8637,70.7574,70.8154,198019.0
2021-06-30 09:30:00,72.99,73.37,72.82,73.22,191975.0,70.5929,70.9605,70.4285,70.8154,191975.0
2021-06-30 10:00:00,73.25,73.47,73.11,73.14,203198.0,70.8444,71.0572,70.709,70.738,203198.0
2021-06-30 10:30:00,73.14,73.28,72.99,72.99,63083.0,70.738,70.8734,70.5929,70.5929,63083.0
2021-06-30 11:00:00,73.0,73.11,72.89,73.03,39070.0,70.6026,70.709,70.4962,70.6316,39070.0
2021-06-30 11:30:00,73.04,73.09,72.94,73.0,32075.0,70.6413,70.6897,70.5446,70.6026,32075.0
2021-06-30 12:00:00,73.01,73.12,72.97,73.09,35237.0,70.6123,70.7187,70.5736,70.6897,35237.0
2021-06-30 12:30:00,73.1,73.24,73.02,73.04,27899.0,70.6993,70.8347,70.622,70.6413,27899.0
2021-06-30 13:00:00,73.04,73.05,72.95,73.05,36397.0,70.6413,70.651,70.5543,70.651,36397.0
2021-06-30 13:30:00,73.05,73.1,73.02,73.1,29441.0,70.651,70.6993,70.622,70.6993,29441.0
2021-06-30 14:00:00,73.11,73.32,73.08,73.31,92181.0,70.709,70.9121,70.68,70.9024,92181.0
2021-06-30 14:30:00,73.31,73.35,73.26,73.32,91754.0,70.9024,70.9411,70.8541,70.9121,91754.0
2021-06-30 15:00:00,73.33,73.36,73.25,73.32,79756.0,70.9218,70.9508,70.8444,70.9121,79756.0
2021-06-30 15:30:00,73.32,73.36,73.2,73.25,240270.0,70.9121,70.9508,70.796,70.8444,240270.0
2021-07-01 09:30:00,73.4,73.7,73.18,73.61,126749.0,70.9895,71.2796,70.7767,71.1926,126749.0
2021-07-01 10:00:00,73.56,74.03,73.48,73.89,110818.0,71.1442,71.5988,71.0668,71.4634,110818.0
2021-07-01 10:30:00,73.89,74.03,73.82,73.93,49768.0,71.4634,71.5988,71.3957,71.5021,49768.0
2021-07-01 11:00:00,73.92,74.1,73.76,73.91,127714.0,71.4924,71.6665,71.3377,71.4827,127714.0
2021-07-01 11:30:00,73.93,74.09,73.92,74.01,106836.0,71.5021,71.6568,71.4924,71.5794,106836.0
2021-07-01 12:00:00,74.02,74.09,73.96,74.01,62628.0,71.5891,71.6568,71.5311,71.5794,62628.0
2021-07-01 12:30:00,74.0,74.14,73.99,74.12,100327.0,71.5698,71.7052,71.5601,71.6858,100327.0
2021-07-01 13:00:00,74.11,74.32,74.1,74.29,60265.0,71.6762,71.8793,71.6665,71.8502,60265.0
2021-07-01 13:30:00,74.3,74.34,74.16,74.18,45390.0,71.8599,71.8986,71.7245,71.7439,45390.0
2021-07-01 14:00:00,74.17,74.19,74.04,74.17,43013.0,71.7342,71.7535,71.6085,71.7342,43013.0
2021-07-01 14:30:00,74.16,74.34,74.13,74.31,101993.0,71.7245,71.8986,71.6955,71.8696,101993.0
2021-07-01 15:00:00,74.31,74.39,74.25,74.38,193139.0,71.8696,71.947,71.8116,71.9373,193139.0
2021-07-01 15:30:00,74.39,74.41,74.22,74.29,291628.0,71.947,71.9663,71.7825,71.8502,291628.0
2021-07-02 09:30:00,74.39,74.51,73.93,73.94,227714.0,71.947,72.063,71.5021,71.5117,227714.0
2021-07-02 10:00:00,73.95,74.17,73.86,74.01,90744.0,71.5214,71.7342,71.4344,71.5794,90744.0
2021-07-02 10:30:00,74.02,74.06,73.92,73.95,35905.0,71.5891,71.6278,71.4924,71.5214,35905.0
2021-07-02 11:00:00,73.98,74.04,73.86,74.01,29664.0,71.5504,71.6085,71.4344,71.5794,29664.0
2021-07-02 11:30:00,74.0,74.04,73.86,73.91,32957.0,71.5698,71.6085,71.4344,71.4827,32957.0
2021-07-02 12:00:00,73.9,73.93,73.76,73.83,28483.0,71.4731,71.5021,71.3377,71.4054,28483.0
2021-07-02 12:30:00,73.83,74.01,73.81,73.97,23385.0,71.4054,71.5794,71.386,71.5408,23385.0
2021-07-02 13:00:00,73.97,74.11,73.96,74.03,23539.0,71.5408,71.6762,71.5311,71.5988,23539.0
2021-07-02 13:30:00,74.03,74.07,73.96,73.97,30046.0,71.5988,71.6375,71.5311,71.5408,30046.0
2021-07-02 14:00:00,73.96,74.06,73.96,74.03,63784.0,71.5311,71.6278,71.5311,71.5988,63784.0
2021-07-02 14:30:00,74.03,74.03,73.92,73.93,29819.0,71.5988,71.5988,71.4924,71.5021,29819.0
2021-07-02 15:00:00,73.92,74.05,73.92,74.03,39731.0,71.4924,71.6181,71.4924,71.5988,39731.0
2021-07-02 15:30:00,74.02,74.1,73.94,73.99,255889.0,71.5891,71.6665,71.5117,71.5601,255889.0
2021-07-06 09:30:00,74.0,74.1,73.17,73.17,162729.0,71.5698,71.6665,70.767,70.767,162729.0
2021-07-06 10:00:00,73.17,73.19,72.45,72.61,202574.0,70.767,70.7864,70.0707,70.2254,202574.0
2021-07-06 10:30:00,72.59,72.63,72.41,72.41,118559.0,70.2061,70.2448,70.032,70.032,118559.0
2021-07-06 11:00:00,72.39,72.44,72.0,72.18,93319.0,70.0126,70.061,69.6355,69.8095,93319.0
2021-07-06 11:30:00,72.19,72.59,72.19,72.59,65517.0,69.8192,70.2061,69.8192,70.2061,65517.0
2021-07-06 12:00:00,72.57,72.78,72.51,72.64,57109.0,70.1867,70.3898,70.1287,70.2544,57109.0
2021-07-06 12:30:00,72.62,72.62,72.44,72.59,35126.0,70.2351,70.2351,70.061,70.2061,35126.0
2021-07-06 13:00:00,72.58,72.71,72.53,72.63,25888.0,70.1964,70.3221,70.148,70.2448,25888.0
2021-07-06 13:30:00,72.62,72.8,72.58,72.76,63664.0,70.2351,70.4092,70.1964,70.3705,63664.0
2021-07-06 14:00:00,72.76,72.93,72.73,72.92,88445.0,70.3705,70.5349,70.3415,70.5252,88445.0
2021-07-06 14:30:00,72.94,72.95,72.82,72.84,80396.0,70.5446,70.5543,70.4285,70.4479,80396.0
2021-07-06 15:00:00,72.84,72.98,72.82,72.95,148978.0,70.4479,70.5833,70.4285,70.5543,148978.0
2021-07-06 15:30:00,72.94,73.02,72.87,72.97,230434.0,70.5446,70.622,70.4769,70.5736,230434.0
2021-07-07 09:30:00,72.86,73.81,72.86,73.68,134642.0,70.4672,71.386,70.4672,71.2603,134642.0
2021-07-07 10:00:00,73.67,73.8,73.52,73.54,106275.0,71.2506,71.3763,71.1055,71.1249,106275.0
2021-07-07 10:30:00,73.56,73.56,73.27,73.52,82229.0,71.1442,71.1442,70.8637,71.1055,82229.0
2021-07-07 11:00:00,73.58,74.19,73.58,74.19,309347.0,71.1636,71.7535,71.1636,71.7535,309347.0
2021-07-07 11:30:00,74.2,74.4,74.15,74.2,153132.0,71.7632,71.9566,71.7148,71.7632,153132.0
2021-07-07 12:00:00,74.21,74.34,74.15,74.26,172076.0,71.7729,71.8986,71.7148,71.8212,172076.0
2021-07-07 12:30:00,74.27,74.39,74.15,74.23,191273.0,71.8309,71.947,71.7148,71.7922,191273.0
2021-07-07 13:00:00,74.24,74.28,74.18,74.25,114758.0,71.8019,71.8406,71.7439,71.8116,114758.0
2021-07-07 13:30:00,74.25,74.4,74.2,74.27,108862.0,71.8116,71.9566,71.7632,71.8309,108862.0
2021-07-07 14:00:00,74.26,74.37,73.96,73.98,203919.0,71.8212,71.9276,71.5311,71.5504,203919.0
2021-07-07 14:30:00,73.98,74.17,73.89,74.17,126945.0,71.5504,71.7342,71.4634,71.7342,126945.0
2021-07-07 15:00:00,74.16,74.41,74.15,74.36,268546.0,71.7245,71.9663,71.7148,71.9179,268546.0
2021-07-07 15:30:00,74.36,74.36,74.17,74.19,353626.0,71.9179,71.9179,71.7342,71.7535,353626.0
2021-07-08 09:30:00,72.63,72.67,71.52,71.89,405155.0,70.2448,70.2834,69.1712,69.5291,405155.0
2021-07-08 10:00:00,71.9,72.2,71.62,72.14,223141.0,69.5387,69.8289,69.2679,69.7709,223141.0
2021-07-08 10:30:00,72.13,72.37,72.08,72.15,165307.0,69.7612,69.9933,69.7128,69.7805,165307.0
2021-07-08 11:00:00,72.16,72.76,72.16,72.72,151519.0,69.7902,70.3705,69.7902,70.3318,151519.0
2021-07-08 11:30:00,72.74,73.03,72.64,73.02,75751.0,70.3511,70.6316,70.2544,70.622,75751.0
2021-07-08 12:00:00,73.02,73.08,72.76,72.89,75260.0,70.622,70.68,70.3705,70.4962,75260.0
2021-07-08 12:30:00,72.88,73.12,72.85,72.96,117970.0,70.4866,70.7187,70.4575,70.5639,117970.0
2021-07-08 13:00:00,72.96,72.96,72.6,72.73,49925.0,70.5639,70.5639,70.2157,70.3415,49925.0
2021-07-08 13:30:00,72.72,72.72,72.34,72.37,56003.0,70.3318,70.3318,69.9643,69.9933,56003.0
2021-07-08 14:00:00,72.38,72.39,72.03,72.04,71860.0,70.003,70.0126,69.6645,69.6741,71860.0
2021-07-08 14:30:00,72.04,72.12,71.9,72.08,191233.0,69.6741,69.7515,69.5387,69.7128,191233.0
2021-07-08 15:00:00,72.09,72.21,71.97,72.16,91437.0,69.7225,69.8386,69.6064,69.7902,91437.0
2021-07-08 15:30:00,72.16,72.21,71.86,72.14,389869.0,69.7902,69.8386,69.5,69.7709,389869.0
2021-07-09 09:30:00,72.78,73.43,72.78,73.42,212667.0,70.3898,71.0185,70.3898,71.0088,212667.0
2021-07-09 10:00:00,73.43,73.65,73.11,73.3,213647.0,71.0185,71.2313,70.709,70.8928,213647.0
2021-07-09 10:30:00,73.3,73.4,72.86,72.86,220841.0,70.8928,70.9895,70.4672,70.4672,220841.0
2021-07-09 11:00:00,72.87,73.12,72.84,72.94,61024.0,70.4769,70.7187,70.4479,70.5446,61024.0
2021-07-09 11:30:00,72.94,73.12,72.92,72.94,81464.0,70.5446,70.7187,70.5252,70.5446,81464.0
2021-07-09 12:00:00,72.94,73.05,72.88,72.88,24942.0,70.5446,70.651,70.4866,70.4866,24942.0
2021-07-09 12:30:00,72.87,73.07,72.85,73.02,17439.0,70.4769,70.6703,70.4575,70.622,17439.0
2021-07-09 13:00:00,73.02,73.07,73.0,73.02,45349.0,70.622,70.6703,70.6026,70.622,45349.0
2021-07-09 13:30:00,73.02,73.05,72.96,72.97,42566.0,70.622,70.651,70.5639,70.5736,42566.0
2021-07-09 14:00:00,72.96,73.14,72.95,73.11,31515.0,70.5639,70.738,70.5543,70.709,31515.0
2021-07-09 14:30:00,73.09,73.19,73.09,73.17,34680.0,70.6897,70.7864,70.6897,70.767,34680.0
2021-07-09 15:00:00,73.16,73.19,73.09,73.13,120171.0,70.7574,70.7864,70.6897,70.7283,120171.0
2021-07-09 15:30:00,73.13,73.24,73.09,73.21,166781.0,70.7283,70.8347,70.6897,70.8057,166781.0
2021-07-12 09:30:00,72.97,73.21,72.66,73.16,263670.0,70.5736,70.8057,70.2738,70.7574,263670.0
2021-07-12 10:00:00,73.17,73.26,73.01,73.17,139930.0,70.767,70.8541,70.6123,70.767,139930.0
2021-07-12 10:30:00,73.2,73.23,72.85,73.08,91054.0,70.796,70.8251,70.4575,70.68,91054.0
2021-07-12 11:00:00,73.08,73.11,72.85,72.92,59951.0,70.68,70.709,70.4575,70.5252,59951.0
2021-07-12 11:30:00,72.91,73.0,72.81,73.0,88497.0,70.5156,70.6026,70.4188,70.6026,88497.0
2021-07-12 12:00:00,72.98,73.05,72.93,72.96,38008.0,70.5833,70.651,70.5349,70.5639,38008.0
2021-07-12 12:30:00,72.97,73.13,72.95,73.04,43879.0,70.5736,70.7283,70.5543,70.6413,43879.0
2021-07-12 13:00:00,73.03,73.15,72.97,73.14,37675.0,70.6316,70.7477,70.5736,70.738,37675.0
2021-07-12 13:30:00,73.13,73.35,73.13,73.33,33352.0,70.7283,70.9411,70.7283,70.9218,33352.0
2021-07-12 14:00:00,73.34,73.43,73.26,73.43,29926.0,70.9314,71.0185,70.8541,71.0185,29926.0
2021-07-12 14:30:00,73.43,73.49,73.34,73.41,114124.0,71.0185,71.0765,70.9314,70.9991,114124.0
2021-07-12 15:00:00,73.4,73.44,73.31,73.4,91421.0,70.9895,71.0282,70.9024,70.9895,91421.0
2021-07-12 15:30:00,73.4,73.47,73.33,73.46,212510.0,70.9895,71.0572,70.9218,71.0475,212510.0
2021-07-13 09:30:00,73.18,73.18,72.53,72.55,251971.0,70.7767,70.7767,70.148,70.1674,251971.0
2021-07-13 10:00:00,72.56,72.63,72.33,72.48,180454.0,70.1771,70.2448,69.9546,70.0997,180454.0
2021-07-13 10:30:00,72.49,72.64,72.31,72.31,92364.0,70.1094,70.2544,69.9353,69.9353,92364.0
2021-07-13 11:00:00,72.33,72.47,72.26,72.32,118772.0,69.9546,70.09,69.8869,69.9449,118772.0
2021-07-13 11:30:00,72.31,72.43,72.26,72.36,49101.0,69.9353,70.0513,69.8869,69.9836,49101.0
2021-07-13 12:00:00,72.36,72.43,72.19,72.26,158176.0,69.9836,70.0513,69.8192,69.8869,158176.0
2021-07-13 12:30:00,72.25,72.26,72.09,72.11,53625.0,69.8772,69.8869,69.7225,69.7418,53625.0
2021-07-13 13:00:00,72.12,72.14,71.93,71.98,97118.0,69.7515,69.7709,69.5677,69.6161,97118.0
2021-07-13 13:30:00,71.97,72.04,71.9,72.0,64420.0,69.6064,69.6741,69.5387,69.6355,64420.0
2021-07-13 14:00:00,71.99,72.17,71.89,72.15,86120.0,69.6258,69.7999,69.5291,69.7805,86120.0
2021-07-13 14:30:00,72.14,72.15,71.98,72.04,99955.0,69.7709,69.7805,69.6161,69.6741,99955.0
2021-07-13 15:00:00,72.03,72.12,71.83,71.85,329750.0,69.6645,69.7515,69.471,69.4904,329750.0
2021-07-13 15:30:00,71.84,71.94,71.75,71.81,445753.0,69.4807,69.5774,69.3937,69.4517,445753.0
2021-07-14 09:30:00,72.05,72.55,72.0,72.08,272560.0,69.6838,70.1674,69.6355,69.7128,272560.0
2021-07-14 10:00:00,72.09,72.2,71.74,71.74,140446.0,69.7225,69.8289,69.384,69.384,140446.0
2021-07-14 10:30:00,71.75,71.83,71.64,71.7,151206.0,69.3937,69.471,69.2873,69.3453,151206.0
2021-07-14 11:00:00,71.71,71.75,71.48,71.52,135930.0,69.355,69.3937,69.1325,69.1712,135930.0
2021-07-14 11:30:00,71.54,71.7,71.48,71.57,99563.0,69.1906,69.3453,69.1325,69.2196,99563.0
2021-07-14 12:00:00,71.57,71.94,71.57,71.89,73875.0,69.2196,69.5774,69.2196,69.5291,73875.0
2021-07-14 12:30:00,71.88,71.97,71.85,71.96,42915.0,69.5194,69.6064,69.4904,69.5968,42915.0
2021-07-14 13:00:00,71.95,71.96,71.67,71.77,67021.0,69.5871,69.5968,69.3163,69.413,67021.0
2021-07-14 13:30:00,71.76,71.92,71.74,71.82,50945.0,69.4033,69.5581,69.384,69.4614,50945.0
2021-07-14 14:00:00,71.82,71.85,71.76,71.82,53326.0,69.4614,69.4904,69.4033,69.4614,53326.0
2021-07-14 14:30:00,71.83,71.87,71.67,71.78,64075.0,69.471,69.5097,69.3163,69.4227,64075.0
2021-07-14 15:00:00,71.77,71.91,71.76,71.78,118593.0,69.413,69.5484,69.4033,69.4227,118593.0
2021-07-14 15:30:00,71.77,71.8,71.54,71.55,226448.0,69.413,69.442,69.1906,69.2002,226448.0
2021-07-15 09:30:00,71.25,71.57,71.06,71.53,418778.0,68.9101,69.2196,68.7263,69.1809,418778.0
2021-07-15 10:00:00,71.53,71.83,71.5,71.63,360660.0,69.1809,69.471,69.1519,69.2776,360660.0
2021-07-15 10:30:00,71.64,71.69,71.48,71.5,99360.0,69.2873,69.3356,69.1325,69.1519,99360.0
2021-07-15 11:00:00,71.47,71.48,71.07,71.31,103572.0,69.1229,69.1325,68.736,68.9681,103572.0
2021-07-15 11:30:00,71.32,71.45,71.27,71.33,84279.0,68.9778,69.1035,68.9294,68.9875,84279.0
2021-07-15 12:00:00,71.34,71.39,71.21,71.29,76243.0,68.9971,69.0455,68.8714,68.9488,76243.0
2021-07-15 12:30:00,71.28,71.51,71.28,71.38,54412.0,68.9391,69.1615,68.9391,69.0358,54412.0
2021-07-15 13:00:00,71.36,71.38,71.14,71.15,67843.0,69.0165,69.0358,68.8037,68.8134,67843.0
2021-07-15 13:30:00,71.15,71.15,70.88,70.89,93562.0,68.8134,68.8134,68.5522,68.5619,93562.0
2021-07-15 14:00:00,70.89,71.22,70.89,71.2,76863.0,68.5619,68.8811,68.5619,68.8617,76863.0
2021-07-15 14:30:00,71.19,71.32,71.15,71.28,54159.0,68.8521,68.9778,68.8134,68.9391,54159.0
2021-07-15 15:00:00,71.29,71.42,71.25,71.4,82669.0,68.9488,69.0745,68.9101,69.0552,82669.0
2021-07-15 15:30:00,71.4,71.57,71.38,71.5,271695.0,69.0552,69.2196,69.0358,69.1519,271695.0
2021-07-16 09:30:00,71.85,72.14,71.64,72.03,215657.0,69.4904,69.7709,69.2873,69.6645,215657.0
2021-07-16 10:00:00,72.02,72.05,71.53,71.57,271197.0,69.6548,69.6838,69.1809,69.2196,271197.0
2021-07-16 10:30:00,71.56,71.98,71.53,71.91,248022.0,69.2099,69.6161,69.1809,69.5484,248022.0
2021-07-16 11:00:00,71.9,71.93,71.71,71.78,84110.0,69.5387,69.5677,69.355,69.4227,84110.0
2021-07-16 11:30:00,71.77,72.02,71.77,72.02,84808.0,69.413,69.6548,69.413,69.6548,84808.0
2021-07-16 12:00:00,72.01,72.02,71.75,71.8,71300.0,69.6451,69.6548,69.3937,69.442,71300.0
2021-07-16 12:30:00,71.79,71.79,71.5,71.59,67726.0,69.4323,69.4323,69.1519,69.2389,67726.0
2021-07-16 13:00:00,71.58,71.76,71.55,71.65,36853.0,69.2292,69.4033,69.2002,69.2969,36853.0
2021-07-16 13:30:00,71.64,71.65,71.45,71.47,34522.0,69.2873,69.2969,69.1035,69.1229,34522.0
2021-07-16 14:00:00,71.47,71.53,71.32,71.33,54180.0,69.1229,69.1809,68.9778,68.9875,54180.0
2021-07-16 14:30:00,71.32,71.39,71.27,71.29,53101.0,68.9778,69.0455,68.9294,68.9488,53101.0
2021-07-16 15:00:00,71.27,71.27,71.03,71.13,116476.0,68.9294,68.9294,68.6973,68.794,116476.0
2021-07-16 15:30:00,71.13,71.15,70.84,70.92,367247.0,68.794,68.8134,68.5135,68.5909,367247.0
2021-07-19 09:30:00,69.66,70.01,69.49,69.55,504398.0,67.3723,67.7108,67.2079,67.2659,504398.0
2021-07-19 10:00:00,69.56,69.78,69.34,69.75,398263.0,67.2756,67.4884,67.0628,67.4593,398263.0
2021-07-19 10:30:00,69.74,70.39,69.71,70.26,317924.0,67.4497,68.0783,67.4207,67.9526,317924.0
2021-07-19 11:00:00,70.26,70.69,70.08,70.34,251092.0,67.9526,68.3685,67.7785,68.03,251092.0
2021-07-19 11:30:00,70.33,70.81,70.3,70.78,116584.0,68.0203,68.4845,67.9913,68.4555,116584.0
2021-07-19 12:00:00,70.78,70.78,70.32,70.33,108328.0,68.4555,68.4555,68.0106,68.0203,108328.0
2021-07-19 12:30:00,70.31,70.35,70.12,70.27,83065.0,68.001,68.0396,67.8172,67.9623,83065.0
2021-07-19 13:00:00,70.25,70.5,70.14,70.2,129330.0,67.9429,68.1847,67.8365,67.8946,129330.0
2021-07-19 13:30:00,70.19,70.22,69.89,69.93,302880.0,67.8849,67.9139,67.5947,67.6334,302880.0
2021-07-19 14:00:00,69.94,70.2,69.94,70.12,95849.0,67.6431,67.8946,67.6431,67.8172,95849.0
2021-07-19 14:30:00,70.15,70.15,69.76,69.87,287780.0,67.8462,67.8462,67.469,67.5754,287780.0
2021-07-19 15:00:00,69.88,70.09,69.85,69.96,162567.0,67.5851,67.7882,67.5561,67.6624,162567.0
2021-07-19 15:30:00,69.97,70.23,69.94,70.2,461964.0,67.6721,67.9236,67.6431,67.8946,461964.0
2021-07-20 09:30:00,70.48,71.22,70.15,71.19,355970.0,68.1654,68.8811,67.8462,68.8521,355970.0
2021-07-20 10:00:00,71.19,71.59,71.17,71.44,249496.0,68.8521,69.2389,68.8327,69.0938,249496.0
2021-07-20 10:30:00,71.44,71.57,71.23,71.56,129582.0,69.0938,69.2196,68.8907,69.2099,129582.0
2021-07-20 11:00:00,71.56,71.78,71.56,71.6,61003.0,69.2099,69.4227,69.2099,69.2486,61003.0
2021-07-20 11:30:00,71.59,71.94,71.56,71.94,77160.0,69.2389,69.5774,69.2099,69.5774,77160.0
2021-07-20 12:00:00,71.94,72.06,71.86,72.04,124461.0,69.5774,69.6935,69.5,69.6741,124461.0
2021-07-20 12:30:00,72.07,72.27,72.07,72.2,43078.0,69.7032,69.8966,69.7032,69.8289,43078.0
2021-07-20 13:00:00,72.21,72.24,71.95,72.08,53413.0,69.8386,69.8676,69.5871,69.7128,53413.0
2021-07-20 13:30:00,72.08,72.24,72.02,72.15,74782.0,69.7128,69.8676,69.6548,69.7805,74782.0
2021-07-20 14:00:00,72.16,72.31,72.16,72.28,93969.0,69.7902,69.9353,69.7902,69.9063,93969.0
2021-07-20 14:30:00,72.29,72.31,72.12,72.14,88862.0,69.9159,69.9353,69.7515,69.7709,88862.0
2021-07-20 15:00:00,72.13,72.37,72.11,72.35,102543.0,69.7612,69.9933,69.7418,69.974,102543.0
2021-07-20 15:30:00,72.34,72.36,72.12,72.18,303475.0,69.9643,69.9836,69.7515,69.8095,303475.0
2021-07-21 09:30:00,72.44,73.37,72.44,73.37,188234.0,70.061,70.9605,70.061,70.9605,188234.0
2021-07-21 10:00:00,73.36,73.42,72.78,72.78,124247.0,70.9508,71.0088,70.3898,70.3898,124247.0
2021-07-21 10:30:00,72.76,72.95,72.61,72.7,118691.0,70.3705,70.5543,70.2254,70.3125,118691.0
2021-07-21 11:00:00,72.71,72.83,72.64,72.68,57600.0,70.3221,70.4382,70.2544,70.2931,57600.0
2021-07-21 11:30:00,72.69,72.93,72.67,72.91,46881.0,70.3028,70.5349,70.2834,70.5156,46881.0
2021-07-21 12:00:00,72.92,72.97,72.84,72.89,50616.0,70.5252,70.5736,70.4479,70.4962,50616.0
2021-07-21 12:30:00,72.91,72.98,72.87,72.88,65463.0,70.5156,70.5833,70.4769,70.4866,65463.0
2021-07-21 13:00:00,72.88,73.1,72.88,73.07,65760.0,70.4866,70.6993,70.4866,70.6703,65760.0
2021-07-21 13:30:00,73.08,73.11,73.02,73.07,40300.0,70.68,70.709,70.622,70.6703,40300.0
2021-07-21 14:00:00,73.08,73.18,73.05,73.13,38151.0,70.68,70.7767,70.651,70.7283,38151.0
2021-07-21 14:30:00,73.15,73.25,73.09,73.25,45998.0,70.7477,70.8444,70.6897,70.8444,45998.0
2021-07-21 15:00:00,73.25,73.29,73.18,73.19,68599.0,70.8444,70.8831,70.7767,70.7864,68599.0
2021-07-21 15:30:00,73.2,73.37,73.16,73.37,451071.0,70.796,70.9605,70.7574,70.9605,451071.0
2021-07-22 09:30:00,72.97,73.0,72.22,72.53,371063.0,70.5736,70.6026,69.8482,70.148,371063.0
2021-07-22 10:00:00,72.55,72.86,72.38,72.45,151401.0,70.1674,70.4672,70.003,70.0707,151401.0
2021-07-22 10:30:00,72.45,72.87,72.44,72.76,71540.0,70.0707,70.4769,70.061,70.3705,71540.0
2021-07-22 11:00:00,72.74,72.77,72.58,72.75,54890.0,70.3511,70.3802,70.1964,70.3608,54890.0
2021-07-22 11:30:00,72.75,72.79,72.53,72.56,51450.0,70.3608,70.3995,70.148,70.1771,51450.0
2021-07-22 12:00:00,72.58,72.63,72.44,72.62,80556.0,70.1964,70.2448,70.061,70.2351,80556.0
2021-07-22 12:30:00,72.62,72.7,72.56,72.66,80718.0,70.2351,70.3125,70.1771,70.2738,80718.0
2021-07-22 13:00:00,72.66,72.83,72.64,72.81,48234.0,70.2738,70.4382,70.2544,70.4188,48234.0
2021-07-22 13:30:00,72.82,72.86,72.7,72.82,41011.0,70.4285,70.4672,70.3125,70.4285,41011.0
2021-07-22 14:00:00,72.82,72.92,72.8,72.83,39435.0,70.4285,70.5252,70.4092,70.4382,39435.0
2021-07-22 14:30:00,72.84,72.91,72.75,72.91,49304.0,70.4479,70.5156,70.3608,70.5156,49304.0
2021-07-22 15:00:00,72.91,72.95,72.79,72.79,95332.0,70.5156,70.5543,70.3995,70.3995,95332.0
2021-07-22 15:30:00,72.78,72.84,72.72,72.76,162108.0,70.3898,70.4479,70.3318,70.3705,162108.0
2021-07-23 09:30:00,73.25,73.67,73.16,73.24,183117.0,70.8444,71.2506,70.7574,70.8347,183117.0
2021-07-23 10:00:00,73.27,73.84,73.25,73.8,121124.0,70.8637,71.415,70.8444,71.3763,121124.0
2021-07-23 10:30:00,73.81,74.04,73.7,74.03,128026.0,71.386,71.6085,71.2796,71.5988,128026.0
2021-07-23 11:00:00,74.05,74.39,74.01,74.35,113923.0,71.6181,71.947,71.5794,71.9083,113923.0
2021-07-23 11:30:00,74.34,74.4,74.12,74.13,96012.0,71.8986,71.9566,71.6858,71.6955,96012.0
2021-07-23 12:00:00,74.14,74.18,74.06,74.18,92954.0,71.7052,71.7439,71.6278,71.7439,92954.0
2021-07-23 12:30:00,74.2,74.23,74.11,74.13,65823.0,71.7632,71.7922,71.6762,71.6955,65823.0
2021-07-23 13:00:00,74.11,74.25,74.05,74.22,51399.0,71.6762,71.8116,71.6181,71.7825,51399.0
2021-07-23 13:30:00,74.22,74.29,74.18,74.22,36185.0,71.7825,71.8502,71.7439,71.7825,36185.0
2021-07-23 14:00:00,74.21,74.23,74.1,74.14,32901.0,71.7729,71.7922,71.6665,71.7052,32901.0
2021-07-23 14:30:00,74.14,74.18,74.11,74.15,37414.0,71.7052,71.7439,71.6762,71.7148,37414.0
2021-07-23 15:00:00,74.15,74.26,74.04,74.25,112121.0,71.7148,71.8212,71.6085,71.8116,112121.0
2021-07-23 15:30:00,74.26,74.42,74.25,74.35,257703.0,71.8212,71.976,71.8116,71.9083,257703.0
2021-07-26 09:30:00,74.05,74.45,73.69,74.01,285269.0,71.6181,72.005,71.2699,71.5794,285269.0
2021-07-26 10:00:00,74.01,74.02,73.54,73.73,372601.0,71.5794,71.5891,71.1249,71.3086,372601.0
2021-07-26 10:30:00,73.74,73.87,73.48,73.75,203319.0,71.3183,71.444,71.0668,71.328,203319.0
2021-07-26 11:00:00,73.71,74.04,73.66,74.0,61455.0,71.2893,71.6085,71.2409,71.5698,61455.0
2021-07-26 11:30:00,74.01,74.08,73.78,73.83,46961.0,71.5794,71.6471,71.357,71.4054,46961.0
2021-07-26 12:00:00,73.82,73.82,73.69,73.82,64452.0,71.3957,71.3957,71.2699,71.3957,64452.0
2021-07-26 12:30:00,73.82,73.85,73.51,73.55,52216.0,71.3957,71.4247,71.0959,71.1345,52216.0
2021-07-26 13:00:00,73.54,73.64,73.52,73.56,42925.0,71.1249,71.2216,71.1055,71.1442,42925.0
2021-07-26 13:30:00,73.56,73.62,73.46,73.62,45990.0,71.1442,71.2022,71.0475,71.2022,45990.0
2021-07-26 14:00:00,73.61,73.64,73.46,73.58,36927.0,71.1926,71.2216,71.0475,71.1636,36927.0
2021-07-26 14:30:00,73.58,73.68,73.58,73.65,120463.0,71.1636,71.2603,71.1636,71.2313,120463.0
2021-07-26 15:00:00,73.67,73.69,73.53,73.68,61615.0,71.2506,71.2699,71.1152,71.2603,61615.0
2021-07-26 15:30:00,73.68,73.7,73.56,73.63,192777.0,71.2603,71.2796,71.1442,71.2119,192777.0
2021-07-27 09:30:00,73.35,73.35,72.66,73.18,302013.0,70.9411,70.9411,70.2738,70.7767,302013.0
2021-07-27 10:00:00,73.19,73.48,72.9,73.42,75617.0,70.7864,71.0668,70.5059,71.0088,75617.0
2021-07-27 10:30:00,73.42,73.77,73.39,73.65,68595.0,71.0088,71.3473,70.9798,71.2313,68595.0
2021-07-27 11:00:00,73.65,73.76,73.34,73.37,63121.0,71.2313,71.3377,70.9314,70.9605,63121.0
2021-07-27 11:30:00,73.35,73.36,73.08,73.2,66610.0,70.9411,70.9508,70.68,70.796,66610.0
2021-07-27 12:00:00,73.18,73.19,72.9,73.17,56296.0,70.7767,70.7864,70.5059,70.767,56296.0
2021-07-27 12:30:00,73.17,73.34,73.06,73.26,32458.0,70.767,70.9314,70.6606,70.8541,32458.0
2021-07-27 13:00:00,73.26,73.38,73.24,73.27,33291.0,70.8541,70.9701,70.8347,70.8637,33291.0
2021-07-27 13:30:00,73.27,73.41,73.18,73.31,55831.0,70.8637,70.9991,70.7767,70.9024,55831.0
2021-07-27 14:00:00,73.3,73.51,73.3,73.49,55135.0,70.8928,71.0959,70.8928,71.0765,55135.0
2021-07-27 14:30:00,73.48,73.6,73.46,73.5,49041.0,71.0668,71.1829,71.0475,71.0862,49041.0
2021-07-27 15:00:00,73.51,73.56,73.44,73.48,79386.0,71.0959,71.1442,71.0282,71.0668,79386.0
2021-07-27 15:30:00,73.49,73.61,73.42,73.57,215970.0,71.0765,71.1926,71.0088,71.1539,215970.0
2021-07-28 09:30:00,73.79,74.12,73.67,73.72,177545.0,71.3667,71.6858,71.2506,71.299,177545.0
2021-07-28 10:00:00,73.74,73.74,72.95,72.95,77863.0,71.3183,71.3183,70.5543,70.5543,77863.0
2021-07-28 10:30:00,72.97,73.27,72.87,73.25,67524.0,70.5736,70.8637,70.4769,70.8444,67524.0
2021-07-28 11:00:00,73.27,73.41,73.23,73.32,35642.0,70.8637,70.9991,70.8251,70.9121,35642.0
2021-07-28 11:30:00,73.32,73.48,73.26,73.43,44275.0,70.9121,71.0668,70.8541,71.0185,44275.0
2021-07-28 12:00:00,73.44,73.56,73.27,73.27,26555.0,71.0282,71.1442,70.8637,70.8637,26555.0
2021-07-28 12:30:00,73.25,73.35,73.14,73.23,39439.0,70.8444,70.9411,70.738,70.8251,39439.0
2021-07-28 13:00:00,73.23,73.25,73.14,73.17,28291.0,70.8251,70.8444,70.738,70.767,28291.0
2021-07-28 13:30:00,73.18,73.28,73.12,73.19,28190.0,70.7767,70.8734,70.7187,70.7864,28190.0
2021-07-28 14:00:00,73.18,73.4,73.02,73.35,109755.0,70.7767,70.9895,70.622,70.9411,109755.0
2021-07-28 14:30:00,73.36,73.7,73.32,73.63,79696.0,70.9508,71.2796,70.9121,71.2119,79696.0
2021-07-28 15:00:00,73.65,73.69,73.44,73.56,70086.0,71.2313,71.2699,71.0282,71.1442,70086.0
2021-07-28 15:30:00,73.57,73.63,73.32,73.32,123283.0,71.1539,71.2119,70.9121,70.9121,123283.0
2021-07-29 09:30:00,73.92,74.77,73.86,74.62,349948.0,71.4924,72.3145,71.4344,72.1694,349948.0
2021-07-29 10:00:00,74.59,75.27,74.56,75.1,366696.0,72.1404,72.7981,72.1114,72.6336,366696.0
2021-07-29 10:30:00,75.08,75.48,75.05,75.44,417537.0,72.6143,73.0012,72.5853,72.9625,417537.0
2021-07-29 11:00:00,75.47,75.62,75.4,75.46,356727.0,72.9915,73.1366,72.9238,72.9818,356727.0
2021-07-29 11:30:00,75.47,75.79,75.46,75.79,706774.0,72.9915,73.301,72.9818,73.301,706774.0
2021-07-29 12:00:00,75.8,75.94,75.75,75.76,522487.0,73.3107,73.4461,73.2623,73.272,522487.0
2021-07-29 12:30:00,75.77,75.83,75.7,75.75,215932.0,73.2816,73.3397,73.2139,73.2623,215932.0
2021-07-29 13:00:00,75.76,75.77,75.56,75.74,174628.0,73.272,73.2816,73.0785,73.2526,174628.0
2021-07-29 13:30:00,75.73,75.78,75.62,75.68,166788.0,73.243,73.2913,73.1366,73.1946,166788.0
2021-07-29 14:00:00,75.69,75.73,75.42,75.49,131610.0,73.2043,73.243,72.9431,73.0108,131610.0
2021-07-29 14:30:00,75.5,75.5,75.35,75.4,210583.0,73.0205,73.0205,72.8754,72.9238,210583.0
2021-07-29 15:00:00,75.4,75.55,75.32,75.48,130577.0,72.9238,73.0689,72.8464,73.0012,130577.0
2021-07-29 15:30:00,75.48,75.61,75.41,75.52,338743.0,73.0012,73.1269,72.9335,73.0399,338743.0
2021-07-30 09:30:00,75.23,76.0,74.99,75.9,178013.0,72.7594,73.5041,72.5273,73.4074,178013.0
2021-07-30 10:00:00,75.88,76.12,75.49,75.49,151146.0,73.388,73.6201,73.0108,73.0108,151146.0
2021-07-30 10:30:00,75.51,75.67,75.37,75.4,110866.0,73.0302,73.1849,72.8948,72.9238,110866.0
2021-07-30 11:00:00,75.4,75.65,75.29,75.56,91811.0,72.9238,73.1656,72.8174,73.0785,91811.0
2021-07-30 11:30:00,75.55,75.68,75.4,75.5,119283.0,73.0689,73.1946,72.9238,73.0205,119283.0
2021-07-30 12:00:00,75.49,75.56,75.31,75.52,56501.0,73.0108,73.0785,72.8367,73.0399,56501.0
2021-07-30 12:30:00,75.52,75.59,75.52,75.56,149943.0,73.0399,73.1076,73.0399,73.0785,149943.0
2021-07-30 13:00:00,75.56,75.57,75.33,75.41,149630.0,73.0785,73.0882,72.8561,72.9335,149630.0
2021-07-30 13:30:00,75.4,75.52,75.37,75.45,139547.0,72.9238,73.0399,72.8948,72.9721,139547.0
2021-07-30 14:00:00,75.45,75.53,75.33,75.33,118866.0,72.9721,73.0495,72.8561,72.8561,118866.0
2021-07-30 14:30:00,75.31,75.41,75.21,75.35,160957.0,72.8367,72.9335,72.74,72.8754,160957.0
2021-07-30 15:00:00,75.34,75.49,75.34,75.47,171130.0,72.8658,73.0108,72.8658,72.9915,171130.0
2021-07-30 15:30:00,75.47,75.53,75.33,75.41,225595.0,72.9915,73.0495,72.8561,72.9335,225595.0
2021-08-02 09:30:00,75.79,76.3,75.62,75.9,167033.0,73.301,73.7942,73.1366,73.4074,167033.0
2021-08-02 10:00:00,75.89,76.19,75.76,76.06,118979.0,73.3977,73.6878,73.272,73.5621,118979.0
2021-08-02 10:30:00,76.06,76.14,75.64,75.66,85771.0,73.5621,73.6395,73.1559,73.1753,85771.0
2021-08-02 11:00:00,75.64,75.78,75.52,75.75,171339.0,73.1559,73.2913,73.0399,73.2623,171339.0
2021-08-02 11:30:00,75.75,75.78,75.36,75.36,81488.0,73.2623,73.2913,72.8851,72.8851,81488.0
2021-08-02 12:00:00,75.36,75.48,75.3,75.47,58180.0,72.8851,73.0012,72.8271,72.9915,58180.0
2021-08-02 12:30:00,75.47,75.7,75.47,75.59,59382.0,72.9915,73.2139,72.9915,73.1076,59382.0
2021-08-02 13:00:00,75.62,75.77,75.62,75.68,52194.0,73.1366,73.2816,73.1366,73.1946,52194.0
2021-08-02 13:30:00,75.68,75.68,75.54,75.6,49477.0,73.1946,73.1946,73.0592,73.1172,49477.0
2021-08-02 14:00:00,75.6,75.8,75.59,75.69,59906.0,73.1172,73.3107,73.1076,73.2043,59906.0
2021-08-02 14:30:00,75.69,75.72,75.61,75.69,106483.0,73.2043,73.2333,73.1269,73.2043,106483.0
2021-08-02 15:00:00,75.69,75.69,75.5,75.52,67819.0,73.2043,73.2043,73.0205,73.0399,67819.0
2021-08-02 15:30:00,75.52,75.58,75.23,75.31,190734.0,73.0399,73.0979,72.7594,72.8367,190734.0
2021-08-03 09:30:00,75.55,75.57,74.85,75.32,242076.0,73.0689,73.0882,72.3919,72.8464,242076.0
2021-08-03 10:00:00,75.33,75.82,75.16,75.78,167316.0,72.8561,73.33,72.6917,73.2913,167316.0
2021-08-03 10:30:00,75.8,76.22,75.7,75.87,119743.0,73.3107,73.7169,73.2139,73.3784,119743.0
2021-08-03 11:00:00,75.87,76.12,75.8,76.12,57635.0,73.3784,73.6201,73.3107,73.6201,57635.0
2021-08-03 11:30:00,76.12,76.51,76.12,76.25,99302.0,73.6201,73.9973,73.6201,73.7459,99302.0
2021-08-03 12:00:00,76.3,76.39,76.17,76.2,76430.0,73.7942,73.8813,73.6685,73.6975,76430.0
2021-08-03 12:30:00,76.22,76.33,76.17,76.27,97550.0,73.7169,73.8232,73.6685,73.7652,97550.0
2021-08-03 13:00:00,76.29,76.35,76.2,76.29,42033.0,73.7846,73.8426,73.6975,73.7846,42033.0
2021-08-03 13:30:00,76.28,76.36,76.22,76.27,32366.0,73.7749,73.8523,73.7169,73.7652,32366.0
2021-08-03 14:00:00,76.27,76.27,76.18,76.24,94417.0,73.7652,73.7652,73.6782,73.7362,94417.0
2021-08-03 14:30:00,76.23,76.36,76.23,76.34,58191.0,73.7265,73.8523,73.7265,73.8329,58191.0
2021-08-03 15:00:00,76.36,76.48,76.31,76.44,357842.0,73.8523,73.9683,73.8039,73.9296,357842.0
2021-08-03 15:30:00,76.43,76.56,76.33,76.56,204487.0,73.92,74.0457,73.8232,74.0457,204487.0
2021-08-04 09:30:00,76.21,76.49,75.86,75.96,171789.0,73.7072,73.978,73.3687,73.4654,171789.0
2021-08-04 10:00:00,75.97,76.74,75.97,76.61,108983.0,73.4751,74.2198,73.4751,74.0941,108983.0
2021-08-04 10:30:00,76.6,76.6,76.21,76.35,104096.0,74.0844,74.0844,73.7072,73.8426,104096.0
2021-08-04 11:00:00,76.35,76.49,76.06,76.08,94072.0,73.8426,73.978,73.5621,73.5815,94072.0
2021-08-04 11:30:00,76.1,76.14,75.81,75.85,82346.0,73.6008,73.6395,73.3203,73.359,82346.0
2021-08-04 12:00:00,75.84,75.95,75.75,75.79,43469.0,73.3493,73.4557,73.2623,73.301,43469.0
2021-08-04 12:30:00,75.79,76.02,75.77,75.98,43874.0,73.301,73.5234,73.2816,73.4847,43874.0
2021-08-04 13:00:00,75.99,76.19,75.99,76.14,48723.0,73.4944,73.6878,73.4944,73.6395,48723.0
2021-08-04 13:30:00,76.16,76.16,75.92,75.98,47979.0,73.6588,73.6588,73.4267,73.4847,47979.0
2021-08-04 14:00:00,76.0,76.11,75.97,76.05,47850.0,73.5041,73.6105,73.4751,73.5524,47850.0
2021-08-04 14:30:00,76.05,76.06,75.8,75.88,83837.0,73.5524,73.5621,73.3107,73.388,83837.0
2021-08-04 15:00:00,75.88,75.93,75.76,75.92,86033.0,73.388,73.4364,73.272,73.4267,86033.0
2021-08-04 15:30:00,75.92,75.96,75.67,75.71,182213.0,73.4267,73.4654,73.1849,73.2236,182213.0
2021-08-05 09:30:00,75.95,76.75,75.95,76.72,433171.0,73.4557,74.2295,73.4557,74.2004,433171.0
2021-08-05 10:00:00,76.75,76.79,75.81,75.85,158086.0,74.2295,74.2681,73.3203,73.359,158086.0
2021-08-05 10:30:00,75.84,76.3,75.75,76.24,66383.0,73.3493,73.7942,73.2623,73.7362,66383.0
2021-08-05 11:00:00,76.24,76.37,76.18,76.33,58901.0,73.7362,73.8619,73.6782,73.8232,58901.0
2021-08-05 11:30:00,76.35,76.35,75.96,76.04,33089.0,73.8426,73.8426,73.4654,73.5428,33089.0
2021-08-05 12:00:00,76.05,76.27,76.0,76.17,43501.0,73.5524,73.7652,73.5041,73.6685,43501.0
2021-08-05 12:30:00,76.17,76.19,76.03,76.08,50199.0,73.6685,73.6878,73.5331,73.5815,50199.0
2021-08-05 13:00:00,76.07,76.12,75.95,75.95,101073.0,73.5718,73.6201,73.4557,73.4557,101073.0
2021-08-05 13:30:00,75.94,76.05,75.88,76.02,54825.0,73.4461,73.5524,73.388,73.5234,54825.0
2021-08-05 14:00:00,76.02,76.03,75.94,75.95,71426.0,73.5234,73.5331,73.4461,73.4557,71426.0
2021-08-05 14:30:00,75.95,76.01,75.89,75.95,96071.0,73.4557,73.5138,73.3977,73.4557,96071.0
2021-08-05 15:00:00,75.94,76.1,75.93,76.1,41718.0,73.4461,73.6008,73.4364,73.6008,41718.0
2021-08-05 15:30:00,76.1,76.22,76.06,76.22,133883.0,73.6008,73.7169,73.5621,73.7169,133883.0
2021-08-06 09:30:00,76.49,76.9,75.87,75.92,200147.0,73.978,74.3745,73.3784,73.4267,200147.0
2021-08-06 10:00:00,75.94,76.28,75.88,76.14,86929.0,73.4461,73.7749,73.388,73.6395,86929.0
2021-08-06 10:30:00,76.13,76.25,75.83,75.89,105527.0,73.6298,73.7459,73.3397,73.3977,105527.0
2021-08-06 11:00:00,75.9,76.01,75.62,75.9,111437.0,73.4074,73.5138,73.1366,73.4074,111437.0
2021-08-06 11:30:00,75.89,76.09,75.79,76.06,161883.0,73.3977,73.5911,73.301,73.5621,161883.0
2021-08-06 12:00:00,76.08,76.16,76.0,76.02,32986.0,73.5815,73.6588,73.5041,73.5234,32986.0
2021-08-06 12:30:00,76.02,76.14,75.99,76.11,129760.0,73.5234,73.6395,73.4944,73.6105,129760.0
2021-08-06 13:00:00,76.11,76.12,76.02,76.06,37000.0,73.6105,73.6201,73.5234,73.5621,37000.0
2021-08-06 13:30:00,76.06,76.06,75.87,75.89,62746.0,73.5621,73.5621,73.3784,73.3977,62746.0
2021-08-06 14:00:00,75.89,76.0,75.89,75.92,119267.0,73.3977,73.5041,73.3977,73.4267,119267.0
2021-08-06 14:30:00,75.93,75.98,75.82,75.83,66632.0,73.4364,73.4847,73.33,73.3397,66632.0
2021-08-06 15:00:00,75.82,75.87,75.78,75.85,80807.0,73.33,73.3784,73.2913,73.359,80807.0
2021-08-06 15:30:00,75.84,75.87,75.69,75.78,234954.0,73.3493,73.3784,73.2043,73.2913,234954.0
2021-08-09 09:30:00,75.71,75.71,75.04,75.49,298769.0,73.2236,73.2236,72.5756,73.0108,298769.0
2021-08-09 10:00:00,75.49,75.64,75.24,75.45,137672.0,73.0108,73.1559,72.769,72.9721,137672.0
2021-08-09 10:30:00,75.45,75.77,75.33,75.71,64188.0,72.9721,73.2816,72.8561,73.2236,64188.0
2021-08-09 11:00:00,75.67,75.81,75.57,75.72,55945.0,73.1849,73.3203,73.0882,73.2333,55945.0
2021-08-09 11:30:00,75.73,76.02,75.73,76.02,37592.0,73.243,73.5234,73.243,73.5234,37592.0
2021-08-09 12:00:00,76.02,76.06,75.91,75.96,33840.0,73.5234,73.5621,73.417,73.4654,33840.0
2021-08-09 12:30:00,75.96,76.06,75.92,76.03,34010.0,73.4654,73.5621,73.4267,73.5331,34010.0
2021-08-09 13:00:00,76.04,76.08,75.87,75.92,27333.0,73.5428,73.5815,73.3784,73.4267,27333.0
2021-08-09 13:30:00,75.92,75.94,75.83,75.91,42966.0,73.4267,73.4461,73.3397,73.417,42966.0
2021-08-09 14:00:00,75.92,75.97,75.84,75.88,34743.0,73.4267,73.4751,73.3493,73.388,34743.0
2021-08-09 14:30:00,75.88,75.92,75.75,75.77,76635.0,73.388,73.4267,73.2623,73.2816,76635.0
2021-08-09 15:00:00,75.77,75.79,75.56,75.58,159982.0,73.2816,73.301,73.0785,73.0979,159982.0
2021-08-09 15:30:00,75.59,75.64,75.39,75.4,215830.0,73.1076,73.1559,72.9141,72.9238,215830.0
2021-08-10 09:30:00,75.41,75.74,75.34,75.7,266311.0,72.9335,73.2526,72.8658,73.2139,266311.0
2021-08-10 10:00:00,75.71,76.3,75.71,76.27,157006.0,73.2236,73.7942,73.2236,73.7652,157006.0
2021-08-10 10:30:00,76.31,76.44,76.15,76.27,202098.0,73.8039,73.9296,73.6492,73.7652,202098.0
2021-08-10 11:00:00,76.27,76.59,76.16,76.58,223869.0,73.7652,74.0747,73.6588,74.065,223869.0
2021-08-10 11:30:00,76.58,76.75,76.51,76.75,160846.0,74.065,74.2295,73.9973,74.2295,160846.0
2021-08-10 12:00:00,76.75,76.75,76.61,76.7,135284.0,74.2295,74.2295,74.0941,74.1811,135284.0
2021-08-10 12:30:00,76.71,76.72,76.54,76.7,181444.0,74.1908,74.2004,74.0264,74.1811,181444.0
2021-08-10 13:00:00,76.7,76.95,76.65,76.89,179484.0,74.1811,74.4229,74.1327,74.3649,179484.0
2021-08-10 13:30:00,76.89,76.93,76.63,76.75,139901.0,74.3649,74.4035,74.1134,74.2295,139901.0
2021-08-10 14:00:00,76.75,76.77,76.46,76.46,67484.0,74.2295,74.2488,73.949,73.949,67484.0
2021-08-10 14:30:00,76.46,76.56,76.41,76.48,80755.0,73.949,74.0457,73.9006,73.9683,80755.0
2021-08-10 15:00:00,76.48,76.5,76.3,76.39,103499.0,73.9683,73.9877,73.7942,73.8813,103499.0
2021-08-10 15:30:00,76.39,76.39,76.17,76.34,261273.0,73.8813,73.8813,73.6685,73.8329,261273.0
2021-08-11 09:30:00,76.64,76.97,76.23,76.97,265642.0,74.1231,74.4422,73.7265,74.4422,265642.0
2021-08-11 10:00:00,76.98,77.23,76.85,77.09,107447.0,74.4519,74.6937,74.3262,74.5583,107447.0
2021-08-11 10:30:00,77.07,77.34,77.0,77.19,103644.0,74.5389,74.8001,74.4712,74.655,103644.0
2021-08-11 11:00:00,77.2,77.31,77.03,77.14,70243.0,74.6647,74.7711,74.5003,74.6066,70243.0
2021-08-11 11:30:00,77.14,77.16,76.82,76.86,90085.0,74.6066,74.626,74.2972,74.3358,90085.0
2021-08-11 12:00:00,76.86,77.17,76.86,77.12,117958.0,74.3358,74.6357,74.3358,74.5873,117958.0
2021-08-11 12:30:00,77.13,77.24,77.08,77.21,81432.0,74.597,74.7034,74.5486,74.6743,81432.0
2021-08-11 13:00:00,77.21,77.38,77.14,77.35,111756.0,74.6743,74.8388,74.6066,74.8098,111756.0
2021-08-11 13:30:00,77.35,77.7,77.35,77.61,105908.0,74.8098,75.1483,74.8098,75.0612,105908.0
2021-08-11 14:00:00,77.62,77.81,77.6,77.79,107926.0,75.0709,75.2546,75.0515,75.2353,107926.0
2021-08-11 14:30:00,77.79,77.86,77.73,77.77,130963.0,75.2353,75.303,75.1773,75.216,130963.0
2021-08-11 15:00:00,77.76,77.98,77.76,77.95,172722.0,75.2063,75.4191,75.2063,75.39,172722.0
2021-08-11 15:30:00,77.96,78.12,77.91,78.1,383050.0,75.3997,75.5545,75.3514,75.5351,383050.0
2021-08-12 09:30:00,78.23,78.77,77.7,77.93,365962.0,75.6609,76.1831,75.1483,75.3707,365962.0
2021-08-12 10:00:00,77.95,77.96,77.34,77.58,274709.0,75.39,75.3997,74.8001,75.0322,274709.0
2021-08-12 10:30:00,77.59,77.86,77.4,77.78,166713.0,75.0419,75.303,74.8581,75.2256,166713.0
2021-08-12 11:00:00,77.8,77.81,77.58,77.79,67700.0,75.245,75.2546,75.0322,75.2353,67700.0
2021-08-12 11:30:00,77.75,77.78,77.56,77.68,64808.0,75.1966,75.2256,75.0129,75.1289,64808.0
2021-08-12 12:00:00,77.68,77.9,77.68,77.84,30004.0,75.1289,75.3417,75.1289,75.2837,30004.0
2021-08-12 12:30:00,77.89,78.07,77.87,78.01,134174.0,75.332,75.5061,75.3127,75.4481,134174.0
2021-08-12 13:00:00,78.0,78.01,77.63,77.66,64828.0,75.4384,75.4481,75.0806,75.1096,64828.0
2021-08-12 13:30:00,77.65,77.69,77.49,77.6,205098.0,75.0999,75.1386,74.9452,75.0515,205098.0
2021-08-12 14:00:00,77.6,77.7,77.57,77.62,35814.0,75.0515,75.1483,75.0225,75.0709,35814.0
2021-08-12 14:30:00,77.61,77.65,77.52,77.58,58471.0,75.0612,75.0999,74.9742,75.0322,58471.0
2021-08-12 15:00:00,77.58,77.72,77.57,77.62,138499.0,75.0322,75.1676,75.0225,75.0709,138499.0
2021-08-12 15:30:00,77.62,77.83,77.61,77.7,347925.0,75.0709,75.274,75.0612,75.1483,347925.0
2021-08-13 09:30:00,77.7,78.01,77.49,77.88,218918.0,75.1483,75.4481,74.9452,75.3223,218918.0
2021-08-13 10:00:00,77.89,77.89,77.27,77.43,185246.0,75.332,75.332,74.7324,74.8871,185246.0
2021-08-13 10:30:00,77.42,77.44,77.15,77.19,87482.0,74.8775,74.8968,74.6163,74.655,87482.0
2021-08-13 11:00:00,77.2,77.32,77.08,77.22,98107.0,74.6647,74.7807,74.5486,74.684,98107.0
2021-08-13 11:30:00,77.21,77.39,77.14,77.32,42599.0,74.6743,74.8484,74.6066,74.7807,42599.0
2021-08-13 12:00:00,77.32,77.42,77.32,77.38,29776.0,74.7807,74.8775,74.7807,74.8388,29776.0
2021-08-13 12:30:00,77.4,77.49,77.37,77.45,38465.0,74.8581,74.9452,74.8291,74.9065,38465.0
2021-08-13 13:00:00,77.44,77.45,77.29,77.34,20354.0,74.8968,74.9065,74.7517,74.8001,20354.0
2021-08-13 13:30:00,77.35,77.46,77.31,77.4,28661.0,74.8098,74.9161,74.7711,74.8581,28661.0
2021-08-13 14:00:00,77.41,77.52,77.39,77.5,29560.0,74.8678,74.9742,74.8484,74.9548,29560.0
2021-08-13 14:30:00,77.5,77.51,77.31,77.33,36260.0,74.9548,74.9645,74.7711,74.7904,36260.0
2021-08-13 15:00:00,77.33,77.46,77.33,77.38,35818.0,74.7904,74.9161,74.7904,74.8388,35818.0
2021-08-13 15:30:00,77.37,77.52,77.32,77.49,141672.0,74.8291,74.9742,74.7807,74.9452,141672.0
2021-08-16 09:30:00,77.18,77.27,76.72,77.05,258912.0,74.6453,74.7324,74.2004,74.5196,258912.0
2021-08-16 10:00:00,77.02,77.78,76.93,77.75,193446.0,74.4906,75.2256,74.4035,75.1966,193446.0
2021-08-16 10:30:00,77.73,77.91,77.59,77.8,118301.0,75.1773,75.3514,75.0419,75.245,118301.0
2021-08-16 11:00:00,77.76,77.99,77.66,77.97,149531.0,75.2063,75.4287,75.1096,75.4094,149531.0
2021-08-16 11:30:00,77.96,78.06,77.94,77.98,47159.0,75.3997,75.4964,75.3804,75.4191,47159.0
2021-08-16 12:00:00,77.98,77.98,77.77,77.81,29636.0,75.4191,75.4191,75.216,75.2546,29636.0
2021-08-16 12:30:00,77.82,78.28,77.72,78.25,232250.0,75.2643,75.7092,75.1676,75.6802,232250.0
2021-08-16 13:00:00,78.26,78.28,78.13,78.15,68606.0,75.6899,75.7092,75.5641,75.5835,68606.0
2021-08-16 13:30:00,78.15,78.15,77.9,77.94,138459.0,75.5835,75.5835,75.3417,75.3804,138459.0
2021-08-16 14:00:00,77.95,77.99,77.78,77.8,99898.0,75.39,75.4287,75.2256,75.245,99898.0
2021-08-16 14:30:00,77.8,77.96,77.69,77.88,54843.0,75.245,75.3997,75.1386,75.3223,54843.0
2021-08-16 15:00:00,77.89,78.02,77.85,77.95,67924.0,75.332,75.4577,75.2933,75.39,67924.0
2021-08-16 15:30:00,77.93,77.99,77.8,77.95,196143.0,75.3707,75.4287,75.245,75.39,196143.0
2021-08-17 09:30:00,77.02,77.06,75.91,75.91,531460.0,74.4906,74.5293,73.417,73.417,531460.0
2021-08-17 10:00:00,75.88,76.26,75.64,76.21,440518.0,73.388,73.7555,73.1559,73.7072,440518.0
2021-08-17 10:30:00,76.25,76.25,75.67,75.69,141235.0,73.7459,73.7459,73.1849,73.2043,141235.0
2021-08-17 11:00:00,75.68,75.78,75.41,75.5,229552.0,73.1946,73.2913,72.9335,73.0205,229552.0
2021-08-17 11:30:00,75.49,75.63,75.34,75.41,352933.0,73.0108,73.1462,72.8658,72.9335,352933.0
2021-08-17 12:00:00,75.42,75.51,75.3,75.51,162279.0,72.9431,73.0302,72.8271,73.0302,162279.0
2021-08-17 12:30:00,75.5,75.5,74.7,74.74,139966.0,73.0205,73.0205,72.2468,72.2855,139966.0
2021-08-17 13:00:00,74.72,75.15,74.71,75.14,140774.0,72.2661,72.682,72.2565,72.6723,140774.0
2021-08-17 13:30:00,75.12,75.12,74.92,75.09,146075.0,72.653,72.653,72.4596,72.624,146075.0
2021-08-17 14:00:00,75.09,75.27,75.08,75.12,77285.0,72.624,72.7981,72.6143,72.653,77285.0
2021-08-17 14:30:00,75.12,75.35,74.99,75.33,88739.0,72.653,72.8754,72.5273,72.8561,88739.0
2021-08-17 15:00:00,75.33,75.44,75.28,75.43,199726.0,72.8561,72.9625,72.8077,72.9528,199726.0
2021-08-17 15:30:00,75.43,75.51,75.23,75.41,532256.0,72.9528,73.0302,72.7594,72.9335,532256.0
2021-08-18 09:30:00,75.19,75.83,74.9,75.77,200838.0,72.7207,73.3397,72.4402,73.2816,200838.0
2021-08-18 10:00:00,75.79,76.51,75.78,76.27,188092.0,73.301,73.9973,73.2913,73.7652,188092.0
2021-08-18 10:30:00,76.29,76.53,76.08,76.1,125340.0,73.7846,74.0167,73.5815,73.6008,125340.0
2021-08-18 11:00:00,76.11,76.12,75.85,76.0,126536.0,73.6105,73.6201,73.359,73.5041,126536.0
2021-08-18 11:30:00,76.0,76.06,75.87,75.89,36615.0,73.5041,73.5621,73.3784,73.3977,36615.0
2021-08-18 12:00:00,75.86,76.01,75.83,75.88,65964.0,73.3687,73.5138,73.3397,73.388,65964.0
2021-08-18 12:30:00,75.88,76.03,75.8,75.98,28726.0,73.388,73.5331,73.3107,73.4847,28726.0
2021-08-18 13:00:00,75.98,76.08,75.95,76.04,30630.0,73.4847,73.5815,73.4557,73.5428,30630.0
2021-08-18 13:30:00,76.08,76.2,76.04,76.19,82847.0,73.5815,73.6975,73.5428,73.6878,82847.0
2021-08-18 14:00:00,76.2,76.37,75.84,76.22,158218.0,73.6975,73.8619,73.3493,73.7169,158218.0
2021-08-18 14:30:00,76.2,76.28,76.0,76.07,98961.0,73.6975,73.7749,73.5041,73.5718,98961.0
2021-08-18 15:00:00,76.06,76.06,75.75,75.79,179561.0,73.5621,73.5621,73.2623,73.301,179561.0
2021-08-18 15:30:00,75.78,75.8,75.25,75.29,376681.0,73.2913,73.3107,72.7787,72.8174,376681.0
2021-08-19 09:30:00,74.34,75.25,74.18,75.01,338517.0,71.8986,72.7787,71.7439,72.5466,338517.0
2021-08-19 10:00:00,75.0,75.52,74.98,75.22,158004.0,72.5369,73.0399,72.5176,72.7497,158004.0
2021-08-19 10:30:00,75.21,75.23,74.76,75.12,141205.0,72.74,72.7594,72.3048,72.653,141205.0
2021-08-19 11:00:00,75.1,75.1,74.81,74.87,116878.0,72.6336,72.6336,72.3532,72.4112,116878.0
2021-08-19 11:30:00,74.89,75.37,74.8,75.28,106478.0,72.4305,72.8948,72.3435,72.8077,106478.0
2021-08-19 12:00:00,75.3,75.32,74.95,75.09,68769.0,72.8271,72.8464,72.4886,72.624,68769.0
2021-08-19 12:30:00,75.09,75.2,75.04,75.2,54859.0,72.624,72.7304,72.5756,72.7304,54859.0
2021-08-19 13:00:00,75.2,75.2,74.77,74.77,65306.0,72.7304,72.7304,72.3145,72.3145,65306.0
2021-08-19 13:30:00,74.77,74.99,74.71,74.71,63556.0,72.3145,72.5273,72.2565,72.2565,63556.0
2021-08-19 14:00:00,74.71,74.91,74.64,74.65,78373.0,72.2565,72.4499,72.1888,72.1984,78373.0
2021-08-19 14:30:00,74.63,74.88,74.49,74.84,175444.0,72.1791,72.4209,72.0437,72.3822,175444.0
2021-08-19 15:00:00,74.85,75.2,74.84,75.19,178949.0,72.3919,72.7304,72.3822,72.7207,178949.0
2021-08-19 15:30:00,75.18,75.21,74.9,75.05,253833.0,72.711,72.74,72.4402,72.5853,253833.0
2021-08-20 09:30:00,75.1,75.64,74.96,75.57,384340.0,72.6336,73.1559,72.4982,73.0882,384340.0
2021-08-20 10:00:00,75.57,75.72,75.22,75.28,235618.0,73.0882,73.2333,72.7497,72.8077,235618.0
2021-08-20 10:30:00,75.29,75.54,75.24,75.41,111632.0,72.8174,73.0592,72.769,72.9335,111632.0
2021-08-20 11:00:00,75.41,75.63,75.28,75.55,67453.0,72.9335,73.1462,72.8077,73.0689,67453.0
2021-08-20 11:30:00,75.57,75.8,75.57,75.8,58533.0,73.0882,73.3107,73.0882,73.3107,58533.0
2021-08-20 12:00:00,75.81,76.03,75.78,76.03,76189.0,73.3203,73.5331,73.2913,73.5331,76189.0
2021-08-20 12:30:00,76.05,76.29,76.01,76.25,140644.0,73.5524,73.7846,73.5138,73.7459,140644.0
2021-08-20 13:00:00,76.26,76.41,76.26,76.29,205875.0,73.7555,73.9006,73.7555,73.7846,205875.0
2021-08-20 13:30:00,76.29,76.3,76.12,76.15,43845.0,73.7846,73.7942,73.6201,73.6492,43845.0
2021-08-20 14:00:00,76.15,76.26,76.02,76.02,61750.0,73.6492,73.7555,73.5234,73.5234,61750.0
2021-08-20 14:30:00,76.04,76.07,75.93,76.07,51317.0,73.5428,73.5718,73.4364,73.5718,51317.0
2021-08-20 15:00:00,76.07,76.16,76.0,76.16,74167.0,73.5718,73.6588,73.5041,73.6588,74167.0
2021-08-20 15:30:00,76.15,76.24,76.07,76.21,213777.0,73.6492,73.7362,73.5718,73.7072,213777.0
2021-08-23 09:30:00,76.53,76.77,75.88,75.91,396260.0,74.0167,74.2488,73.388,73.417,396260.0
2021-08-23 10:00:00,75.91,76.15,75.66,75.8,207547.0,73.417,73.6492,73.1753,73.3107,207547.0
2021-08-23 10:30:00,75.81,75.86,75.62,75.68,200305.0,73.3203,73.3687,73.1366,73.1946,200305.0
2021-08-23 11:00:00,75.68,76.01,75.68,75.83,144480.0,73.1946,73.5138,73.1946,73.3397,144480.0
2021-08-23 11:30:00,75.83,76.01,75.78,76.01,114300.0,73.3397,73.5138,73.2913,73.5138,114300.0
2021-08-23 12:00:00,76.01,76.05,75.9,76.04,48303.0,73.5138,73.5524,73.4074,73.5428,48303.0
2021-08-23 12:30:00,76.04,76.12,75.98,76.12,58939.0,73.5428,73.6201,73.4847,73.6201,58939.0
2021-08-23 13:00:00,76.12,76.26,76.11,76.19,66482.0,73.6201,73.7555,73.6105,73.6878,66482.0
2021-08-23 13:30:00,76.19,76.24,76.07,76.2,57731.0,73.6878,73.7362,73.5718,73.6975,57731.0
2021-08-23 14:00:00,76.2,76.31,76.17,76.19,102378.0,73.6975,73.8039,73.6685,73.6878,102378.0
2021-08-23 14:30:00,76.19,76.3,76.15,76.28,70735.0,73.6878,73.7942,73.6492,73.7749,70735.0
2021-08-23 15:00:00,76.26,76.31,76.16,76.29,91379.0,73.7555,73.8039,73.6588,73.7846,91379.0
2021-08-23 15:30:00,76.3,76.34,76.2,76.2,236980.0,73.7942,73.8329,73.6975,73.6975,236980.0
2021-08-24 09:30:00,76.49,76.79,76.42,76.74,99691.0,73.978,74.2681,73.9103,74.2198,99691.0
2021-08-24 10:00:00,76.79,76.81,76.31,76.63,104121.0,74.2681,74.2875,73.8039,74.1134,104121.0
2021-08-24 10:30:00,76.65,76.92,76.57,76.89,117927.0,74.1327,74.3939,74.0554,74.3649,117927.0
2021-08-24 11:00:00,76.89,77.14,76.87,77.13,59009.0,74.3649,74.6066,74.3455,74.597,59009.0
2021-08-24 11:30:00,77.12,77.35,77.08,77.33,65050.0,74.5873,74.8098,74.5486,74.7904,65050.0
2021-08-24 12:00:00,77.34,77.45,77.29,77.43,44474.0,74.8001,74.9065,74.7517,74.8871,44474.0
2021-08-24 12:30:00,77.45,77.5,77.38,77.41,56342.0,74.9065,74.9548,74.8388,74.8678,56342.0
2021-08-24 13:00:00,77.41,77.62,77.41,77.58,223934.0,74.8678,75.0709,74.8678,75.0322,223934.0
2021-08-24 13:30:00,77.58,77.86,77.58,77.84,31261.0,75.0322,75.303,75.0322,75.2837,31261.0
2021-08-24 14:00:00,77.84,77.84,77.58,77.59,78774.0,75.2837,75.2837,75.0322,75.0419,78774.0
2021-08-24 14:30:00,77.59,77.67,77.52,77.59,39602.0,75.0419,75.1192,74.9742,75.0419,39602.0
2021-08-24 15:00:00,77.6,77.6,77.45,77.49,125586.0,75.0515,75.0515,74.9065,74.9452,125586.0
2021-08-24 15:30:00,77.48,77.49,77.19,77.29,157954.0,74.9355,74.9452,74.655,74.7517,157954.0
2021-08-25 09:30:00,77.46,78.02,77.31,77.89,275745.0,74.9161,75.4577,74.7711,75.332,275745.0
2021-08-25 10:00:00,77.91,78.1,77.81,78.08,127265.0,75.3514,75.5351,75.2546,75.5158,127265.0
2021-08-25 10:30:00,78.06,78.37,78.06,78.32,69344.0,75.4964,75.7963,75.4964,75.7479,69344.0
2021-08-25 11:00:00,78.33,78.49,78.28,78.37,53631.0,75.7576,75.9123,75.7092,75.7963,53631.0
2021-08-25 11:30:00,78.37,78.48,78.36,78.42,37401.0,75.7963,75.9026,75.7866,75.8446,37401.0
2021-08-25 12:00:00,78.41,78.58,78.39,78.52,237759.0,75.8349,75.9994,75.8156,75.9413,237759.0
2021-08-25 12:30:00,78.52,78.54,78.33,78.33,54882.0,75.9413,75.9607,75.7576,75.7576,54882.0
2021-08-25 13:00:00,78.33,78.47,78.32,78.43,47703.0,75.7576,75.893,75.7479,75.8543,47703.0
2021-08-25 13:30:00,78.44,78.44,78.19,78.23,45536.0,75.864,75.864,75.6222,75.6609,45536.0
2021-08-25 14:00:00,78.25,78.38,78.22,78.37,37675.0,75.6802,75.8059,75.6512,75.7963,37675.0
2021-08-25 14:30:00,78.37,78.37,78.24,78.28,30568.0,75.7963,75.7963,75.6705,75.7092,30568.0
2021-08-25 15:00:00,78.26,78.28,78.18,78.27,70790.0,75.6899,75.7092,75.6125,75.6995,70790.0
2021-08-25 15:30:00,78.27,78.33,78.16,78.2,186815.0,75.6995,75.7576,75.5931,75.6318,186815.0
2021-08-26 09:30:00,78.62,78.71,78.02,78.4,389660.0,76.038,76.1251,75.4577,75.8253,389660.0
2021-08-26 10:00:00,78.4,78.41,77.74,77.97,151217.0,75.8253,75.8349,75.1869,75.4094,151217.0
2021-08-26 10:30:00,77.98,78.01,77.39,77.61,132905.0,75.4191,75.4481,74.8484,75.0612,132905.0
2021-08-26 11:00:00,77.56,77.87,77.45,77.7,143448.0,75.0129,75.3127,74.9065,75.1483,143448.0
2021-08-26 11:30:00,77.66,77.76,77.53,77.61,108862.0,75.1096,75.2063,74.9838,75.0612,108862.0
2021-08-26 12:00:00,77.61,77.9,77.6,77.86,24644.0,75.0612,75.3417,75.0515,75.303,24644.0
2021-08-26 12:30:00,77.87,77.91,77.64,77.7,45555.0,75.3127,75.3514,75.0902,75.1483,45555.0
2021-08-26 13:00:00,77.71,77.78,77.6,77.66,21194.0,75.1579,75.2256,75.0515,75.1096,21194.0
2021-08-26 13:30:00,77.66,77.74,77.61,77.62,38652.0,75.1096,75.1869,75.0612,75.0709,38652.0
2021-08-26 14:00:00,77.62,77.62,77.37,77.48,47181.0,75.0709,75.0709,74.8291,74.9355,47181.0
2021-08-26 14:30:00,77.49,77.52,77.38,77.47,70185.0,74.9452,74.9742,74.8388,74.9258,70185.0
2021-08-26 15:00:00,77.47,77.58,77.34,77.51,162653.0,74.9258,75.0322,74.8001,74.9645,162653.0
2021-08-26 15:30:00,77.52,77.66,77.47,77.62,264802.0,74.9742,75.1096,74.9258,75.0709,264802.0
2021-08-27 09:30:00,77.85,78.26,77.71,78.12,261199.0,75.2933,75.6899,75.1579,75.5545,261199.0
2021-08-27 10:00:00,78.1,78.39,77.96,78.26,145190.0,75.5351,75.8156,75.3997,75.6899,145190.0
2021-08-27 10:30:00,78.27,78.5,78.12,78.43,144480.0,75.6995,75.922,75.5545,75.8543,144480.0
2021-08-27 11:00:00,78.44,78.65,78.44,78.48,54702.0,75.864,76.0671,75.864,75.9026,54702.0
2021-08-27 11:30:00,78.49,78.65,78.49,78.53,42494.0,75.9123,76.0671,75.9123,75.951,42494.0
2021-08-27 12:00:00,78.55,78.74,78.51,78.73,50373.0,75.9703,76.1541,75.9317,76.1444,50373.0
2021-08-27 12:30:00,78.73,78.82,78.71,78.8,68922.0,76.1444,76.2315,76.1251,76.2121,68922.0
2021-08-27 13:00:00,78.8,78.88,78.76,78.83,84832.0,76.2121,76.2895,76.1734,76.2411,84832.0
2021-08-27 13:30:00,78.84,78.96,78.82,78.93,102428.0,76.2508,76.3669,76.2315,76.3379,102428.0
2021-08-27 14:00:00,78.95,79.01,78.84,79.0,88569.0,76.3572,76.4152,76.2508,76.4056,88569.0
2021-08-27 14:30:00,79.0,79.01,78.84,78.89,52133.0,76.4056,76.4152,76.2508,76.2992,52133.0
2021-08-27 15:00:00,78.89,78.96,78.87,78.87,82220.0,76.2992,76.3669,76.2798,76.2798,82220.0
2021-08-27 15:30:00,78.86,78.88,78.56,78.68,345998.0,76.2702,76.2895,75.98,76.0961,345998.0
2021-08-30 09:30:00,78.89,79.14,78.49,79.14,168233.0,76.2992,76.541,75.9123,76.541,168233.0
2021-08-30 10:00:00,79.15,79.19,78.87,79.06,81010.0,76.5506,76.5893,76.2798,76.4636,81010.0
2021-08-30 10:30:00,79.05,79.23,79.02,79.12,75306.0,76.4539,76.628,76.4249,76.5216,75306.0
2021-08-30 11:00:00,79.11,79.24,79.07,79.09,36640.0,76.512,76.6377,76.4733,76.4926,36640.0
2021-08-30 11:30:00,79.09,79.19,79.06,79.08,74714.0,76.4926,76.5893,76.4636,76.4829,74714.0
2021-08-30 12:00:00,79.08,79.08,78.93,78.95,118663.0,76.4829,76.4829,76.3379,76.3572,118663.0
2021-08-30 12:30:00,78.95,78.95,78.85,78.89,51722.0,76.3572,76.3572,76.2605,76.2992,51722.0
2021-08-30 13:00:00,78.89,78.89,78.74,78.81,60956.0,76.2992,76.2992,76.1541,76.2218,60956.0
2021-08-30 13:30:00,78.82,78.97,78.8,78.96,38555.0,76.2315,76.3765,76.2121,76.3669,38555.0
2021-08-30 14:00:00,78.97,78.99,78.88,78.89,39409.0,76.3765,76.3959,76.2895,76.2992,39409.0
2021-08-30 14:30:00,78.88,79.03,78.82,79.03,121488.0,76.2895,76.4346,76.2315,76.4346,121488.0
2021-08-30 15:00:00,79.01,79.03,78.89,78.91,134941.0,76.4152,76.4346,76.2992,76.3185,134941.0
2021-08-30 15:30:00,78.92,78.92,78.69,78.69,126526.0,76.3282,76.3282,76.1057,76.1057,126526.0
2021-08-31 09:30:00,78.69,78.92,78.11,78.21,217801.0,76.1057,76.3282,75.5448,75.6415,217801.0
2021-08-31 10:00:00,78.19,78.35,77.55,77.72,210053.0,75.6222,75.7769,75.0032,75.1676,210053.0
2021-08-31 10:30:00,77.71,78.15,77.64,78.14,192319.0,75.1579,75.5835,75.0902,75.5738,192319.0
2021-08-31 11:00:00,78.13,78.27,77.92,78.27,30213.0,75.5641,75.6995,75.361,75.6995,30213.0
2021-08-31 11:30:00,78.25,78.42,78.23,78.29,73355.0,75.6802,75.8446,75.6609,75.7189,73355.0
2021-08-31 12:00:00,78.29,78.45,78.22,78.43,65497.0,75.7189,75.8736,75.6512,75.8543,65497.0
2021-08-31 12:30:00,78.43,78.51,78.37,78.45,38749.0,75.8543,75.9317,75.7963,75.8736,38749.0
2021-08-31 13:00:00,78.45,78.49,78.3,78.4,62459.0,75.8736,75.9123,75.7286,75.8253,62459.0
2021-08-31 13:30:00,78.4,78.49,78.36,78.49,54373.0,75.8253,75.9123,75.7866,75.9123,54373.0
2021-08-31 14:00:00,78.49,78.54,78.38,78.41,32840.0,75.9123,75.9607,75.8059,75.8349,32840.0
2021-08-31 14:30:00,78.42,78.47,78.27,78.38,81833.0,75.8446,75.893,75.6995,75.8059,81833.0
2021-08-31 15:00:00,78.38,78.39,78.04,78.06,54909.0,75.8059,75.8156,75.4771,75.4964,54909.0
2021-08-31 15:30:00,78.06,78.2,78.02,78.11,230941.0,75.4964,75.6318,75.4577,75.5448,230941.0
2021-09-01 09:30:00,78.43,78.45,77.83,77.87,289575.0,75.8543,75.8736,75.274,75.3127,289575.0
2021-09-01 10:00:00,77.88,78.02,77.74,78.0,236113.0,75.3223,75.4577,75.1869,75.4384,236113.0
2021-09-01 10:30:00,78.0,78.59,78.0,78.43,125968.0,75.4384,76.009,75.4384,75.8543,125968.0
2021-09-01 11:00:00,78.43,78.43,78.03,78.27,82240.0,75.8543,75.8543,75.4674,75.6995,82240.0
2021-09-01 11:30:00,78.27,78.44,78.23,78.39,58075.0,75.6995,75.864,75.6609,75.8156,58075.0
2021-09-01 12:00:00,78.37,78.52,78.36,78.46,81564.0,75.7963,75.9413,75.7866,75.8833,81564.0
2021-09-01 12:30:00,78.46,78.72,78.46,78.71,71208.0,75.8833,76.1348,75.8833,76.1251,71208.0
2021-09-01 13:00:00,78.72,78.73,78.62,78.64,35812.0,76.1348,76.1444,76.038,76.0574,35812.0
2021-09-01 13:30:00,78.64,78.7,78.6,78.7,46457.0,76.0574,76.1154,76.0187,76.1154,46457.0
2021-09-01 14:00:00,78.7,78.76,78.63,78.69,46674.0,76.1154,76.1734,76.0477,76.1057,46674.0
2021-09-01 14:30:00,78.69,78.76,78.63,78.63,52519.0,76.1057,76.1734,76.0477,76.0477,52519.0
2021-09-01 15:00:00,78.63,78.73,78.5,78.66,124170.0,76.0477,76.1444,75.922,76.0767,124170.0
2021-09-01 15:30:00,78.65,78.68,78.52,78.63,129887.0,76.0671,76.0961,75.9413,76.0477,129887.0
2021-09-02 09:30:00,78.84,79.12,78.44,78.66,245062.0,76.2508,76.5216,75.864,76.0767,245062.0
2021-09-02 10:00:00,78.66,78.94,78.64,78.93,83676.0,76.0767,76.3475,76.0574,76.3379,83676.0
2021-09-02 10:30:00,78.93,78.98,78.67,78.83,64996.0,76.3379,76.3862,76.0864,76.2411,64996.0
2021-09-02 11:00:00,78.84,79.06,78.82,78.95,54855.0,76.2508,76.4636,76.2315,76.3572,54855.0
2021-09-02 11:30:00,78.95,79.12,78.93,79.06,49325.0,76.3572,76.5216,76.3379,76.4636,49325.0
2021-09-02 12:00:00,79.05,79.07,78.9,78.97,49962.0,76.4539,76.4733,76.3088,76.3765,49962.0
2021-09-02 12:30:00,78.96,78.96,78.85,78.91,33384.0,76.3669,76.3669,76.2605,76.3185,33384.0
2021-09-02 13:00:00,78.92,78.92,78.68,78.69,57849.0,76.3282,76.3282,76.0961,76.1057,57849.0
2021-09-02 13:30:00,78.69,78.78,78.61,78.71,79772.0,76.1057,76.1928,76.0284,76.1251,79772.0
2021-09-02 14:00:00,78.7,78.73,78.63,78.68,74578.0,76.1154,76.1444,76.0477,76.0961,74578.0
2021-09-02 14:30:00,78.69,78.78,78.68,78.74,128069.0,76.1057,76.1928,76.0961,76.1541,128069.0
2021-09-02 15:00:00,78.75,78.81,78.69,78.74,93383.0,76.1638,76.2218,76.1057,76.1541,93383.0
2021-09-02 15:30:00,78.75,78.88,78.73,78.86,240836.0,76.1638,76.2895,76.1444,76.2702,240836.0
2021-09-03 09:30:00,78.77,78.77,77.98,78.23,264521.0,76.1831,76.1831,75.4191,75.6609,264521.0
2021-09-03 10:00:00,78.25,78.25,77.88,78.1,167034.0,75.6802,75.6802,75.3223,75.5351,167034.0
2021-09-03 10:30:00,78.13,78.32,78.03,78.26,92411.0,75.5641,75.7479,75.4674,75.6899,92411.0
2021-09-03 11:00:00,78.3,78.46,78.25,78.3,86368.0,75.7286,75.8833,75.6802,75.7286,86368.0
2021-09-03 11:30:00,78.32,78.38,78.11,78.19,72447.0,75.7479,75.8059,75.5448,75.6222,72447.0
2021-09-03 12:00:00,78.19,78.38,78.1,78.37,59487.0,75.6222,75.8059,75.5351,75.7963,59487.0
2021-09-03 12:30:00,78.36,78.51,78.25,78.51,69951.0,75.7866,75.9317,75.6802,75.9317,69951.0
2021-09-03 13:00:00,78.5,78.61,78.49,78.6,45361.0,75.922,76.0284,75.9123,76.0187,45361.0
2021-09-03 13:30:00,78.6,78.67,78.58,78.61,95842.0,76.0187,76.0864,75.9994,76.0284,95842.0
2021-09-03 14:00:00,78.61,78.62,78.46,78.5,91279.0,76.0284,76.038,75.8833,75.922,91279.0
2021-09-03 14:30:00,78.49,78.54,78.45,78.46,38255.0,75.9123,75.9607,75.8736,75.8833,38255.0
2021-09-03 15:00:00,78.46,78.52,78.39,78.41,77343.0,75.8833,75.9413,75.8156,75.8349,77343.0
2021-09-03 15:30:00,78.42,78.45,78.32,78.32,139635.0,75.8446,75.8736,75.7479,75.7479,139635.0
2021-09-07 09:30:00,78.22,78.35,77.77,77.96,319091.0,75.6512,75.7769,75.216,75.3997,319091.0
2021-09-07 10:00:00,77.96,78.19,77.46,77.58,282183.0,75.3997,75.6222,74.9161,75.0322,282183.0
2021-09-07 10:30:00,77.58,77.59,77.24,77.53,153772.0,75.0322,75.0419,74.7034,74.9838,153772.0
2021-09-07 11:00:00,77.54,77.81,77.53,77.71,85601.0,74.9935,75.2546,74.9838,75.1579,85601.0
2021-09-07 11:30:00,77.69,77.81,77.55,77.62,46892.0,75.1386,75.2546,75.0032,75.0709,46892.0
2021-09-07 12:00:00,77.61,77.71,77.52,77.54,53616.0,75.0612,75.1579,74.9742,74.9935,53616.0
2021-09-07 12:30:00,77.55,77.67,77.41,77.67,40505.0,75.0032,75.1192,74.8678,75.1192,40505.0
2021-09-07 13:00:00,77.69,77.74,77.52,77.52,28514.0,75.1386,75.1869,74.9742,74.9742,28514.0
2021-09-07 13:30:00,77.53,77.64,77.5,77.59,38269.0,74.9838,75.0902,74.9548,75.0419,38269.0
2021-09-07 14:00:00,77.59,77.61,77.4,77.41,32499.0,75.0419,75.0612,74.8581,74.8678,32499.0
2021-09-07 14:30:00,77.41,77.54,77.4,77.53,46662.0,74.8678,74.9935,74.8581,74.9838,46662.0
2021-09-07 15:00:00,77.54,77.59,77.42,77.49,112144.0,74.9935,75.0419,74.8775,74.9452,112144.0
2021-09-07 15:30:00,77.48,77.48,77.07,77.1,203409.0,74.9355,74.9355,74.5389,74.568,203409.0
2021-09-08 09:30:00,76.52,76.76,76.03,76.64,601953.0,74.007,74.2391,73.5331,74.1231,601953.0
2021-09-08 10:00:00,76.64,76.76,76.19,76.21,224890.0,74.1231,74.2391,73.6878,73.7072,224890.0
2021-09-08 10:30:00,76.22,76.27,75.84,76.18,281781.0,73.7169,73.7652,73.3493,73.6782,281781.0
2021-09-08 11:00:00,76.16,76.43,76.15,76.24,174115.0,73.6588,73.92,73.6492,73.7362,174115.0
2021-09-08 11:30:00,76.25,76.32,76.15,76.28,62642.0,73.7459,73.8136,73.6492,73.7749,62642.0
2021-09-08 12:00:00,76.27,76.66,76.24,76.6,156232.0,73.7652,74.1424,73.7362,74.0844,156232.0
2021-09-08 12:30:00,76.6,76.64,76.47,76.49,105445.0,74.0844,74.1231,73.9587,73.978,105445.0
2021-09-08 13:00:00,76.49,76.6,76.41,76.59,85400.0,73.978,74.0844,73.9006,74.0747,85400.0
2021-09-08 13:30:00,76.6,76.6,76.41,76.43,126386.0,74.0844,74.0844,73.9006,73.92,126386.0
2021-09-08 14:00:00,76.43,76.63,76.43,76.47,121520.0,73.92,74.1134,73.92,73.9587,121520.0
2021-09-08 14:30:00,76.47,76.56,76.44,76.55,60583.0,73.9587,74.0457,73.9296,74.036,60583.0
2021-09-08 15:00:00,76.54,76.61,76.49,76.52,69189.0,74.0264,74.0941,73.978,74.007,69189.0
2021-09-08 15:30:00,76.51,76.51,76.37,76.43,385434.0,73.9973,73.9973,73.8619,73.92,385434.0
2021-09-09 09:30:00,76.67,77.13,76.56,77.12,262717.0,74.1521,74.597,74.0457,74.5873,262717.0
2021-09-09 10:00:00,77.1,77.47,77.04,77.37,163975.0,74.568,74.9258,74.5099,74.8291,163975.0
2021-09-09 10:30:00,77.38,77.55,77.29,77.29,114124.0,74.8388,75.0032,74.7517,74.7517,114124.0
2021-09-09 11:00:00,77.29,77.42,77.08,77.11,67184.0,74.7517,74.8775,74.5486,74.5776,67184.0
2021-09-09 11:30:00,77.11,77.25,77.09,77.24,45088.0,74.5776,74.713,74.5583,74.7034,45088.0
2021-09-09 12:00:00,77.25,77.29,77.12,77.22,149782.0,74.713,74.7517,74.5873,74.684,149782.0
2021-09-09 12:30:00,77.22,77.25,77.07,77.08,181581.0,74.684,74.713,74.5389,74.5486,181581.0
2021-09-09 13:00:00,77.08,77.21,76.83,76.89,103205.0,74.5486,74.6743,74.3068,74.3649,103205.0
2021-09-09 13:30:00,76.89,76.95,76.74,76.89,87564.0,74.3649,74.4229,74.2198,74.3649,87564.0
2021-09-09 14:00:00,76.88,77.0,76.75,76.95,69222.0,74.3552,74.4712,74.2295,74.4229,69222.0
2021-09-09 14:30:00,76.95,77.04,76.85,76.97,53309.0,74.4229,74.5099,74.3262,74.4422,53309.0
2021-09-09 15:00:00,76.98,77.11,76.97,77.03,72766.0,74.4519,74.5776,74.4422,74.5003,72766.0
2021-09-09 15:30:00,77.0,77.24,76.86,76.86,499036.0,74.4712,74.7034,74.3358,74.3358,499036.0
2021-09-10 09:30:00,77.43,77.7,77.17,77.27,236082.0,74.8871,75.1483,74.6357,74.7324,236082.0
2021-09-10 10:00:00,77.29,77.48,77.18,77.42,144356.0,74.7517,74.9355,74.6453,74.8775,144356.0
2021-09-10 10:30:00,77.41,77.45,77.04,77.12,167438.0,74.8678,74.9065,74.5099,74.5873,167438.0
2021-09-10 11:00:00,77.15,77.17,76.95,77.11,78993.0,74.6163,74.6357,74.4229,74.5776,78993.0
2021-09-10 11:30:00,77.1,77.41,77.09,77.36,98338.0,74.568,74.8678,74.5583,74.8194,98338.0
2021-09-10 12:00:00,77.34,77.53,77.28,77.52,41343.0,74.8001,74.9838,74.7421,74.9742,41343.0
2021-09-10 12:30:00,77.53,77.61,77.49,77.49,63355.0,74.9838,75.0612,74.9452,74.9452,63355.0
2021-09-10 13:00:00,77.5,77.64,77.5,77.51,34856.0,74.9548,75.0902,74.9548,74.9645,34856.0
2021-09-10 13:30:00,77.51,77.61,77.44,77.5,28331.0,74.9645,75.0612,74.8968,74.9548,28331.0
2021-09-10 14:00:00,77.52,77.54,77.34,77.35,53946.0,74.9742,74.9935,74.8001,74.8098,53946.0
2021-09-10 14:30:00,77.36,77.36,77.19,77.19,55819.0,74.8194,74.8194,74.655,74.655,55819.0
2021-09-10 15:00:00,77.17,77.25,77.12,77.15,104836.0,74.6357,74.713,74.5873,74.6163,104836.0
2021-09-10 15:30:00,77.15,77.16,76.53,76.6,352529.0,74.6163,74.626,74.0167,74.0844,352529.0
2021-09-13 09:30:00,77.24,77.3,76.07,76.5,339994.0,74.7034,74.7614,73.5718,73.9877,339994.0
2021-09-13 10:00:00,76.5,76.84,76.14,76.74,267384.0,73.9877,74.3165,73.6395,74.2198,267384.0
2021-09-13 10:30:00,76.75,77.15,76.54,76.89,253885.0,74.2295,74.6163,74.0264,74.3649,253885.0
2021-09-13 11:00:00,76.87,76.91,76.38,76.68,139166.0,74.3455,74.3842,73.8716,74.1618,139166.0
2021-09-13 11:30:00,76.69,76.83,76.39,76.47,89739.0,74.1714,74.3068,73.8813,73.9587,89739.0
2021-09-13 12:00:00,76.47,76.48,76.12,76.13,104762.0,73.9587,73.9683,73.6201,73.6298,104762.0
2021-09-13 12:30:00,76.13,76.39,76.12,76.36,94989.0,73.6298,73.8813,73.6201,73.8523,94989.0
2021-09-13 13:00:00,76.35,76.45,76.28,76.38,87100.0,73.8426,73.9393,73.7749,73.8716,87100.0
2021-09-13 13:30:00,76.39,76.5,76.29,76.37,102695.0,73.8813,73.9877,73.7846,73.8619,102695.0
2021-09-13 14:00:00,76.38,76.46,76.23,76.34,54599.0,73.8716,73.949,73.7265,73.8329,54599.0
2021-09-13 14:30:00,76.34,76.46,76.28,76.41,89320.0,73.8329,73.949,73.7749,73.9006,89320.0
2021-09-13 15:00:00,76.4,76.46,76.14,76.46,177931.0,73.891,73.949,73.6395,73.949,177931.0
2021-09-13 15:30:00,76.45,76.6,76.37,76.57,273683.0,73.9393,74.0844,73.8619,74.0554,273683.0
2021-09-14 09:30:00,76.73,76.93,76.45,76.5,304355.0,74.2101,74.4035,73.9393,73.9877,304355.0
2021-09-14 10:00:00,76.52,76.52,76.08,76.26,114778.0,74.007,74.007,73.5815,73.7555,114778.0
2021-09-14 10:30:00,76.24,76.24,75.98,76.17,174698.0,73.7362,73.7362,73.4847,73.6685,174698.0
2021-09-14 11:00:00,76.17,76.19,75.98,76.18,122884.0,73.6685,73.6878,73.4847,73.6782,122884.0
2021-09-14 11:30:00,76.17,76.19,75.95,76.03,109551.0,73.6685,73.6878,73.4557,73.5331,109551.0
2021-09-14 12:00:00,76.03,76.15,75.96,76.07,56540.0,73.5331,73.6492,73.4654,73.5718,56540.0
2021-09-14 12:30:00,76.06,76.06,75.7,75.71,110862.0,73.5621,73.5621,73.2139,73.2236,110862.0
2021-09-14 13:00:00,75.71,75.8,75.54,75.74,119403.0,73.2236,73.3107,73.0592,73.2526,119403.0
2021-09-14 13:30:00,75.72,75.81,75.64,75.71,77997.0,73.2333,73.3203,73.1559,73.2236,77997.0
2021-09-14 14:00:00,75.7,75.77,75.58,75.58,77282.0,73.2139,73.2816,73.0979,73.0979,77282.0
2021-09-14 14:30:00,75.58,75.58,75.26,75.36,111013.0,73.0979,73.0979,72.7884,72.8851,111013.0
2021-09-14 15:00:00,75.36,75.54,75.3,75.35,183671.0,72.8851,73.0592,72.8271,72.8754,183671.0
2021-09-14 15:30:00,75.34,75.47,75.24,75.38,325702.0,72.8658,72.9915,72.769,72.9044,325702.0
2021-09-15 09:30:00,75.33,75.71,74.83,75.69,225139.0,72.8561,73.2236,72.3725,73.2043,225139.0
2021-09-15 10:00:00,75.71,75.77,75.16,75.26,83494.0,73.2236,73.2816,72.6917,72.7884,83494.0
2021-09-15 10:30:00,75.25,75.45,75.1,75.34,90358.0,72.7787,72.9721,72.6336,72.8658,90358.0
2021-09-15 11:00:00,75.36,75.69,75.34,75.66,73538.0,72.8851,73.2043,72.8658,73.1753,73538.0
2021-09-15 11:30:00,75.65,75.73,75.52,75.71,48275.0,73.1656,73.243,73.0399,73.2236,48275.0
2021-09-15 12:00:00,75.71,75.82,75.62,75.75,33647.0,73.2236,73.33,73.1366,73.2623,33647.0
2021-09-15 12:30:00,75.76,75.91,75.7,75.87,67867.0,73.272,73.417,73.2139,73.3784,67867.0
2021-09-15 13:00:00,75.9,76.06,75.86,76.05,71387.0,73.4074,73.5621,73.3687,73.5524,71387.0
2021-09-15 13:30:00,76.08,76.17,75.95,75.96,49487.0,73.5815,73.6685,73.4557,73.4654,49487.0
2021-09-15 14:00:00,75.95,76.06,75.85,75.89,36460.0,73.4557,73.5621,73.359,73.3977,36460.0
2021-09-15 14:30:00,75.89,76.01,75.88,75.92,54794.0,73.3977,73.5138,73.388,73.4267,54794.0
2021-09-15 15:00:00,75.93,76.08,75.89,75.94,57905.0,73.4364,73.5815,73.3977,73.4461,57905.0
2021-09-15 15:30:00,75.92,76.14,75.91,76.01,231585.0,73.4267,73.6395,73.417,73.5138,231585.0
2021-09-16 09:30:00,75.93,76.43,75.9,76.09,236221.0,73.4364,73.92,73.4074,73.5911,236221.0
2021-09-16 10:00:00,76.1,76.18,75.84,76.04,120586.0,73.6008,73.6782,73.3493,73.5428,120586.0
2021-09-16 10:30:00,76.03,76.11,75.87,76.06,84800.0,73.5331,73.6105,73.3784,73.5621,84800.0
2021-09-16 11:00:00,76.05,76.29,75.98,76.28,87121.0,73.5524,73.7846,73.4847,73.7749,87121.0
2021-09-16 11:30:00,76.28,76.43,76.26,76.3,73136.0,73.7749,73.92,73.7555,73.7942,73136.0
2021-09-16 12:00:00,76.3,76.41,76.19,76.39,49685.0,73.7942,73.9006,73.6878,73.8813,49685.0
2021-09-16 12:30:00,76.4,76.6,76.4,76.55,41565.0,73.891,74.0844,73.891,74.036,41565.0
2021-09-16 13:00:00,76.55,76.7,76.49,76.63,38213.0,74.036,74.1811,73.978,74.1134,38213.0
2021-09-16 13:30:00,76.62,76.66,76.41,76.57,62028.0,74.1037,74.1424,73.9006,74.0554,62028.0
2021-09-16 14:00:00,76.59,76.66,76.52,76.59,53599.0,74.0747,74.1424,74.007,74.0747,53599.0
2021-09-16 14:30:00,76.62,76.63,76.45,76.62,111371.0,74.1037,74.1134,73.9393,74.1037,111371.0
2021-09-16 15:00:00,76.61,76.73,76.56,76.58,146242.0,74.0941,74.2101,74.0457,74.065,146242.0
2021-09-16 15:30:00,76.57,76.62,76.24,76.27,281750.0,74.0554,74.1037,73.7362,73.7652,281750.0
2021-09-17 09:30:00,76.17,76.35,75.86,76.19,207729.0,73.6685,73.8426,73.3687,73.6878,207729.0
2021-09-17 10:00:00,76.15,76.26,75.75,75.79,122096.0,73.6492,73.7555,73.2623,73.301,122096.0
2021-09-17 10:30:00,75.79,76.04,75.69,75.87,125417.0,73.301,73.5428,73.2043,73.3784,125417.0
2021-09-17 11:00:00,75.84,76.04,75.74,75.76,115509.0,73.3493,73.5428,73.2526,73.272,115509.0
2021-09-17 11:30:00,75.75,75.78,75.57,75.76,67102.0,73.2623,73.2913,73.0882,73.272,67102.0
2021-09-17 12:00:00,75.74,75.84,75.66,75.77,51348.0,73.2526,73.3493,73.1753,73.2816,51348.0
2021-09-17 12:30:00,75.76,75.96,75.76,75.81,64594.0,73.272,73.4654,73.272,73.3203,64594.0
2021-09-17 13:00:00,75.82,75.84,75.62,75.7,38218.0,73.33,73.3493,73.1366,73.2139,38218.0
2021-09-17 13:30:00,75.68,75.76,75.49,75.51,57751.0,73.1946,73.272,73.0108,73.0302,57751.0
2021-09-17 14:00:00,75.51,75.53,75.39,75.45,68871.0,73.0302,73.0495,72.9141,72.9721,68871.0
2021-09-17 14:30:00,75.47,75.58,75.41,75.56,152571.0,72.9915,73.0979,72.9335,73.0785,152571.0
2021-09-17 15:00:00,75.55,75.8,75.54,75.72,157991.0,73.0689,73.3107,73.0592,73.2333,157991.0
2021-09-17 15:30:00,75.71,76.06,75.65,75.9,507749.0,73.2236,73.5621,73.1656,73.4074,507749.0
2021-09-20 09:30:00,74.26,75.05,73.9,74.71,367543.0,71.9083,72.6733,71.5597,72.344,367543.0
2021-09-20 10:00:00,74.7,75.0,74.14,74.31,120948.0,72.3343,72.6248,71.7921,71.9567,120948.0
2021-09-20 10:30:00,74.26,74.72,74.23,74.45,178216.0,71.9083,72.3537,71.8792,72.0923,178216.0
2021-09-20 11:00:00,74.44,74.58,74.27,74.43,88364.0,72.0826,72.2181,71.918,72.0729,88364.0
2021-09-20 11:30:00,74.4,74.41,74.04,74.04,85539.0,72.0438,72.0535,71.6952,71.6952,85539.0
2021-09-20 12:00:00,74.03,74.06,73.82,73.92,79413.0,71.6856,71.7146,71.4822,71.579,79413.0
2021-09-20 12:30:00,73.88,73.95,73.65,73.66,59748.0,71.5403,71.6081,71.3176,71.3273,59748.0
2021-09-20 13:00:00,73.65,73.75,73.54,73.75,47322.0,71.3176,71.4144,71.2111,71.4144,47322.0
2021-09-20 13:30:00,73.74,74.09,73.69,74.01,58423.0,71.4047,71.7437,71.3563,71.6662,58423.0
2021-09-20 14:00:00,74.03,74.07,73.57,73.58,63683.0,71.6856,71.7243,71.2401,71.2498,63683.0
2021-09-20 14:30:00,73.57,73.85,73.48,73.69,95667.0,71.2401,71.5113,71.153,71.3563,95667.0
2021-09-20 15:00:00,73.7,73.98,73.56,73.98,107621.0,71.366,71.6371,71.2304,71.6371,107621.0
2021-09-20 15:30:00,73.97,74.6,73.9,74.47,259971.0,71.6275,72.2375,71.5597,72.1116,259971.0
2021-09-21 09:30:00,74.73,74.92,74.07,74.32,230149.0,72.3634,72.5474,71.7243,71.9664,230149.0
2021-09-21 10:00:00,74.32,74.48,74.0,74.26,161031.0,71.9664,72.1213,71.6565,71.9083,161031.0
2021-09-21 10:30:00,74.24,74.33,73.52,73.77,177151.0,71.8889,71.9761,71.1917,71.4338,177151.0
2021-09-21 11:00:00,73.77,74.18,73.7,73.9,69007.0,71.4338,71.8308,71.366,71.5597,69007.0
2021-09-21 11:30:00,73.93,74.34,73.93,74.34,49010.0,71.5887,71.9857,71.5887,71.9857,49010.0
2021-09-21 12:00:00,74.35,74.6,74.32,74.45,46522.0,71.9954,72.2375,71.9664,72.0923,46522.0
2021-09-21 12:30:00,74.47,74.52,74.19,74.36,49409.0,72.1116,72.16,71.8405,72.0051,49409.0
2021-09-21 13:00:00,74.36,74.44,74.21,74.25,96222.0,72.0051,72.0826,71.8599,71.8986,96222.0
2021-09-21 13:30:00,74.25,74.37,74.13,74.22,62676.0,71.8986,72.0148,71.7824,71.8695,62676.0
2021-09-21 14:00:00,74.24,74.36,74.16,74.19,55380.0,71.8889,72.0051,71.8114,71.8405,55380.0
2021-09-21 14:30:00,74.22,74.45,74.15,74.36,80923.0,71.8695,72.0923,71.8018,72.0051,80923.0
2021-09-21 15:00:00,74.36,74.6,74.36,74.48,197509.0,72.0051,72.2375,72.0051,72.1213,197509.0
2021-09-21 15:30:00,74.47,74.6,74.05,74.07,232070.0,72.1116,72.2375,71.7049,71.7243,232070.0
2021-09-22 09:30:00,74.63,75.1,74.6,75.1,218024.0,72.2666,72.7217,72.2375,72.7217,218024.0
2021-09-22 10:00:00,75.12,75.13,74.64,74.87,142892.0,72.741,72.7507,72.2762,72.499,142892.0
2021-09-22 10:30:00,74.89,75.21,74.89,75.19,81357.0,72.5183,72.8282,72.5183,72.8088,81357.0
2021-09-22 11:00:00,75.19,75.5,75.18,75.48,76967.0,72.8088,73.109,72.7991,73.0896,76967.0
2021-09-22 11:30:00,75.48,75.6,75.36,75.38,66802.0,73.0896,73.2058,72.9734,72.9928,66802.0
2021-09-22 12:00:00,75.37,75.44,75.34,75.39,33808.0,72.9831,73.0509,72.9541,73.0025,33808.0
2021-09-22 12:30:00,75.41,75.44,75.31,75.35,59954.0,73.0219,73.0509,72.925,72.9638,59954.0
2021-09-22 13:00:00,75.35,75.35,75.19,75.33,47248.0,72.9638,72.9638,72.8088,72.9444,47248.0
2021-09-22 13:30:00,75.32,75.47,75.32,75.34,41428.0,72.9347,73.08,72.9347,72.9541,41428.0
2021-09-22 14:00:00,75.28,75.71,75.16,75.61,141893.0,72.896,73.3124,72.7798,73.2155,141893.0
2021-09-22 14:30:00,75.61,75.69,74.99,75.15,231709.0,73.2155,73.293,72.6152,72.7701,231709.0
2021-09-22 15:00:00,75.14,75.32,75.02,75.26,131961.0,72.7604,72.9347,72.6442,72.8766,131961.0
2021-09-22 15:30:00,75.25,75.29,74.87,74.94,189944.0,72.8669,72.9057,72.499,72.5667,189944.0
2021-09-23 09:30:00,75.41,75.86,75.27,75.8,192886.0,73.0219,73.4576,72.8863,73.3995,192886.0
2021-09-23 10:00:00,75.8,75.88,75.59,75.65,170713.0,73.3995,73.477,73.1962,73.2543,170713.0
2021-09-23 10:30:00,75.67,75.7,75.49,75.66,147223.0,73.2736,73.3027,73.0993,73.2639,147223.0
2021-09-23 11:00:00,75.65,75.75,75.56,75.71,130187.0,73.2543,73.3511,73.1671,73.3124,130187.0
2021-09-23 11:30:00,75.7,75.73,75.49,75.59,29895.0,73.3027,73.3317,73.0993,73.1962,29895.0
2021-09-23 12:00:00,75.6,75.73,75.57,75.72,25611.0,73.2058,73.3317,73.1768,73.322,25611.0
2021-09-23 12:30:00,75.73,75.75,75.66,75.74,23868.0,73.3317,73.3511,73.2639,73.3414,23868.0
2021-09-23 13:00:00,75.74,75.89,75.72,75.78,36830.0,73.3414,73.4867,73.322,73.3801,36830.0
2021-09-23 13:30:00,75.8,75.88,75.77,75.86,26813.0,73.3995,73.477,73.3705,73.4576,26813.0
2021-09-23 14:00:00,75.85,75.89,75.63,75.64,24127.0,73.4479,73.4867,73.2349,73.2446,24127.0
2021-09-23 14:30:00,75.63,75.65,75.44,75.45,52227.0,73.2349,73.2543,73.0509,73.0606,52227.0
2021-09-23 15:00:00,75.44,75.45,75.29,75.36,82063.0,73.0509,73.0606,72.9057,72.9734,82063.0
2021-09-23 15:30:00,75.37,75.37,75.17,75.2,188812.0,72.9831,72.9831,72.7895,72.8185,188812.0
2021-09-24 09:30:00,74.86,75.09,74.52,75.09,192145.0,72.4893,72.712,72.16,72.712,192145.0
2021-09-24 10:00:00,75.07,75.34,75.06,75.18,219799.0,72.6926,72.9541,72.6829,72.7991,219799.0
2021-09-24 10:30:00,75.19,75.24,74.92,75.13,87834.0,72.8088,72.8572,72.5474,72.7507,87834.0
2021-09-24 11:00:00,75.12,75.3,75.06,75.1,42242.0,72.741,72.9153,72.6829,72.7217,42242.0
2021-09-24 11:30:00,75.12,75.43,75.09,75.38,85442.0,72.741,73.0412,72.712,72.9928,85442.0
2021-09-24 12:00:00,75.38,75.44,75.3,75.3,19144.0,72.9928,73.0509,72.9153,72.9153,19144.0
2021-09-24 12:30:00,75.33,75.36,75.29,75.33,29979.0,72.9444,72.9734,72.9057,72.9444,29979.0
2021-09-24 13:00:00,75.33,75.38,75.2,75.25,49552.0,72.9444,72.9928,72.8185,72.8669,49552.0
2021-09-24 13:30:00,75.25,75.34,75.18,75.25,72930.0,72.8669,72.9541,72.7991,72.8669,72930.0
2021-09-24 14:00:00,75.26,75.28,75.19,75.22,44169.0,72.8766,72.896,72.8088,72.8379,44169.0
2021-09-24 14:30:00,75.22,75.28,75.19,75.28,66049.0,72.8379,72.896,72.8088,72.896,66049.0
2021-09-24 15:00:00,75.26,75.29,75.17,75.2,44557.0,72.8766,72.9057,72.7895,72.8185,44557.0
2021-09-24 15:30:00,75.21,75.23,75.02,75.04,188338.0,72.8282,72.8476,72.6442,72.6636,188338.0
2021-09-27 09:30:00,74.85,75.43,74.65,75.33,173228.0,72.4796,73.0412,72.2859,72.9444,173228.0
2021-09-27 10:00:00,75.31,75.71,75.31,75.44,86243.0,72.925,73.3124,72.925,73.0509,86243.0
2021-09-27 10:30:00,75.47,75.64,75.34,75.45,87951.0,73.08,73.2446,72.9541,73.0606,87951.0
2021-09-27 11:00:00,75.47,75.62,75.36,75.62,136052.0,73.08,73.2252,72.9734,73.2252,136052.0
2021-09-27 11:30:00,75.62,75.72,75.54,75.6,87663.0,73.2252,73.322,73.1477,73.2058,87663.0
2021-09-27 12:00:00,75.6,75.77,75.57,75.73,111312.0,73.2058,73.3705,73.1768,73.3317,111312.0
2021-09-27 12:30:00,75.72,75.73,75.5,75.51,20987.0,73.322,73.3317,73.109,73.1187,20987.0
2021-09-27 13:00:00,75.52,75.55,75.44,75.47,23413.0,73.1284,73.1574,73.0509,73.08,23413.0
2021-09-27 13:30:00,75.47,75.6,75.41,75.58,17437.0,73.08,73.2058,73.0219,73.1865,17437.0
2021-09-27 14:00:00,75.59,75.76,75.59,75.73,24534.0,73.1962,73.3608,73.1962,73.3317,24534.0
2021-09-27 14:30:00,75.73,75.74,75.65,75.7,28439.0,73.3317,73.3414,73.2543,73.3027,28439.0
2021-09-27 15:00:00,75.7,75.74,75.63,75.67,53536.0,73.3027,73.3414,73.2349,73.2736,53536.0
2021-09-27 15:30:00,75.68,75.75,75.54,75.6,100763.0,73.2833,73.3511,73.1477,73.2058,100763.0
2021-09-28 09:30:00,75.1,75.31,74.59,74.61,370624.0,72.7217,72.925,72.2278,72.2472,370624.0
2021-09-28 10:00:00,74.59,74.6,73.99,74.18,273826.0,72.2278,72.2375,71.6468,71.8308,273826.0
2021-09-28 10:30:00,74.19,74.71,74.04,74.51,186820.0,71.8405,72.344,71.6952,72.1504,186820.0
2021-09-28 11:00:00,74.53,74.6,74.09,74.21,193786.0,72.1697,72.2375,71.7437,71.8599,193786.0
2021-09-28 11:30:00,74.18,74.26,73.94,73.95,47148.0,71.8308,71.9083,71.5984,71.6081,47148.0
2021-09-28 12:00:00,73.94,74.04,73.69,73.89,57575.0,71.5984,71.6952,71.3563,71.55,57575.0
2021-09-28 12:30:00,73.88,73.95,73.67,73.79,39937.0,71.5403,71.6081,71.337,71.4532,39937.0
2021-09-28 13:00:00,73.79,74.04,73.67,73.97,223137.0,71.4532,71.6952,71.337,71.6275,223137.0
2021-09-28 13:30:00,73.97,73.99,73.77,73.78,39532.0,71.6275,71.6468,71.4338,71.4435,39532.0
2021-09-28 14:00:00,73.79,73.89,73.56,73.88,54236.0,71.4532,71.55,71.2304,71.5403,54236.0
2021-09-28 14:30:00,73.88,74.2,73.72,74.1,141957.0,71.5403,71.8502,71.3854,71.7533,141957.0
2021-09-28 15:00:00,74.1,74.25,73.91,73.92,123434.0,71.7533,71.8986,71.5694,71.579,123434.0
2021-09-28 15:30:00,73.92,74.07,73.69,73.74,161030.0,71.579,71.7243,71.3563,71.4047,161030.0
2021-09-29 09:30:00,74.01,74.46,73.94,74.19,161932.0,71.6662,72.1019,71.5984,71.8405,161932.0
2021-09-29 10:00:00,74.21,74.57,74.21,74.46,284561.0,71.8599,72.2085,71.8599,72.1019,284561.0
2021-09-29 10:30:00,74.47,74.6,74.41,74.55,108216.0,72.1116,72.2375,72.0535,72.1891,108216.0
2021-09-29 11:00:00,74.58,74.73,74.55,74.6,45934.0,72.2181,72.3634,72.1891,72.2375,45934.0
2021-09-29 11:30:00,74.61,74.65,74.43,74.56,118706.0,72.2472,72.2859,72.0729,72.1988,118706.0
2021-09-29 12:00:00,74.56,74.56,74.29,74.29,52899.0,72.1988,72.1988,71.9373,71.9373,52899.0
2021-09-29 12:30:00,74.3,74.37,74.21,74.33,74803.0,71.947,72.0148,71.8599,71.9761,74803.0
2021-09-29 13:00:00,74.34,74.5,74.29,74.4,79214.0,71.9857,72.1407,71.9373,72.0438,79214.0
2021-09-29 13:30:00,74.41,74.41,74.27,74.39,45619.0,72.0535,72.0535,71.918,72.0342,45619.0
2021-09-29 14:00:00,74.38,74.55,74.36,74.48,66748.0,72.0245,72.1891,72.0051,72.1213,66748.0
2021-09-29 14:30:00,74.48,74.53,74.43,74.48,78780.0,72.1213,72.1697,72.0729,72.1213,78780.0
2021-09-29 15:00:00,74.49,74.55,74.4,74.46,53171.0,72.131,72.1891,72.0438,72.1019,53171.0
2021-09-29 15:30:00,74.45,74.48,74.05,74.13,433235.0,72.0923,72.1213,71.7049,71.7824,433235.0
2021-09-30 09:30:00,74.28,74.4,73.72,73.95,164760.0,71.9276,72.0438,71.3854,71.6081,164760.0
2021-09-30 10:00:00,73.92,73.93,73.09,73.13,743687.0,71.579,71.5887,70.7753,70.8141,743687.0
2021-09-30 10:30:00,73.12,73.23,72.96,73.06,348843.0,70.8044,70.9109,70.6494,70.7463,348843.0
2021-09-30 11:00:00,73.04,73.17,72.96,73.02,117201.0,70.7269,70.8528,70.6494,70.7075,117201.0
2021-09-30 11:30:00,73.01,73.03,72.58,72.62,129274.0,70.6979,70.7172,70.2815,70.3202,129274.0
2021-09-30 12:00:00,72.61,72.65,72.18,72.26,192007.0,70.3105,70.3493,69.8941,69.9716,192007.0
2021-09-30 12:30:00,72.23,72.43,72.13,72.34,268634.0,69.9426,70.1362,69.8457,70.0491,268634.0
2021-09-30 13:00:00,72.36,72.52,72.26,72.3,115746.0,70.0684,70.2234,69.9716,70.0103,115746.0
2021-09-30 13:30:00,72.29,72.51,72.15,72.49,75533.0,70.0007,70.2137,69.8651,70.1943,75533.0
2021-09-30 14:00:00,72.49,72.63,72.4,72.48,69965.0,70.1943,70.3299,70.1072,70.1846,69965.0
2021-09-30 14:30:00,72.48,72.84,72.48,72.55,102426.0,70.1846,70.5332,70.1846,70.2524,102426.0
2021-09-30 15:00:00,72.56,72.78,72.49,72.49,71677.0,70.2621,70.4751,70.1943,70.1943,71677.0
2021-09-30 15:30:00,72.49,72.62,71.76,71.78,401662.0,70.1943,70.3202,69.4874,69.5068,401662.0
2021-10-01 09:30:00,72.14,72.24,71.61,71.83,748941.0,69.8554,69.9522,69.3422,69.5552,748941.0
2021-10-01 10:00:00,71.84,71.99,71.16,71.24,238752.0,69.5649,69.7102,68.9064,68.9839,238752.0
2021-10-01 10:30:00,71.23,71.5,71.16,71.45,199345.0,68.9742,69.2357,68.9064,69.1873,199345.0
2021-10-01 11:00:00,71.45,71.89,71.34,71.81,335492.0,69.1873,69.6133,69.0807,69.5359,335492.0
2021-10-01 11:30:00,71.8,72.09,71.78,71.88,498880.0,69.5262,69.807,69.5068,69.6036,498880.0
2021-10-01 12:00:00,71.88,72.05,71.8,71.95,480521.0,69.6036,69.7683,69.5262,69.6714,480521.0
2021-10-01 12:30:00,71.96,72.08,71.88,71.89,187832.0,69.6811,69.7973,69.6036,69.6133,187832.0
2021-10-01 13:00:00,71.9,72.2,71.81,72.15,61308.0,69.623,69.9135,69.5359,69.8651,61308.0
2021-10-01 13:30:00,72.16,72.43,72.16,72.36,180002.0,69.8748,70.1362,69.8748,70.0684,180002.0
2021-10-01 14:00:00,72.36,72.48,72.35,72.45,63638.0,70.0684,70.1846,70.0588,70.1556,63638.0
2021-10-01 14:30:00,72.45,72.47,72.34,72.42,75495.0,70.1556,70.175,70.0491,70.1265,75495.0
2021-10-01 15:00:00,72.42,72.64,72.34,72.34,278123.0,70.1265,70.3396,70.0491,70.0491,278123.0
2021-10-01 15:30:00,72.34,72.35,71.95,72.04,365134.0,70.0491,70.0588,69.6714,69.7586,365134.0
2021-10-04 09:30:00,71.86,72.14,71.56,72.08,217023.0,69.5843,69.8554,69.2938,69.7973,217023.0
2021-10-04 10:00:00,72.08,72.15,71.71,71.82,116081.0,69.7973,69.8651,69.439,69.5455,116081.0
2021-10-04 10:30:00,71.83,71.93,71.28,71.44,98670.0,69.5552,69.6521,69.0226,69.1776,98670.0
2021-10-04 11:00:00,71.44,71.77,71.32,71.64,289740.0,69.1776,69.4971,69.0614,69.3712,289740.0
2021-10-04 11:30:00,71.65,72.13,71.5,72.06,228481.0,69.3809,69.8457,69.2357,69.7779,228481.0
2021-10-04 12:00:00,72.04,72.08,71.86,71.86,60434.0,69.7586,69.7973,69.5843,69.5843,60434.0
2021-10-04 12:30:00,71.86,72.0,71.8,71.89,79511.0,69.5843,69.7198,69.5262,69.6133,79511.0
2021-10-04 13:00:00,71.87,71.94,71.71,71.81,115224.0,69.594,69.6617,69.439,69.5359,115224.0
2021-10-04 13:30:00,71.81,71.91,71.61,71.65,146005.0,69.5359,69.6327,69.3422,69.3809,146005.0
2021-10-04 14:00:00,71.65,71.78,71.55,71.65,143900.0,69.3809,69.5068,69.2841,69.3809,143900.0
2021-10-04 14:30:00,71.65,71.75,71.59,71.69,153514.0,69.3809,69.4778,69.3228,69.4197,153514.0
2021-10-04 15:00:00,71.69,71.82,71.61,71.76,110526.0,69.4197,69.5455,69.3422,69.4874,110526.0
2021-10-04 15:30:00,71.75,71.98,71.64,71.79,536382.0,69.4778,69.7005,69.3712,69.5165,536382.0
2021-10-05 09:30:00,71.94,72.15,71.6,71.96,264074.0,69.6617,69.8651,69.3325,69.6811,264074.0
2021-10-05 10:00:00,72.01,72.62,72.01,72.59,98221.0,69.7295,70.3202,69.7295,70.2912,98221.0
2021-10-05 10:30:00,72.58,72.68,72.51,72.66,275198.0,70.2815,70.3783,70.2137,70.3589,275198.0
2021-10-05 11:00:00,72.66,72.74,72.51,72.58,58698.0,70.3589,70.4364,70.2137,70.2815,58698.0
2021-10-05 11:30:00,72.58,72.58,72.2,72.3,58457.0,70.2815,70.2815,69.9135,70.0103,58457.0
2021-10-05 12:00:00,72.3,72.43,72.11,72.11,106248.0,70.0103,70.1362,69.8264,69.8264,106248.0
2021-10-05 12:30:00,72.11,72.2,72.07,72.19,115018.0,69.8264,69.9135,69.7876,69.9038,115018.0
2021-10-05 13:00:00,72.17,72.3,72.11,72.3,189431.0,69.8845,70.0103,69.8264,70.0103,189431.0
2021-10-05 13:30:00,72.3,72.39,72.26,72.32,47656.0,70.0103,70.0975,69.9716,70.0297,47656.0
2021-10-05 14:00:00,72.32,72.38,72.2,72.28,49626.0,70.0297,70.0878,69.9135,69.991,49626.0
2021-10-05 14:30:00,72.28,72.34,72.17,72.2,185783.0,69.991,70.0491,69.8845,69.9135,185783.0
2021-10-05 15:00:00,72.19,72.29,72.18,72.22,111612.0,69.9038,70.0007,69.8941,69.9329,111612.0
2021-10-05 15:30:00,72.21,72.3,71.94,71.94,239537.0,69.9232,70.0103,69.6617,69.6617,239537.0
2021-10-06 09:30:00,71.34,72.0,71.31,71.59,261491.0,69.0807,69.7198,69.0517,69.3228,261491.0
2021-10-06 10:00:00,71.57,71.62,71.11,71.32,114672.0,69.3035,69.3519,68.858,69.0614,114672.0
2021-10-06 10:30:00,71.32,71.54,70.99,71.54,132249.0,69.0614,69.2744,68.7418,69.2744,132249.0
2021-10-06 11:00:00,71.54,71.66,71.19,71.2,95031.0,69.2744,69.3906,68.9355,68.9452,95031.0
2021-10-06 11:30:00,71.21,71.69,71.12,71.68,92033.0,68.9549,69.4197,68.8677,69.41,92033.0
2021-10-06 12:00:00,71.69,71.69,71.34,71.45,30820.0,69.4197,69.4197,69.0807,69.1873,30820.0
2021-10-06 12:30:00,71.43,71.67,71.43,71.56,51038.0,69.1679,69.4003,69.1679,69.2938,51038.0
2021-10-06 13:00:00,71.57,71.7,71.37,71.7,70556.0,69.3035,69.4293,69.1098,69.4293,70556.0
2021-10-06 13:30:00,71.69,72.05,71.69,72.0,75242.0,69.4197,69.7683,69.4197,69.7198,75242.0
2021-10-06 14:00:00,72.01,72.45,71.89,72.37,241080.0,69.7295,70.1556,69.6133,70.0781,241080.0
2021-10-06 14:30:00,72.37,72.44,72.15,72.16,81648.0,70.0781,70.1459,69.8651,69.8748,81648.0
2021-10-06 15:00:00,72.16,72.26,72.11,72.14,107187.0,69.8748,69.9716,69.8264,69.8554,107187.0
2021-10-06 15:30:00,72.13,72.2,71.94,72.18,190424.0,69.8457,69.9135,69.6617,69.8941,190424.0
2021-10-07 09:30:00,72.75,73.58,72.69,73.53,249333.0,70.4461,71.2498,70.388,71.2014,249333.0
2021-10-07 10:00:00,73.54,73.77,73.43,73.76,114303.0,71.2111,71.4338,71.1046,71.4241,114303.0
2021-10-07 10:30:00,73.76,74.01,73.72,73.87,40411.0,71.4241,71.6662,71.3854,71.5306,40411.0
2021-10-07 11:00:00,73.87,73.94,73.8,73.89,41278.0,71.5306,71.5984,71.4628,71.55,41278.0
2021-10-07 11:30:00,73.89,73.92,73.79,73.88,42946.0,71.55,71.579,71.4532,71.5403,42946.0
2021-10-07 12:00:00,73.88,73.88,73.8,73.81,38962.0,71.5403,71.5403,71.4628,71.4725,38962.0
2021-10-07 12:30:00,73.81,74.03,73.79,74.03,39163.0,71.4725,71.6856,71.4532,71.6856,39163.0
2021-10-07 13:00:00,74.03,74.11,73.97,74.07,59015.0,71.6856,71.763,71.6275,71.7243,59015.0
2021-10-07 13:30:00,74.07,74.08,73.91,73.94,89848.0,71.7243,71.734,71.5694,71.5984,89848.0
2021-10-07 14:00:00,73.94,73.94,73.65,73.66,89206.0,71.5984,71.5984,71.3176,71.3273,89206.0
2021-10-07 14:30:00,73.67,73.69,73.46,73.47,48118.0,71.337,71.3563,71.1336,71.1433,48118.0
2021-10-07 15:00:00,73.48,73.67,73.45,73.6,98581.0,71.153,71.337,71.1239,71.2692,98581.0
2021-10-07 15:30:00,73.6,73.67,73.35,73.43,258843.0,71.2692,71.337,71.0271,71.1046,258843.0
2021-10-08 09:30:00,73.35,73.48,72.87,73.04,315352.0,71.0271,71.153,70.5623,70.7269,315352.0
2021-10-08 10:00:00,73.05,73.26,72.74,72.76,411568.0,70.7366,70.9399,70.4364,70.4558,411568.0
2021-10-08 10:30:00,72.78,73.08,72.67,72.95,88252.0,70.4751,70.7656,70.3686,70.6398,88252.0
2021-10-08 11:00:00,72.96,72.98,72.81,72.9,67856.0,70.6494,70.6688,70.5042,70.5913,67856.0
2021-10-08 11:30:00,72.9,72.92,72.66,72.67,55407.0,70.5913,70.6107,70.3589,70.3686,55407.0
2021-10-08 12:00:00,72.66,72.76,72.59,72.6,111273.0,70.3589,70.4558,70.2912,70.3008,111273.0
2021-10-08 12:30:00,72.6,72.76,72.6,72.74,23876.0,70.3008,70.4558,70.3008,70.4364,23876.0
2021-10-08 13:00:00,72.73,72.77,72.53,72.54,70677.0,70.4267,70.4655,70.2331,70.2427,70677.0
2021-10-08 13:30:00,72.54,72.61,72.44,72.61,62653.0,70.2427,70.3105,70.1459,70.3105,62653.0
2021-10-08 14:00:00,72.63,72.97,72.63,72.97,31360.0,70.3299,70.6591,70.3299,70.6591,31360.0
2021-10-08 14:30:00,72.96,72.96,72.69,72.69,40854.0,70.6494,70.6494,70.388,70.388,40854.0
2021-10-08 15:00:00,72.69,72.77,72.67,72.74,100109.0,70.388,70.4655,70.3686,70.4364,100109.0
2021-10-08 15:30:00,72.73,72.76,72.53,72.55,287037.0,70.4267,70.4558,70.2331,70.2524,287037.0
2021-10-11 09:30:00,72.47,72.81,72.39,72.75,166751.0,70.175,70.5042,70.0975,70.4461,166751.0
2021-10-11 10:00:00,72.75,73.2,72.74,73.06,187640.0,70.4461,70.8818,70.4364,70.7463,187640.0
2021-10-11 10:30:00,73.09,73.14,72.98,73.0,80232.0,70.7753,70.8237,70.6688,70.6882,80232.0
2021-10-11 11:00:00,72.99,73.1,72.87,73.07,33695.0,70.6785,70.785,70.5623,70.756,33695.0
2021-10-11 11:30:00,73.06,73.21,73.05,73.16,63001.0,70.7463,70.8915,70.7366,70.8431,63001.0
2021-10-11 12:00:00,73.15,73.15,72.83,72.94,34828.0,70.8334,70.8334,70.5236,70.6301,34828.0
2021-10-11 12:30:00,72.92,73.05,72.88,72.93,24833.0,70.6107,70.7366,70.572,70.6204,24833.0
2021-10-11 13:00:00,72.92,72.94,72.77,72.78,30256.0,70.6107,70.6301,70.4655,70.4751,30256.0
2021-10-11 13:30:00,72.78,72.92,72.75,72.88,33658.0,70.4751,70.6107,70.4461,70.572,33658.0
2021-10-11 14:00:00,72.9,72.92,72.72,72.74,33017.0,70.5913,70.6107,70.417,70.4364,33017.0
2021-10-11 14:30:00,72.75,72.87,72.7,72.82,58444.0,70.4461,70.5623,70.3977,70.5139,58444.0
2021-10-11 15:00:00,72.81,72.87,72.65,72.65,70924.0,70.5042,70.5623,70.3493,70.3493,70924.0
2021-10-11 15:30:00,72.65,72.69,72.39,72.4,150375.0,70.3493,70.388,70.0975,70.1072,150375.0
2021-10-12 09:30:00,72.55,72.84,72.28,72.34,160260.0,70.2524,70.5332,69.991,70.0491,160260.0
2021-10-12 10:00:00,72.35,72.48,72.24,72.47,92996.0,70.0588,70.1846,69.9522,70.175,92996.0
2021-10-12 10:30:00,72.47,72.71,72.44,72.56,72533.0,70.175,70.4074,70.1459,70.2621,72533.0
2021-10-12 11:00:00,72.61,72.79,72.52,72.66,81170.0,70.3105,70.4848,70.2234,70.3589,81170.0
2021-10-12 11:30:00,72.66,72.92,72.54,72.92,85307.0,70.3589,70.6107,70.2427,70.6107,85307.0
2021-10-12 12:00:00,72.91,73.12,72.77,72.78,126751.0,70.601,70.8044,70.4655,70.4751,126751.0
2021-10-12 12:30:00,72.78,72.82,72.63,72.7,60112.0,70.4751,70.5139,70.3299,70.3977,60112.0
2021-10-12 13:00:00,72.7,72.72,72.59,72.65,34765.0,70.3977,70.417,70.2912,70.3493,34765.0
2021-10-12 13:30:00,72.66,72.82,72.64,72.68,99363.0,70.3589,70.5139,70.3396,70.3783,99363.0
2021-10-12 14:00:00,72.67,72.78,72.62,72.66,73392.0,70.3686,70.4751,70.3202,70.3589,73392.0
2021-10-12 14:30:00,72.67,72.72,72.52,72.53,46044.0,70.3686,70.417,70.2234,70.2331,46044.0
2021-10-12 15:00:00,72.52,72.54,72.43,72.47,75270.0,70.2234,70.2427,70.1362,70.175,75270.0
2021-10-12 15:30:00,72.47,72.49,72.16,72.39,179371.0,70.175,70.1943,69.8748,70.0975,179371.0
2021-10-13 09:30:00,72.58,72.84,72.44,72.44,224488.0,70.2815,70.5332,70.1459,70.1459,224488.0
2021-10-13 10:00:00,72.42,72.43,72.14,72.3,120547.0,70.1265,70.1362,69.8554,70.0103,120547.0
2021-10-13 10:30:00,72.28,72.63,72.28,72.55,45581.0,69.991,70.3299,69.991,70.2524,45581.0
2021-10-13 11:00:00,72.56,72.95,72.55,72.73,54106.0,70.2621,70.6398,70.2524,70.4267,54106.0
2021-10-13 11:30:00,72.71,72.87,72.56,72.64,55481.0,70.4074,70.5623,70.2621,70.3396,55481.0
2021-10-13 12:00:00,72.64,72.74,72.59,72.69,17796.0,70.3396,70.4364,70.2912,70.388,17796.0
2021-10-13 12:30:00,72.69,72.81,72.59,72.67,16315.0,70.388,70.5042,70.2912,70.3686,16315.0
2021-10-13 13:00:00,72.67,72.77,72.62,72.77,29859.0,70.3686,70.4655,70.3202,70.4655,29859.0
2021-10-13 13:30:00,72.78,72.86,72.73,72.79,39141.0,70.4751,70.5526,70.4267,70.4848,39141.0
2021-10-13 14:00:00,72.78,72.98,72.65,72.7,67062.0,70.4751,70.6688,70.3493,70.3977,67062.0
2021-10-13 14:30:00,72.71,72.71,72.5,72.59,28895.0,70.4074,70.4074,70.204,70.2912,28895.0
2021-10-13 15:00:00,72.58,72.73,72.54,72.7,58354.0,70.2815,70.4267,70.2427,70.3977,58354.0
2021-10-13 15:30:00,72.69,72.8,72.62,72.78,128226.0,70.388,70.4945,70.3202,70.4751,128226.0
2021-10-14 09:30:00,73.29,73.95,73.28,73.83,287988.0,70.969,71.6081,70.9593,71.4919,287988.0
2021-10-14 10:00:00,73.85,74.12,73.78,73.96,224090.0,71.5113,71.7727,71.4435,71.6178,224090.0
2021-10-14 10:30:00,73.97,74.17,73.85,74.15,162816.0,71.6275,71.8211,71.5113,71.8018,162816.0
2021-10-14 11:00:00,74.15,74.17,73.97,74.11,133508.0,71.8018,71.8211,71.6275,71.763,133508.0
2021-10-14 11:30:00,74.12,74.44,74.1,74.41,157462.0,71.7727,72.0826,71.7533,72.0535,157462.0
2021-10-14 12:00:00,74.4,74.44,74.3,74.42,85227.0,72.0438,72.0826,71.947,72.0632,85227.0
2021-10-14 12:30:00,74.42,74.53,74.34,74.52,94526.0,72.0632,72.1697,71.9857,72.16,94526.0
2021-10-14 13:00:00,74.53,74.53,74.36,74.43,90235.0,72.1697,72.1697,72.0051,72.0729,90235.0
2021-10-14 13:30:00,74.43,74.6,74.43,74.59,115085.0,72.0729,72.2375,72.0729,72.2278,115085.0
2021-10-14 14:00:00,74.59,74.68,74.49,74.67,238520.0,72.2278,72.315,72.131,72.3053,238520.0
2021-10-14 14:30:00,74.67,74.73,74.61,74.73,124176.0,72.3053,72.3634,72.2472,72.3634,124176.0
2021-10-14 15:00:00,74.73,74.75,74.53,74.55,302542.0,72.3634,72.3828,72.1697,72.1891,302542.0
2021-10-14 15:30:00,74.56,74.78,74.52,74.77,568693.0,72.1988,72.4118,72.16,72.4021,568693.0
2021-10-15 09:30:00,75.37,75.47,75.04,75.29,238138.0,72.9831,73.08,72.6636,72.9057,238138.0
2021-10-15 10:00:00,75.27,75.6,75.18,75.18,81309.0,72.8863,73.2058,72.7991,72.7991,81309.0
2021-10-15 10:30:00,75.2,75.58,75.2,75.43,74567.0,72.8185,73.1865,72.8185,73.0412,74567.0
2021-10-15 11:00:00,75.44,75.46,75.25,75.25,63189.0,73.0509,73.0703,72.8669,72.8669,63189.0
2021-10-15 11:30:00,75.24,75.25,74.99,75.06,145002.0,72.8572,72.8669,72.6152,72.6829,145002.0
2021-10-15 12:00:00,75.04,75.2,75.02,75.13,39076.0,72.6636,72.8185,72.6442,72.7507,39076.0
2021-10-15 12:30:00,75.14,75.16,75.07,75.08,38645.0,72.7604,72.7798,72.6926,72.7023,38645.0
2021-10-15 13:00:00,75.07,75.12,74.97,74.97,46617.0,72.6926,72.741,72.5958,72.5958,46617.0
2021-10-15 13:30:00,74.97,75.08,74.91,75.05,58628.0,72.5958,72.7023,72.5377,72.6733,58628.0
2021-10-15 14:00:00,75.06,75.26,75.06,75.22,49544.0,72.6829,72.8766,72.6829,72.8379,49544.0
2021-10-15 14:30:00,75.22,75.23,75.08,75.17,54256.0,72.8379,72.8476,72.7023,72.7895,54256.0
2021-10-15 15:00:00,75.16,75.17,74.98,75.11,67418.0,72.7798,72.7895,72.6055,72.7314,67418.0
2021-10-15 15:30:00,75.09,75.1,74.7,74.71,260852.0,72.712,72.7217,72.3343,72.344,260852.0
2021-10-18 09:30:00,74.36,74.86,74.36,74.69,267969.0,72.0051,72.4893,72.0051,72.3247,267969.0
2021-10-18 10:00:00,74.7,75.13,74.64,75.12,129810.0,72.3343,72.7507,72.2762,72.741,129810.0
2021-10-18 10:30:00,75.14,75.3,75.05,75.27,144347.0,72.7604,72.9153,72.6733,72.8863,144347.0
2021-10-18 11:00:00,75.28,75.56,75.26,75.41,308932.0,72.896,73.1671,72.8766,73.0219,308932.0
2021-10-18 11:30:00,75.4,75.71,75.37,75.66,87813.0,73.0122,73.3124,72.9831,73.2639,87813.0
2021-10-18 12:00:00,75.66,75.78,75.57,75.62,89001.0,73.2639,73.3801,73.1768,73.2252,89001.0
2021-10-18 12:30:00,75.61,75.74,75.59,75.68,75842.0,73.2155,73.3414,73.1962,73.2833,75842.0
2021-10-18 13:00:00,75.68,75.77,75.62,75.65,88562.0,73.2833,73.3705,73.2252,73.2543,88562.0
2021-10-18 13:30:00,75.66,75.73,75.56,75.71,120068.0,73.2639,73.3317,73.1671,73.3124,120068.0
2021-10-18 14:00:00,75.72,75.86,75.72,75.85,148551.0,73.322,73.4576,73.322,73.4479,148551.0
2021-10-18 14:30:00,75.84,75.84,75.64,75.66,97370.0,73.4382,73.4382,73.2446,73.2639,97370.0
2021-10-18 15:00:00,75.66,75.77,75.6,75.76,98420.0,73.2639,73.3705,73.2058,73.3608,98420.0
2021-10-18 15:30:00,75.76,75.92,75.74,75.88,467665.0,73.3608,73.5157,73.3414,73.477,467665.0
2021-10-19 09:30:00,76.17,76.27,75.6,75.69,264098.0,73.7578,73.8546,73.2058,73.293,264098.0
2021-10-19 10:00:00,75.67,75.81,75.49,75.69,188927.0,73.2736,73.4092,73.0993,73.293,188927.0
2021-10-19 10:30:00,75.68,75.74,75.56,75.65,111140.0,73.2833,73.3414,73.1671,73.2543,111140.0
2021-10-19 11:00:00,75.66,75.9,75.65,75.87,59508.0,73.2639,73.4963,73.2543,73.4673,59508.0
2021-10-19 11:30:00,75.86,75.97,75.74,75.94,156475.0,73.4576,73.5641,73.3414,73.5351,156475.0
2021-10-19 12:00:00,75.94,75.95,75.74,75.79,122898.0,73.5351,73.5448,73.3414,73.3898,122898.0
2021-10-19 12:30:00,75.8,75.91,75.77,75.91,48304.0,73.3995,73.506,73.3705,73.506,48304.0
2021-10-19 13:00:00,75.91,75.93,75.81,75.83,46121.0,73.506,73.5254,73.4092,73.4286,46121.0
2021-10-19 13:30:00,75.82,75.99,75.81,75.97,81068.0,73.4189,73.5835,73.4092,73.5641,81068.0
2021-10-19 14:00:00,75.97,76.01,75.74,75.78,103478.0,73.5641,73.6029,73.3414,73.3801,103478.0
2021-10-19 14:30:00,75.77,75.87,75.72,75.85,71629.0,73.3705,73.4673,73.322,73.4479,71629.0
2021-10-19 15:00:00,75.84,75.9,75.69,75.69,121050.0,73.4382,73.4963,73.293,73.293,121050.0
2021-10-19 15:30:00,75.69,75.7,75.56,75.69,299959.0,73.293,73.3027,73.1671,73.293,299959.0
2021-10-20 09:30:00,75.91,76.17,75.73,76.04,384010.0,73.506,73.7578,73.3317,73.6319,384010.0
2021-10-20 10:00:00,76.03,76.47,75.98,76.47,118463.0,73.6222,74.0483,73.5738,74.0483,118463.0
2021-10-20 10:30:00,76.47,76.7,76.44,76.53,154187.0,74.0483,74.271,74.0192,74.1064,154187.0
2021-10-20 11:00:00,76.52,76.57,76.46,76.54,92931.0,74.0967,74.1451,74.0386,74.1161,92931.0
2021-10-20 11:30:00,76.54,76.95,76.48,76.84,86244.0,74.1161,74.5131,74.058,74.4066,86244.0
2021-10-20 12:00:00,76.83,76.9,76.73,76.78,59404.0,74.3969,74.4647,74.3001,74.3485,59404.0
2021-10-20 12:30:00,76.79,76.92,76.78,76.86,56320.0,74.3582,74.484,74.3485,74.4259,56320.0
2021-10-20 13:00:00,76.87,76.87,76.61,76.78,293479.0,74.4356,74.4356,74.1839,74.3485,293479.0
2021-10-20 13:30:00,76.78,76.84,76.71,76.84,154481.0,74.3485,74.4066,74.2807,74.4066,154481.0
2021-10-20 14:00:00,76.84,77.0,76.82,76.93,139875.0,74.4066,74.5615,74.3872,74.4937,139875.0
2021-10-20 14:30:00,76.92,76.93,76.77,76.82,152142.0,74.484,74.4937,74.3388,74.3872,152142.0
2021-10-20 15:00:00,76.83,76.86,76.66,76.67,85008.0,74.3969,74.4259,74.2323,74.242,85008.0
2021-10-20 15:30:00,76.67,76.82,76.64,76.77,294948.0,74.242,74.3872,74.2129,74.3388,294948.0
2021-10-21 09:30:00,76.44,76.79,76.29,76.72,177183.0,74.0192,74.3582,73.874,74.2904,177183.0
2021-10-21 10:00:00,76.74,76.83,76.51,76.59,137542.0,74.3097,74.3969,74.087,74.1645,137542.0
2021-10-21 10:30:00,76.61,76.68,76.39,76.4,134065.0,74.1839,74.2516,73.9708,73.9805,134065.0
2021-10-21 11:00:00,76.4,76.47,76.28,76.37,79452.0,73.9805,74.0483,73.8643,73.9515,79452.0
2021-10-21 11:30:00,76.36,76.51,76.25,76.47,98590.0,73.9418,74.087,73.8353,74.0483,98590.0
2021-10-21 12:00:00,76.47,76.56,76.44,76.53,62178.0,74.0483,74.1354,74.0192,74.1064,62178.0
2021-10-21 12:30:00,76.54,76.56,76.46,76.48,59045.0,74.1161,74.1354,74.0386,74.058,59045.0
2021-10-21 13:00:00,76.48,76.66,76.48,76.65,16498.0,74.058,74.2323,74.058,74.2226,16498.0
2021-10-21 13:30:00,76.65,76.7,76.51,76.51,14950.0,74.2226,74.271,74.087,74.087,14950.0
2021-10-21 14:00:00,76.51,76.66,76.5,76.63,16362.0,74.087,74.2323,74.0773,74.2032,16362.0
2021-10-21 14:30:00,76.63,76.7,76.56,76.7,78551.0,74.2032,74.271,74.1354,74.271,78551.0
2021-10-21 15:00:00,76.71,76.89,76.7,76.84,86900.0,74.2807,74.455,74.271,74.4066,86900.0
2021-10-21 15:30:00,76.88,76.94,76.79,76.92,219953.0,74.4453,74.5034,74.3582,74.484,219953.0
2021-10-22 09:30:00,76.94,77.74,76.93,77.7,166434.0,74.5034,75.2781,74.4937,75.2393,166434.0
2021-10-22 10:00:00,77.7,77.89,77.54,77.86,133069.0,75.2393,75.4233,75.0844,75.3943,133069.0
2021-10-22 10:30:00,77.85,77.87,77.58,77.67,145817.0,75.3846,75.4039,75.1231,75.2103,145817.0
2021-10-22 11:00:00,77.66,77.95,77.54,77.58,125600.0,75.2006,75.4814,75.0844,75.1231,125600.0
2021-10-22 11:30:00,77.57,77.6,77.28,77.48,87315.0,75.1134,75.1425,74.8326,75.0263,87315.0
2021-10-22 12:00:00,77.47,77.68,77.38,77.65,94150.0,75.0166,75.22,74.9295,75.1909,94150.0
2021-10-22 12:30:00,77.65,77.81,77.65,77.78,57875.0,75.1909,75.3458,75.1909,75.3168,57875.0
2021-10-22 13:00:00,77.77,77.78,77.62,77.62,248941.0,75.3071,75.3168,75.1619,75.1619,248941.0
2021-10-22 13:30:00,77.62,77.65,77.38,77.39,40353.0,75.1619,75.1909,74.9295,74.9391,40353.0
2021-10-22 14:00:00,77.38,77.45,77.36,77.44,58131.0,74.9295,74.9972,74.9101,74.9876,58131.0
2021-10-22 14:30:00,77.45,77.59,77.42,77.44,81767.0,74.9972,75.1328,74.9682,74.9876,81767.0
2021-10-22 15:00:00,77.43,77.43,77.26,77.31,48294.0,74.9779,74.9779,74.8133,74.8617,48294.0
2021-10-22 15:30:00,77.32,77.4,77.16,77.21,277833.0,74.8714,74.9488,74.7164,74.7648,277833.0
2021-10-25 09:30:00,76.93,77.05,76.69,76.96,160297.0,74.4937,74.6099,74.2613,74.5228,160297.0
2021-10-25 10:00:00,76.97,77.43,76.97,77.43,1022244.0,74.5324,74.9779,74.5324,74.9779,1022244.0
2021-10-25 10:30:00,77.43,77.62,77.39,77.55,107517.0,74.9779,75.1619,74.9391,75.0941,107517.0
2021-10-25 11:00:00,77.55,77.89,77.51,77.84,205521.0,75.0941,75.4233,75.0553,75.3749,205521.0
2021-10-25 11:30:00,77.85,78.01,77.79,77.83,60849.0,75.3846,75.5395,75.3265,75.3652,60849.0
2021-10-25 12:00:00,77.85,77.92,77.68,77.76,31089.0,75.3846,75.4524,75.22,75.2974,31089.0
2021-10-25 12:30:00,77.78,77.78,77.52,77.54,27337.0,75.3168,75.3168,75.065,75.0844,27337.0
2021-10-25 13:00:00,77.53,77.74,77.53,77.72,26936.0,75.0747,75.2781,75.0747,75.2587,26936.0
2021-10-25 13:30:00,77.76,77.77,77.61,77.61,33116.0,75.2974,75.3071,75.1522,75.1522,33116.0
2021-10-25 14:00:00,77.61,77.63,77.48,77.57,37010.0,75.1522,75.1715,75.0263,75.1134,37010.0
2021-10-25 14:30:00,77.58,77.64,77.42,77.44,51335.0,75.1231,75.1812,74.9682,74.9876,51335.0
2021-10-25 15:00:00,77.43,77.51,77.36,77.47,163041.0,74.9779,75.0553,74.9101,75.0166,163041.0
2021-10-25 15:30:00,77.48,77.5,77.39,77.5,416022.0,75.0263,75.0457,74.9391,75.0457,416022.0
2021-10-26 09:30:00,77.79,77.79,76.96,77.45,220827.0,75.3265,75.3265,74.5228,74.9972,220827.0
2021-10-26 10:00:00,77.45,77.57,77.36,77.39,128414.0,74.9972,75.1134,74.9101,74.9391,128414.0
2021-10-26 10:30:00,77.37,77.49,77.19,77.44,129031.0,74.9198,75.036,74.7455,74.9876,129031.0
2021-10-26 11:00:00,77.47,77.49,77.23,77.25,59337.0,75.0166,75.036,74.7842,74.8036,59337.0
2021-10-26 11:30:00,77.27,77.34,76.98,77.01,51804.0,74.8229,74.8907,74.5421,74.5712,51804.0
2021-10-26 12:00:00,77.01,77.02,76.9,76.93,70148.0,74.5712,74.5809,74.4647,74.4937,70148.0
2021-10-26 12:30:00,76.94,76.97,76.73,76.91,60173.0,74.5034,74.5324,74.3001,74.4743,60173.0
2021-10-26 13:00:00,76.89,76.97,76.82,76.89,58174.0,74.455,74.5324,74.3872,74.455,58174.0
2021-10-26 13:30:00,76.88,76.99,76.79,76.88,45713.0,74.4453,74.5518,74.3582,74.4453,45713.0
2021-10-26 14:00:00,76.89,77.09,76.89,76.99,159553.0,74.455,74.6486,74.455,74.5518,159553.0
2021-10-26 14:30:00,77.0,77.08,76.91,76.98,81663.0,74.5615,74.639,74.4743,74.5421,81663.0
2021-10-26 15:00:00,77.0,77.1,76.97,77.0,115053.0,74.5615,74.6583,74.5324,74.5615,115053.0
2021-10-26 15:30:00,77.0,77.03,76.79,76.8,383223.0,74.5615,74.5905,74.3582,74.3678,383223.0
2021-10-27 09:30:00,77.43,78.21,77.36,78.13,427115.0,74.9779,75.7332,74.9101,75.6557,427115.0
2021-10-27 10:00:00,78.17,78.61,77.84,77.87,261156.0,75.6944,76.1205,75.3749,75.4039,261156.0
2021-10-27 10:30:00,77.85,77.85,77.2,77.43,187416.0,75.3846,75.3846,74.7552,74.9779,187416.0
2021-10-27 11:00:00,77.42,77.8,77.38,77.54,250552.0,74.9682,75.3362,74.9295,75.0844,250552.0
2021-10-27 11:30:00,77.53,77.64,77.38,77.43,82288.0,75.0747,75.1812,74.9295,74.9779,82288.0
2021-10-27 12:00:00,77.44,77.45,77.16,77.27,53085.0,74.9876,74.9972,74.7164,74.8229,53085.0
2021-10-27 12:30:00,77.26,77.27,77.15,77.24,51506.0,74.8133,74.8229,74.7067,74.7939,51506.0
2021-10-27 13:00:00,77.24,77.43,77.24,77.33,58203.0,74.7939,74.9779,74.7939,74.881,58203.0
2021-10-27 13:30:00,77.34,77.36,77.17,77.21,60758.0,74.8907,74.9101,74.7261,74.7648,60758.0
2021-10-27 14:00:00,77.21,77.24,77.07,77.09,86621.0,74.7648,74.7939,74.6293,74.6486,86621.0
2021-10-27 14:30:00,77.09,77.14,77.0,77.1,87479.0,74.6486,74.6971,74.5615,74.6583,87479.0
2021-10-27 15:00:00,77.1,77.1,76.55,76.81,141264.0,74.6583,74.6583,74.1258,74.3775,141264.0
2021-10-27 15:30:00,76.81,76.89,76.51,76.52,222629.0,74.3775,74.455,74.087,74.0967,222629.0
2021-10-28 09:30:00,77.0,77.66,77.0,77.58,158778.0,74.5615,75.2006,74.5615,75.1231,158778.0
2021-10-28 10:00:00,77.56,77.93,77.42,77.88,150378.0,75.1038,75.462,74.9682,75.4136,150378.0
2021-10-28 10:30:00,77.89,77.91,77.65,77.75,61454.0,75.4233,75.4427,75.1909,75.2877,61454.0
2021-10-28 11:00:00,77.72,77.84,77.53,77.59,55414.0,75.2587,75.3749,75.0747,75.1328,55414.0
2021-10-28 11:30:00,77.59,77.81,77.56,77.71,43326.0,75.1328,75.3458,75.1038,75.249,43326.0
2021-10-28 12:00:00,77.73,78.04,77.73,77.85,73424.0,75.2684,75.5686,75.2684,75.3846,73424.0
2021-10-28 12:30:00,77.84,77.84,77.65,77.67,26503.0,75.3749,75.3749,75.1909,75.2103,26503.0
2021-10-28 13:00:00,77.7,77.83,77.66,77.68,31325.0,75.2393,75.3652,75.2006,75.22,31325.0
2021-10-28 13:30:00,77.68,77.86,77.67,77.8,21183.0,75.22,75.3943,75.2103,75.3362,21183.0
2021-10-28 14:00:00,77.83,77.95,77.82,77.94,19494.0,75.3652,75.4814,75.3555,75.4717,19494.0
2021-10-28 14:30:00,77.94,77.94,77.78,77.83,26458.0,75.4717,75.4717,75.3168,75.3652,26458.0
2021-10-28 15:00:00,77.81,77.98,77.77,77.95,320567.0,75.3458,75.5105,75.3071,75.4814,320567.0
2021-10-28 15:30:00,77.94,77.95,77.83,77.95,246176.0,75.4717,75.4814,75.3652,75.4814,246176.0
2021-10-29 09:30:00,77.65,78.17,77.53,78.01,167219.0,75.1909,75.6944,75.0747,75.5395,167219.0
2021-10-29 10:00:00,77.98,78.29,77.87,78.07,131121.0,75.5105,75.8106,75.4039,75.5976,131121.0
2021-10-29 10:30:00,78.08,78.19,78.0,78.02,89449.0,75.6073,75.7138,75.5298,75.5492,89449.0
2021-10-29 11:00:00,78.0,78.15,77.91,78.09,69999.0,75.5298,75.6751,75.4427,75.617,69999.0
2021-10-29 11:30:00,78.09,78.17,77.87,78.0,98197.0,75.617,75.6944,75.4039,75.5298,98197.0
2021-10-29 12:00:00,78.01,78.08,77.96,78.0,86075.0,75.5395,75.6073,75.4911,75.5298,86075.0
2021-10-29 12:30:00,78.01,78.02,77.83,77.83,34925.0,75.5395,75.5492,75.3652,75.3652,34925.0
2021-10-29 13:00:00,77.85,77.85,77.69,77.72,48472.0,75.3846,75.3846,75.2296,75.2587,48472.0
2021-10-29 13:30:00,77.72,77.82,77.68,77.69,44397.0,75.2587,75.3555,75.22,75.2296,44397.0
2021-10-29 14:00:00,77.7,77.7,77.39,77.4,49355.0,75.2393,75.2393,74.9391,74.9488,49355.0
2021-10-29 14:30:00,77.4,77.52,77.35,77.5,48997.0,74.9488,75.065,74.9004,75.0457,48997.0
2021-10-29 15:00:00,77.5,77.5,77.29,77.49,65470.0,75.0457,75.0457,74.8423,75.036,65470.0
2021-10-29 15:30:00,77.49,77.79,77.46,77.63,394995.0,75.036,75.3265,75.0069,75.1715,394995.0
2021-11-01 09:30:00,77.88,78.07,77.46,77.55,180134.0,75.4136,75.5976,75.0069,75.0941,180134.0
2021-11-01 10:00:00,77.56,78.0,77.33,77.89,109931.0,75.1038,75.5298,74.881,75.4233,109931.0
2021-11-01 10:30:00,77.92,78.15,77.91,78.02,65108.0,75.4524,75.6751,75.4427,75.5492,65108.0
2021-11-01 11:00:00,78.02,78.42,78.02,78.27,59047.0,75.5492,75.9365,75.5492,75.7913,59047.0
2021-11-01 11:30:00,78.27,78.32,78.05,78.31,65426.0,75.7913,75.8397,75.5782,75.83,65426.0
2021-11-01 12:00:00,78.33,78.53,78.32,78.43,78694.0,75.8494,76.043,75.8397,75.9462,78694.0
2021-11-01 12:30:00,78.44,78.67,78.39,78.65,53711.0,75.9559,76.1786,75.9075,76.1592,53711.0
2021-11-01 13:00:00,78.66,78.66,78.41,78.57,48288.0,76.1689,76.1689,75.9268,76.0818,48288.0
2021-11-01 13:30:00,78.57,78.62,78.49,78.53,38331.0,76.0818,76.1302,76.0043,76.043,38331.0
2021-11-01 14:00:00,78.58,78.6,78.25,78.31,59545.0,76.0915,76.1108,75.7719,75.83,59545.0
2021-11-01 14:30:00,78.3,78.46,78.3,78.32,61624.0,75.8203,75.9753,75.8203,75.8397,61624.0
2021-11-01 15:00:00,78.33,78.54,78.32,78.51,66705.0,75.8494,76.0527,75.8397,76.0237,66705.0
2021-11-01 15:30:00,78.51,78.63,78.49,78.53,166715.0,76.0237,76.1399,76.0043,76.043,166715.0
2021-11-02 09:30:00,78.53,78.56,77.78,78.11,243686.0,76.043,76.0721,75.3168,75.6363,243686.0
2021-11-02 10:00:00,78.12,78.39,77.99,78.16,156605.0,75.646,75.9075,75.5201,75.6848,156605.0
2021-11-02 10:30:00,78.14,78.36,78.05,78.33,190070.0,75.6654,75.8784,75.5782,75.8494,190070.0
2021-11-02 11:00:00,78.34,78.51,78.02,78.09,119473.0,75.8591,76.0237,75.5492,75.617,119473.0
2021-11-02 11:30:00,78.06,78.15,77.88,77.91,80202.0,75.5879,75.6751,75.4136,75.4427,80202.0
2021-11-02 12:00:00,77.93,78.2,77.91,78.16,55425.0,75.462,75.7235,75.4427,75.6848,55425.0
2021-11-02 12:30:00,78.16,78.38,78.16,78.34,42375.0,75.6848,75.8978,75.6848,75.8591,42375.0
2021-11-02 13:00:00,78.33,78.33,78.01,78.05,44325.0,75.8494,75.8494,75.5395,75.5782,44325.0
2021-11-02 13:30:00,78.05,78.1,77.97,78.07,59903.0,75.5782,75.6267,75.5008,75.5976,59903.0
2021-11-02 14:00:00,78.08,78.22,78.08,78.22,41477.0,75.6073,75.7429,75.6073,75.7429,41477.0
2021-11-02 14:30:00,78.22,78.31,78.13,78.17,58692.0,75.7429,75.83,75.6557,75.6944,58692.0
2021-11-02 15:00:00,78.17,78.24,78.12,78.19,61733.0,75.6944,75.7622,75.646,75.7138,61733.0
2021-11-02 15:30:00,78.21,78.25,78.1,78.14,165223.0,75.7332,75.7719,75.6267,75.6654,165223.0
2021-11-03 09:30:00,78.07,78.97,78.07,78.96,177764.0,75.5976,76.4691,75.5976,76.4594,177764.0
2021-11-03 10:00:00,79.0,79.26,78.8,79.08,90039.0,76.4982,76.7499,76.3045,76.5756,90039.0
2021-11-03 10:30:00,79.05,79.44,79.05,79.34,97400.0,76.5466,76.9242,76.5466,76.8274,97400.0
2021-11-03 11:00:00,79.31,79.42,78.99,79.03,66924.0,76.7983,76.9049,76.4885,76.5272,66924.0
2021-11-03 11:30:00,79.04,79.17,78.91,78.91,63515.0,76.5369,76.6628,76.411,76.411,63515.0
2021-11-03 12:00:00,78.91,78.99,78.77,78.83,30167.0,76.411,76.4885,76.2754,76.3335,30167.0
2021-11-03 12:30:00,78.82,78.83,78.59,78.63,39381.0,76.3239,76.3335,76.1011,76.1399,39381.0
2021-11-03 13:00:00,78.63,78.66,78.53,78.6,22043.0,76.1399,76.1689,76.043,76.1108,22043.0
2021-11-03 13:30:00,78.6,78.63,78.41,78.62,37991.0,76.1108,76.1399,75.9268,76.1302,37991.0
2021-11-03 14:00:00,78.58,78.95,78.57,78.7,75413.0,76.0915,76.4497,76.0818,76.2077,75413.0
2021-11-03 14:30:00,78.72,79.08,78.65,79.0,84454.0,76.227,76.5756,76.1592,76.4982,84454.0
2021-11-03 15:00:00,78.98,79.03,78.76,78.83,44132.0,76.4788,76.5272,76.2658,76.3335,44132.0
2021-11-03 15:30:00,78.84,78.95,78.65,78.73,136776.0,76.3432,76.4497,76.1592,76.2367,136776.0
2021-11-04 09:30:00,79.26,79.98,79.19,79.95,335902.0,76.7499,77.4471,76.6821,77.4181,335902.0
2021-11-04 10:00:00,79.96,80.4,79.89,80.4,263361.0,77.4278,77.8538,77.36,77.8538,263361.0
2021-11-04 10:30:00,80.4,80.6,80.13,80.2,159738.0,77.8538,78.0475,77.5924,77.6602,159738.0
2021-11-04 11:00:00,80.2,80.22,79.55,79.69,95954.0,77.6602,77.6795,77.0307,77.1663,95954.0
2021-11-04 11:30:00,79.68,79.88,79.65,79.8,84490.0,77.1566,77.3503,77.1276,77.2728,84490.0
2021-11-04 12:00:00,79.81,80.0,79.75,79.97,88803.0,77.2825,77.4665,77.2244,77.4374,88803.0
2021-11-04 12:30:00,79.97,80.07,79.9,80.02,66515.0,77.4374,77.5343,77.3697,77.4859,66515.0
2021-11-04 13:00:00,80.04,80.06,79.93,79.96,26659.0,77.5052,77.5246,77.3987,77.4278,26659.0
2021-11-04 13:30:00,80.0,80.12,79.89,79.93,38137.0,77.4665,77.5827,77.36,77.3987,38137.0
2021-11-04 14:00:00,79.92,79.92,79.52,79.52,40553.0,77.389,77.389,77.0017,77.0017,40553.0
2021-11-04 14:30:00,79.52,79.55,79.33,79.42,51120.0,77.0017,77.0307,76.8177,76.9049,51120.0
2021-11-04 15:00:00,79.44,79.51,79.28,79.36,62403.0,76.9242,76.992,76.7693,76.8468,62403.0
2021-11-04 15:30:00,79.35,79.52,79.3,79.51,157341.0,76.8371,77.0017,76.7887,76.992,157341.0
2021-11-05 09:30:00,79.95,80.72,79.77,80.38,214930.0,77.4181,78.1637,77.2438,77.8345,214930.0
2021-11-05 10:00:00,80.42,80.67,79.99,80.1,102338.0,77.8732,78.1153,77.4568,77.5633,102338.0
2021-11-05 10:30:00,80.09,80.19,79.98,80.13,85234.0,77.5536,77.6505,77.4471,77.5924,85234.0
2021-11-05 11:00:00,80.15,80.26,80.06,80.12,59057.0,77.6117,77.7183,77.5246,77.5827,59057.0
2021-11-05 11:30:00,80.11,80.12,79.85,79.91,42566.0,77.573,77.5827,77.3212,77.3793,42566.0
2021-11-05 12:00:00,79.92,80.03,79.84,80.03,66485.0,77.389,77.4955,77.3116,77.4955,66485.0
2021-11-05 12:30:00,80.05,80.16,80.02,80.13,50034.0,77.5149,77.6214,77.4859,77.5924,50034.0
2021-11-05 13:00:00,80.14,80.16,79.79,79.79,37662.0,77.6021,77.6214,77.2631,77.2631,37662.0
2021-11-05 13:30:00,79.79,79.99,79.72,79.97,44299.0,77.2631,77.4568,77.1954,77.4374,44299.0
2021-11-05 14:00:00,79.95,80.17,79.89,80.08,59124.0,77.4181,77.6311,77.36,77.544,59124.0
2021-11-05 14:30:00,80.08,80.12,80.02,80.1,41022.0,77.544,77.5827,77.4859,77.5633,41022.0
2021-11-05 15:00:00,80.11,80.17,79.97,80.11,62548.0,77.573,77.6311,77.4374,77.573,62548.0
2021-11-05 15:30:00,80.12,80.24,80.02,80.04,156438.0,77.5827,77.6989,77.4859,77.5052,156438.0
2021-11-08 09:30:00,80.36,80.83,79.81,79.84,228519.0,77.8151,78.2702,77.2825,77.3116,228519.0
2021-11-08 10:00:00,79.84,80.24,79.57,80.13,129707.0,77.3116,77.6989,77.0501,77.5924,129707.0
2021-11-08 10:30:00,80.13,80.28,79.99,80.12,101626.0,77.5924,77.7376,77.4568,77.5827,101626.0
2021-11-08 11:00:00,80.09,80.28,80.04,80.18,61223.0,77.5536,77.7376,77.5052,77.6408,61223.0
2021-11-08 11:30:00,80.2,80.22,80.09,80.14,40545.0,77.6602,77.6795,77.5536,77.6021,40545.0
2021-11-08 12:00:00,80.13,80.15,80.01,80.01,38175.0,77.5924,77.6117,77.4762,77.4762,38175.0
2021-11-08 12:30:00,80.02,80.06,79.88,79.96,66436.0,77.4859,77.5246,77.3503,77.4278,66436.0
2021-11-08 13:00:00,79.97,80.11,79.95,80.09,25348.0,77.4374,77.573,77.4181,77.5536,25348.0
2021-11-08 13:30:00,80.08,80.2,80.03,80.2,39396.0,77.544,77.6602,77.4955,77.6602,39396.0
2021-11-08 14:00:00,80.2,80.29,80.05,80.11,41317.0,77.6602,77.7473,77.5149,77.573,41317.0
2021-11-08 14:30:00,80.12,80.22,80.04,80.15,68035.0,77.5827,77.6795,77.5052,77.6117,68035.0
2021-11-08 15:00:00,80.14,80.17,80.0,80.06,85249.0,77.6021,77.6311,77.4665,77.5246,85249.0
2021-11-08 15:30:00,80.06,80.16,79.97,80.15,191104.0,77.5246,77.6214,77.4374,77.6117,191104.0
2021-11-09 09:30:00,80.3,81.54,80.29,81.01,347200.0,77.757,78.9577,77.7473,78.4445,347200.0
2021-11-09 10:00:00,81.05,81.3,80.83,81.15,147574.0,78.4832,78.7253,78.2702,78.5801,147574.0
2021-11-09 10:30:00,81.22,81.44,81.22,81.35,87523.0,78.6479,78.8609,78.6479,78.7737,87523.0
2021-11-09 11:00:00,81.36,81.5,81.1,81.21,73752.0,78.7834,78.919,78.5317,78.6382,73752.0
2021-11-09 11:30:00,81.2,81.29,81.07,81.2,49887.0,78.6285,78.7156,78.5026,78.6285,49887.0
2021-11-09 12:00:00,81.2,81.48,81.18,81.31,73084.0,78.6285,78.8996,78.6091,78.735,73084.0
2021-11-09 12:30:00,81.29,81.4,81.21,81.38,58394.0,78.7156,78.8222,78.6382,78.8028,58394.0
2021-11-09 13:00:00,81.38,81.81,81.35,81.71,86908.0,78.8028,79.2192,78.7737,79.1223,86908.0
2021-11-09 13:30:00,81.72,81.77,81.41,81.42,49996.0,79.132,79.1804,78.8318,78.8415,49996.0
2021-11-09 14:00:00,81.41,81.59,81.3,81.52,40500.0,78.8318,79.0061,78.7253,78.9384,40500.0
2021-11-09 14:30:00,81.52,81.6,81.4,81.46,30296.0,78.9384,79.0158,78.8222,78.8803,30296.0
2021-11-09 15:00:00,81.46,81.56,81.46,81.49,51143.0,78.8803,78.9771,78.8803,78.9093,51143.0
2021-11-09 15:30:00,81.5,81.65,81.36,81.65,177991.0,78.919,79.0642,78.7834,79.0642,177991.0
2021-11-10 09:30:00,81.34,81.75,80.97,81.64,234969.0,78.7641,79.1611,78.4058,79.0546,234969.0
2021-11-10 10:00:00,81.66,81.76,81.29,81.3,102755.0,79.0739,79.1708,78.7156,78.7253,102755.0
2021-11-10 10:30:00,81.29,81.43,81.16,81.32,81523.0,78.7156,78.8512,78.5898,78.7447,81523.0
2021-11-10 11:00:00,81.32,81.6,81.32,81.47,44618.0,78.7447,79.0158,78.7447,78.8899,44618.0
2021-11-10 11:30:00,81.48,81.58,81.38,81.4,38824.0,78.8996,78.9965,78.8028,78.8222,38824.0
2021-11-10 12:00:00,81.39,81.4,81.19,81.21,42251.0,78.8125,78.8222,78.6188,78.6382,42251.0
2021-11-10 12:30:00,81.22,81.39,81.13,81.2,32323.0,78.6479,78.8125,78.5607,78.6285,32323.0
2021-11-10 13:00:00,81.2,81.25,80.87,80.94,176872.0,78.6285,78.6769,78.3089,78.3767,176872.0
2021-11-10 13:30:00,80.93,80.97,80.71,80.8,116045.0,78.367,78.4058,78.154,78.2412,116045.0
2021-11-10 14:00:00,80.79,80.79,80.37,80.38,105745.0,78.2315,78.2315,77.8248,77.8345,105745.0
2021-11-10 14:30:00,80.38,80.48,80.13,80.31,179908.0,77.8345,77.9313,77.5924,77.7667,179908.0
2021-11-10 15:00:00,80.32,80.64,80.16,80.64,111500.0,77.7764,78.0862,77.6214,78.0862,111500.0
2021-11-10 15:30:00,80.65,80.67,80.24,80.42,286640.0,78.0959,78.1153,77.6989,77.8732,286640.0
2021-11-11 09:30:00,80.88,81.14,80.54,80.98,119282.0,78.3186,78.5704,77.9894,78.4155,119282.0
2021-11-11 10:00:00,80.99,81.03,80.62,80.7,108698.0,78.4251,78.4639,78.0669,78.1443,108698.0
2021-11-11 10:30:00,80.7,80.94,80.55,80.8,84648.0,78.1443,78.3767,77.9991,78.2412,84648.0
2021-11-11 11:00:00,80.79,81.03,80.78,80.82,66580.0,78.2315,78.4639,78.2218,78.2605,66580.0
2021-11-11 11:30:00,80.83,80.94,80.68,80.81,42031.0,78.2702,78.3767,78.125,78.2508,42031.0
2021-11-11 12:00:00,80.81,80.93,80.78,80.9,33763.0,78.2508,78.367,78.2218,78.338,33763.0
2021-11-11 12:30:00,80.87,81.06,80.87,80.99,27838.0,78.3089,78.4929,78.3089,78.4251,27838.0
2021-11-11 13:00:00,80.99,81.0,80.86,80.94,39618.0,78.4251,78.4348,78.2993,78.3767,39618.0
2021-11-11 13:30:00,80.93,81.08,80.92,80.97,31507.0,78.367,78.5123,78.3574,78.4058,31507.0
2021-11-11 14:00:00,80.96,81.05,80.95,81.05,35455.0,78.3961,78.4832,78.3864,78.4832,35455.0
2021-11-11 14:30:00,81.05,81.1,80.97,80.99,32531.0,78.4832,78.5317,78.4058,78.4251,32531.0
2021-11-11 15:00:00,80.99,81.08,80.87,81.04,38405.0,78.4251,78.5123,78.3089,78.4736,38405.0
2021-11-11 15:30:00,81.04,81.08,80.88,80.92,86074.0,78.4736,78.5123,78.3186,78.3574,86074.0
2021-11-12 09:30:00,81.32,81.56,81.07,81.32,182798.0,78.7447,78.9771,78.5026,78.7447,182798.0
2021-11-12 10:00:00,81.32,81.79,81.28,81.76,78218.0,78.7447,79.1998,78.706,79.1708,78218.0
2021-11-12 10:30:00,81.74,81.78,81.58,81.72,91105.0,79.1514,79.1901,78.9965,79.132,91105.0
2021-11-12 11:00:00,81.74,82.12,81.73,82.01,82993.0,79.1514,79.5194,79.1417,79.4128,82993.0
2021-11-12 11:30:00,82.0,82.14,81.93,82.08,51648.0,79.4032,79.5387,79.3354,79.4806,51648.0
2021-11-12 12:00:00,82.07,82.27,82.07,82.16,85420.0,79.4709,79.6646,79.4709,79.5581,85420.0
2021-11-12 12:30:00,82.17,82.26,82.14,82.17,80989.0,79.5678,79.6549,79.5387,79.5678,80989.0
2021-11-12 13:00:00,82.18,82.31,82.1,82.27,100074.0,79.5775,79.7033,79.5,79.6646,100074.0
2021-11-12 13:30:00,82.27,82.31,82.11,82.29,109371.0,79.6646,79.7033,79.5097,79.684,109371.0
2021-11-12 14:00:00,82.29,82.29,82.19,82.26,90207.0,79.684,79.684,79.5871,79.6549,90207.0
2021-11-12 14:30:00,82.26,82.32,82.16,82.31,94429.0,79.6549,79.713,79.5581,79.7033,94429.0
2021-11-12 15:00:00,82.33,82.4,82.24,82.38,108042.0,79.7227,79.7905,79.6356,79.7711,108042.0
2021-11-12 15:30:00,82.39,82.57,82.39,82.5,341858.0,79.7808,79.9551,79.7808,79.8873,341858.0
2021-11-15 09:30:00,82.88,82.88,82.32,82.66,180494.0,80.2553,80.2553,79.713,80.0423,180494.0
2021-11-15 10:00:00,82.64,82.86,82.4,82.78,53140.0,80.0229,80.2359,79.7905,80.1585,53140.0
2021-11-15 10:30:00,82.81,82.82,82.65,82.69,64606.0,80.1875,80.1972,80.0326,80.0713,64606.0
2021-11-15 11:00:00,82.72,82.75,82.55,82.55,42600.0,80.1004,80.1294,79.9357,79.9357,42600.0
2021-11-15 11:30:00,82.55,82.56,82.28,82.4,54061.0,79.9357,79.9454,79.6743,79.7905,54061.0
2021-11-15 12:00:00,82.39,82.44,82.28,82.36,33748.0,79.7808,79.8292,79.6743,79.7518,33748.0
2021-11-15 12:30:00,82.36,82.56,82.36,82.54,23894.0,79.7518,79.9454,79.7518,79.9261,23894.0
2021-11-15 13:00:00,82.54,82.59,82.44,82.49,27899.0,79.9261,79.9745,79.8292,79.8776,27899.0
2021-11-15 13:30:00,82.49,82.51,82.38,82.38,18233.0,79.8776,79.897,79.7711,79.7711,18233.0
2021-11-15 14:00:00,82.38,82.45,82.34,82.42,18912.0,79.7711,79.8389,79.7324,79.8099,18912.0
2021-11-15 14:30:00,82.41,82.46,82.33,82.35,31844.0,79.8002,79.8486,79.7227,79.7421,31844.0
2021-11-15 15:00:00,82.35,82.38,82.24,82.31,42544.0,79.7421,79.7711,79.6356,79.7033,42544.0
2021-11-15 15:30:00,82.32,82.32,81.98,82.15,126570.0,79.713,79.713,79.3838,79.5484,126570.0
2021-11-16 09:30:00,82.56,83.14,82.48,83.13,181055.0,79.9454,80.5071,79.868,80.4974,181055.0
2021-11-16 10:00:00,83.12,83.58,83.11,83.33,223574.0,80.4877,80.9331,80.478,80.691,223574.0
2021-11-16 10:30:00,83.34,83.71,83.34,83.7,97914.0,80.7007,81.059,80.7007,81.0493,97914.0
2021-11-16 11:00:00,83.73,83.95,83.67,83.9,134640.0,81.0784,81.2914,81.0203,81.243,134640.0
2021-11-16 11:30:00,83.92,83.92,83.71,83.82,76870.0,81.2624,81.2624,81.059,81.1655,76870.0
2021-11-16 12:00:00,83.81,83.83,83.63,83.72,114977.0,81.1558,81.1752,80.9815,81.0687,114977.0
2021-11-16 12:30:00,83.71,84.06,83.68,84.03,90791.0,81.059,81.3979,81.03,81.3689,90791.0
2021-11-16 13:00:00,84.04,84.09,83.94,83.97,48684.0,81.3786,81.427,81.2817,81.3108,48684.0
2021-11-16 13:30:00,83.97,84.02,83.89,83.9,51321.0,81.3108,81.3592,81.2333,81.243,51321.0
2021-11-16 14:00:00,83.9,83.94,83.79,83.91,40384.0,81.243,81.2817,81.1365,81.2527,40384.0
2021-11-16 14:30:00,83.91,83.92,83.73,83.87,43156.0,81.2527,81.2624,81.0784,81.2139,43156.0
2021-11-16 15:00:00,83.87,83.91,83.78,83.8,46290.0,81.2139,81.2527,81.1268,81.1462,46290.0
2021-11-16 15:30:00,83.8,83.89,83.66,83.73,176106.0,81.1462,81.2333,81.0106,81.0784,176106.0
2021-11-17 09:30:00,83.78,84.06,83.31,83.31,158820.0,81.1268,81.3979,80.6717,80.6717,158820.0
2021-11-17 10:00:00,83.29,83.62,83.19,83.38,133394.0,80.6523,80.9719,80.5555,80.7395,133394.0
2021-11-17 10:30:00,83.41,83.63,83.41,83.52,78096.0,80.7685,80.9815,80.7685,80.875,78096.0
2021-11-17 11:00:00,83.52,83.59,83.11,83.14,106037.0,80.875,80.9428,80.478,80.5071,106037.0
2021-11-17 11:30:00,83.15,83.41,83.12,83.36,62136.0,80.5167,80.7685,80.4877,80.7201,62136.0
2021-11-17 12:00:00,83.37,83.38,83.09,83.13,25872.0,80.7298,80.7395,80.4586,80.4974,25872.0
2021-11-17 12:30:00,83.16,83.38,83.09,83.38,35621.0,80.5264,80.7395,80.4586,80.7395,35621.0
2021-11-17 13:00:00,83.38,83.74,83.35,83.63,95825.0,80.7395,81.0881,80.7104,80.9815,95825.0
2021-11-17 13:30:00,83.64,83.68,83.52,83.67,45932.0,80.9912,81.03,80.875,81.0203,45932.0
2021-11-17 14:00:00,83.68,83.68,83.3,83.34,31255.0,81.03,81.03,80.662,80.7007,31255.0
2021-11-17 14:30:00,83.33,83.54,83.28,83.5,36608.0,80.691,80.8944,80.6426,80.8557,36608.0
2021-11-17 15:00:00,83.52,83.64,83.44,83.59,90686.0,80.875,80.9912,80.7976,80.9428,90686.0
2021-11-17 15:30:00,83.59,83.76,83.49,83.63,144185.0,80.9428,81.1074,80.846,80.9815,144185.0
2021-11-18 09:30:00,84.01,84.21,83.64,83.93,302903.0,81.3495,81.5432,80.9912,81.272,302903.0
2021-11-18 10:00:00,83.92,84.04,83.34,83.44,253683.0,81.2624,81.3786,80.7007,80.7976,253683.0
2021-11-18 10:30:00,83.44,83.89,83.44,83.89,147971.0,80.7976,81.2333,80.7976,81.2333,147971.0
2021-11-18 11:00:00,83.9,84.0,83.83,83.94,117101.0,81.243,81.3398,81.1752,81.2817,117101.0
2021-11-18 11:30:00,83.95,84.06,83.83,83.9,132753.0,81.2914,81.3979,81.1752,81.243,132753.0
2021-11-18 12:00:00,83.9,84.06,83.9,83.96,133859.0,81.243,81.3979,81.243,81.3011,133859.0
2021-11-18 12:30:00,83.96,84.01,83.72,83.85,48770.0,81.3011,81.3495,81.0687,81.1946,48770.0
2021-11-18 13:00:00,83.84,83.88,83.76,83.78,33044.0,81.1849,81.2236,81.1074,81.1268,33044.0
2021-11-18 13:30:00,83.78,83.86,83.71,83.84,39831.0,81.1268,81.2043,81.059,81.1849,39831.0
2021-11-18 14:00:00,83.83,83.89,83.72,83.74,31393.0,81.1752,81.2333,81.0687,81.0881,31393.0
2021-11-18 14:30:00,83.74,83.81,83.64,83.78,54408.0,81.0881,81.1558,80.9912,81.1268,54408.0
2021-11-18 15:00:00,83.78,83.85,83.7,83.76,97583.0,81.1268,81.1946,81.0493,81.1074,97583.0
2021-11-18 15:30:00,83.75,83.89,83.69,83.87,108475.0,81.0977,81.2333,81.0396,81.2139,108475.0
2021-11-19 09:30:00,83.75,84.5,83.52,84.46,193518.0,81.0977,81.824,80.875,81.7853,193518.0
2021-11-19 10:00:00,84.48,84.49,84.14,84.37,177044.0,81.8046,81.8143,81.4754,81.6981,177044.0
2021-11-19 10:30:00,84.37,84.62,84.25,84.56,128856.0,81.6981,81.9402,81.5819,81.8821,128856.0
2021-11-19 11:00:00,84.56,84.8,84.56,84.77,93533.0,81.8821,82.1145,81.8821,82.0854,93533.0
2021-11-19 11:30:00,84.76,84.91,84.73,84.78,80109.0,82.0757,82.221,82.0467,82.0951,80109.0
2021-11-19 12:00:00,84.78,85.02,84.71,85.01,80311.0,82.0951,82.3275,82.0273,82.3178,80311.0
2021-11-19 12:30:00,85.0,85.13,84.87,84.88,67876.0,82.3081,82.434,82.1823,82.1919,67876.0
2021-11-19 13:00:00,84.88,84.91,84.48,84.5,75559.0,82.1919,82.221,81.8046,81.824,75559.0
2021-11-19 13:30:00,84.49,84.51,84.31,84.46,70794.0,81.8143,81.8337,81.64,81.7853,70794.0
2021-11-19 14:00:00,84.47,84.56,84.4,84.49,65152.0,81.7949,81.8821,81.7272,81.8143,65152.0
2021-11-19 14:30:00,84.49,84.5,84.31,84.34,70323.0,81.8143,81.824,81.64,81.6691,70323.0
2021-11-19 15:00:00,84.34,84.39,84.2,84.35,87001.0,81.6691,81.7175,81.5335,81.6787,87001.0
2021-11-19 15:30:00,84.35,84.37,84.02,84.03,248755.0,81.6787,81.6981,81.3592,81.3689,248755.0
2021-11-22 09:30:00,84.36,84.89,83.98,84.75,178591.0,81.6884,82.2016,81.3205,82.0661,178591.0
2021-11-22 10:00:00,84.75,84.88,84.49,84.53,136823.0,82.0661,82.1919,81.8143,81.853,136823.0
2021-11-22 10:30:00,84.53,84.9,84.53,84.81,91768.0,81.853,82.2113,81.853,82.1242,91768.0
2021-11-22 11:00:00,84.82,84.93,84.67,84.9,104692.0,82.1338,82.2404,81.9886,82.2113,104692.0
2021-11-22 11:30:00,84.92,85.04,84.31,84.38,103508.0,82.2307,82.3469,81.64,81.7078,103508.0
2021-11-22 12:00:00,84.39,84.51,84.22,84.32,86447.0,81.7175,81.8337,81.5529,81.6497,86447.0
2021-11-22 12:30:00,84.33,84.65,84.32,84.47,82007.0,81.6594,81.9692,81.6497,81.7949,82007.0
2021-11-22 13:00:00,84.47,84.71,84.38,84.7,89873.0,81.7949,82.0273,81.7078,82.0176,89873.0
2021-11-22 13:30:00,84.71,84.82,84.69,84.79,66151.0,82.0273,82.1338,82.008,82.1048,66151.0
2021-11-22 14:00:00,84.78,84.91,84.68,84.75,189073.0,82.0951,82.221,81.9983,82.0661,189073.0
2021-11-22 14:30:00,84.74,84.92,84.73,84.85,63224.0,82.0564,82.2307,82.0467,82.1629,63224.0
2021-11-22 15:00:00,84.85,84.92,84.68,84.69,74600.0,82.1629,82.2307,81.9983,82.008,74600.0
2021-11-22 15:30:00,84.66,84.76,84.01,84.03,196858.0,81.9789,82.0757,81.3495,81.3689,196858.0
2021-11-23 09:30:00,83.76,84.2,83.24,84.02,263442.0,81.1074,81.5335,80.6039,81.3592,263442.0
2021-11-23 10:00:00,84.03,84.06,83.31,83.34,144772.0,81.3689,81.3979,80.6717,80.7007,144772.0
2021-11-23 10:30:00,83.3,83.75,83.28,83.28,205278.0,80.662,81.0977,80.6426,80.6426,205278.0
2021-11-23 11:00:00,83.28,83.38,82.96,83.25,139644.0,80.6426,80.7395,80.3328,80.6136,139644.0
2021-11-23 11:30:00,83.24,83.43,83.08,83.34,158912.0,80.6039,80.7879,80.449,80.7007,158912.0
2021-11-23 12:00:00,83.33,83.58,83.1,83.52,91894.0,80.691,80.9331,80.4683,80.875,91894.0
2021-11-23 12:30:00,83.52,83.56,83.32,83.39,58135.0,80.875,80.9138,80.6814,80.7491,58135.0
2021-11-23 13:00:00,83.39,83.53,83.31,83.39,50382.0,80.7491,80.8847,80.6717,80.7491,50382.0
2021-11-23 13:30:00,83.41,83.78,83.36,83.61,52335.0,80.7685,81.1268,80.7201,80.9622,52335.0
2021-11-23 14:00:00,83.62,83.82,83.57,83.68,60315.0,80.9719,81.1655,80.9234,81.03,60315.0
2021-11-23 14:30:00,83.67,84.04,83.51,83.96,93879.0,81.0203,81.3786,80.8653,81.3011,93879.0
2021-11-23 15:00:00,83.96,83.98,83.8,83.84,84110.0,81.3011,81.3205,81.1462,81.1849,84110.0
2021-11-23 15:30:00,83.82,84.07,83.82,84.0,204677.0,81.1655,81.4076,81.1655,81.3398,204677.0
2021-11-24 09:30:00,83.71,83.8,83.27,83.55,440945.0,81.059,81.1462,80.6329,80.9041,440945.0
2021-11-24 10:00:00,83.54,83.71,83.34,83.67,298148.0,80.8944,81.059,80.7007,81.0203,298148.0
2021-11-24 10:30:00,83.68,83.82,83.59,83.6,150501.0,81.03,81.1655,80.9428,80.9525,150501.0
2021-11-24 11:00:00,83.59,83.85,83.56,83.78,183033.0,80.9428,81.1946,80.9138,81.1268,183033.0
2021-11-24 11:30:00,83.78,83.92,83.63,83.73,109480.0,81.1268,81.2624,80.9815,81.0784,109480.0
2021-11-24 12:00:00,83.72,83.9,83.68,83.77,109101.0,81.0687,81.243,81.03,81.1171,109101.0
2021-11-24 12:30:00,83.77,83.9,83.77,83.9,47148.0,81.1171,81.243,81.1171,81.243,47148.0
2021-11-24 13:00:00,83.9,84.02,83.86,83.99,43453.0,81.243,81.3592,81.2043,81.3301,43453.0
2021-11-24 13:30:00,83.99,84.1,83.84,83.84,55063.0,81.3301,81.4367,81.1849,81.1849,55063.0
2021-11-24 14:00:00,83.86,83.92,83.63,83.78,100010.0,81.2043,81.2624,80.9815,81.1268,100010.0
2021-11-24 14:30:00,83.79,84.0,83.71,83.93,74445.0,81.1365,81.3398,81.059,81.272,74445.0
2021-11-24 15:00:00,83.93,83.99,83.81,83.99,70737.0,81.272,81.3301,81.1558,81.3301,70737.0
2021-11-24 15:30:00,83.98,83.98,83.77,83.85,201073.0,81.3205,81.3205,81.1171,81.1946,201073.0
2021-11-26 09:30:00,81.99,83.18,81.86,82.4,518389.0,79.3935,80.5458,79.2676,79.7905,518389.0
2021-11-26 10:00:00,82.38,82.54,81.76,82.48,206960.0,79.7711,79.9261,79.1708,79.868,206960.0
2021-11-26 10:30:00,82.49,82.52,81.98,82.05,157172.0,79.8776,79.9067,79.3838,79.4516,157172.0
2021-11-26 11:00:00,82.06,82.18,81.67,81.89,157074.0,79.4613,79.5775,79.0836,79.2966,157074.0
2021-11-26 11:30:00,81.89,82.2,81.68,81.84,143238.0,79.2966,79.5968,79.0933,79.2482,143238.0
2021-11-26 12:00:00,81.85,82.39,81.79,82.39,185989.0,79.2579,79.7808,79.1998,79.7808,185989.0
2021-11-26 12:30:00,82.37,82.65,82.02,82.3,195659.0,79.7614,80.0326,79.4225,79.6937,195659.0
2021-11-29 09:30:00,82.96,83.24,82.31,82.43,356275.0,80.3328,80.6039,79.7033,79.8195,356275.0
2021-11-29 10:00:00,82.44,82.59,81.9,81.92,214225.0,79.8292,79.9745,79.3063,79.3257,214225.0
2021-11-29 10:30:00,81.93,82.06,81.72,81.85,146443.0,79.3354,79.4613,79.132,79.2579,146443.0
2021-11-29 11:00:00,81.86,82.26,81.85,82.09,106512.0,79.2676,79.6549,79.2579,79.4903,106512.0
2021-11-29 11:30:00,82.11,82.5,82.11,82.5,92454.0,79.5097,79.8873,79.5097,79.8873,92454.0
2021-11-29 12:00:00,82.51,82.79,82.51,82.71,79286.0,79.897,80.1681,79.897,80.0907,79286.0
2021-11-29 12:30:00,82.72,82.92,82.69,82.9,81977.0,80.1004,80.294,80.0713,80.2747,81977.0
2021-11-29 13:00:00,82.89,82.99,82.64,82.72,49030.0,80.265,80.3618,80.0229,80.1004,49030.0
2021-11-29 13:30:00,82.73,82.78,82.54,82.69,44592.0,80.11,80.1585,79.9261,80.0713,44592.0
2021-11-29 14:00:00,82.68,82.69,82.48,82.62,54922.0,80.0616,80.0713,79.868,80.0035,54922.0
2021-11-29 14:30:00,82.63,82.65,82.49,82.53,86056.0,80.0132,80.0326,79.8776,79.9164,86056.0
2021-11-29 15:00:00,82.53,82.67,82.49,82.55,85186.0,79.9164,80.0519,79.8776,79.9357,85186.0
2021-11-29 15:30:00,82.55,82.62,82.32,82.32,220897.0,79.9357,80.0035,79.713,79.713,220897.0
2021-11-30 09:30:00,81.82,82.45,81.78,81.92,191213.0,79.2289,79.8389,79.1901,79.3257,191213.0
2021-11-30 10:00:00,81.89,82.31,81.8,82.14,187926.0,79.2966,79.7033,79.2095,79.5387,187926.0
2021-11-30 10:30:00,82.13,82.57,81.3,81.3,441733.0,79.529,79.9551,78.7253,78.7253,441733.0
2021-11-30 11:00:00,81.31,81.66,81.01,81.26,367739.0,78.735,79.0739,78.4445,78.6866,367739.0
2021-11-30 11:30:00,81.25,81.28,80.65,81.0,277283.0,78.6769,78.706,78.0959,78.4348,277283.0
2021-11-30 12:00:00,80.99,80.99,80.34,80.71,217972.0,78.4251,78.4251,77.7957,78.154,217972.0
2021-11-30 12:30:00,80.72,80.72,80.32,80.38,264467.0,78.1637,78.1637,77.7764,77.8345,264467.0
2021-11-30 13:00:00,80.38,80.41,80.13,80.35,218760.0,77.8345,77.8635,77.5924,77.8054,218760.0
2021-11-30 13:30:00,80.34,80.85,80.33,80.84,71517.0,77.7957,78.2896,77.786,78.2799,71517.0
2021-11-30 14:00:00,80.84,81.02,80.74,80.77,66029.0,78.2799,78.4542,78.1831,78.2121,66029.0
2021-11-30 14:30:00,80.77,80.85,80.48,80.51,118244.0,78.2121,78.2896,77.9313,77.9603,118244.0
2021-11-30 15:00:00,80.51,80.74,80.47,80.63,111776.0,77.9603,78.1831,77.9216,78.0765,111776.0
2021-11-30 15:30:00,80.63,80.88,80.2,80.25,303471.0,78.0765,78.3186,77.6602,77.7086,303471.0
2021-12-01 09:30:00,81.71,82.22,81.08,82.2,361682.0,79.1223,79.6162,78.5123,79.5968,361682.0
2021-12-01 10:00:00,82.21,82.54,82.16,82.31,146340.0,79.6065,79.9261,79.5581,79.7033,146340.0
2021-12-01 10:30:00,82.33,82.51,81.92,82.47,113513.0,79.7227,79.897,79.3257,79.8583,113513.0
2021-12-01 11:00:00,82.46,82.64,82.35,82.41,81727.0,79.8486,80.0229,79.7421,79.8002,81727.0
2021-12-01 11:30:00,82.45,82.52,81.97,82.1,108537.0,79.8389,79.9067,79.3741,79.5,108537.0
2021-12-01 12:00:00,82.09,82.55,82.02,82.32,72329.0,79.4903,79.9357,79.4225,79.713,72329.0
2021-12-01 12:30:00,82.35,82.45,81.84,81.87,102927.0,79.7421,79.8389,79.2482,79.2773,102927.0
2021-12-01 13:00:00,81.86,81.98,81.5,81.85,146682.0,79.2676,79.3838,78.919,79.2579,146682.0
2021-12-01 13:30:00,81.85,81.92,81.15,81.63,354532.0,79.2579,79.3257,78.5801,79.0449,354532.0
2021-12-01 14:00:00,81.59,81.69,81.05,81.58,131987.0,79.0061,79.103,78.4832,78.9965,131987.0
2021-12-01 14:30:00,81.56,81.73,81.39,81.45,168782.0,78.9771,79.1417,78.8125,78.8706,168782.0
2021-12-01 15:00:00,81.47,81.54,80.53,80.7,282311.0,78.8899,78.9577,77.9797,78.1443,282311.0
2021-12-01 15:30:00,80.68,81.17,80.12,80.13,365074.0,78.125,78.5994,77.5827,77.5924,365074.0
2021-12-02 09:30:00,80.63,81.98,80.55,81.78,398883.0,78.0765,79.3838,77.9991,79.1901,398883.0
2021-12-02 10:00:00,81.84,81.87,81.47,81.83,270137.0,79.2482,79.2773,78.8899,79.2385,270137.0
2021-12-02 10:30:00,81.83,82.09,81.37,82.08,309452.0,79.2385,79.4903,78.7931,79.4806,309452.0
2021-12-02 11:00:00,82.06,82.46,81.89,82.41,171006.0,79.4613,79.8486,79.2966,79.8002,171006.0
2021-12-02 11:30:00,82.41,82.57,81.99,82.47,144729.0,79.8002,79.9551,79.3935,79.8583,144729.0
2021-12-02 12:00:00,82.49,82.73,82.35,82.68,130293.0,79.8776,80.11,79.7421,80.0616,130293.0
2021-12-02 12:30:00,82.71,82.79,82.51,82.67,129311.0,80.0907,80.1681,79.897,80.0519,129311.0
2021-12-02 13:00:00,82.67,82.75,82.37,82.46,158054.0,80.0519,80.1294,79.7614,79.8486,158054.0
2021-12-02 13:30:00,82.47,82.93,82.37,82.9,102400.0,79.8583,80.3037,79.7614,80.2747,102400.0
2021-12-02 14:00:00,82.91,83.11,82.73,83.11,123766.0,80.2843,80.478,80.11,80.478,123766.0
2021-12-02 14:30:00,83.09,83.1,82.69,82.84,178379.0,80.4586,80.4683,80.0713,80.2166,178379.0
2021-12-02 15:00:00,82.87,83.01,82.69,82.88,231183.0,80.2456,80.3812,80.0713,80.2553,231183.0
2021-12-02 15:30:00,82.89,83.24,82.65,82.9,403624.0,80.265,80.6039,80.0326,80.2747,403624.0
2021-12-03 09:30:00,83.12,83.5,82.76,83.06,344699.0,80.4877,80.8557,80.1391,80.4296,344699.0
2021-12-03 10:00:00,83.07,83.29,82.74,83.16,243007.0,80.4393,80.6523,80.1197,80.5264,243007.0
2021-12-03 10:30:00,83.13,83.15,82.04,82.11,319116.0,80.4974,80.5167,79.4419,79.5097,319116.0
2021-12-03 11:00:00,82.08,82.66,81.85,82.6,334823.0,79.4806,80.0423,79.2579,79.9842,334823.0
2021-12-03 11:30:00,82.6,82.91,82.12,82.15,237995.0,79.9842,80.2843,79.5194,79.5484,237995.0
2021-12-03 12:00:00,82.15,82.87,82.09,82.74,169779.0,79.5484,80.2456,79.4903,80.1197,169779.0
2021-12-03 12:30:00,82.71,82.96,82.44,82.6,149664.0,80.0907,80.3328,79.8292,79.9842,149664.0
2021-12-03 13:00:00,82.57,82.93,82.45,82.67,145613.0,79.9551,80.3037,79.8389,80.0519,145613.0
2021-12-03 13:30:00,82.65,82.66,82.29,82.34,133917.0,80.0326,80.0423,79.684,79.7324,133917.0
2021-12-03 14:00:00,82.36,82.52,82.01,82.3,164920.0,79.7518,79.9067,79.4128,79.6937,164920.0
2021-12-03 14:30:00,82.32,82.37,81.89,81.98,184695.0,79.713,79.7614,79.2966,79.3838,184695.0
2021-12-03 15:00:00,81.96,82.49,81.86,82.4,220066.0,79.3644,79.8776,79.2676,79.7905,220066.0
2021-12-03 15:30:00,82.39,82.72,81.97,82.6,457175.0,79.7808,80.1004,79.3741,79.9842,457175.0
2021-12-06 09:30:00,83.47,84.22,83.16,84.08,480729.0,80.8266,81.5529,80.5264,81.4173,480729.0
2021-12-06 10:00:00,84.1,84.18,83.65,83.77,517341.0,81.4367,81.5141,81.0009,81.1171,517341.0
2021-12-06 10:30:00,83.78,84.36,83.62,84.31,302399.0,81.1268,81.6884,80.9719,81.64,302399.0
2021-12-06 11:00:00,84.3,84.31,83.86,83.98,218422.0,81.6303,81.64,81.2043,81.3205,218422.0
2021-12-06 11:30:00,84.0,84.04,83.68,83.81,156443.0,81.3398,81.3786,81.03,81.1558,156443.0
2021-12-06 12:00:00,83.83,84.04,83.71,84.03,159630.0,81.1752,81.3786,81.059,81.3689,159630.0
2021-12-06 12:30:00,84.04,84.3,83.95,84.3,110104.0,81.3786,81.6303,81.2914,81.6303,110104.0
2021-12-06 13:00:00,84.3,84.36,84.08,84.29,214292.0,81.6303,81.6884,81.4173,81.6206,214292.0
2021-12-06 13:30:00,84.3,84.72,84.25,84.65,91624.0,81.6303,82.037,81.5819,81.9692,91624.0
2021-12-06 14:00:00,84.65,84.78,84.56,84.56,96311.0,81.9692,82.0951,81.8821,81.8821,96311.0
2021-12-06 14:30:00,84.56,84.63,84.26,84.32,110675.0,81.8821,81.9499,81.5916,81.6497,110675.0
2021-12-06 15:00:00,84.3,84.53,84.22,84.37,163160.0,81.6303,81.853,81.5529,81.6981,163160.0
2021-12-06 15:30:00,84.37,84.44,84.16,84.23,275280.0,81.6981,81.7659,81.4948,81.5625,275280.0
2021-12-07 09:30:00,85.26,85.63,84.96,85.4,353478.0,82.5599,82.9182,82.2694,82.6955,353478.0
2021-12-07 10:00:00,85.41,85.74,85.27,85.48,232228.0,82.7052,83.0247,82.5696,82.7729,232228.0
2021-12-07 10:30:00,85.49,85.91,85.37,85.91,141835.0,82.7826,83.1893,82.6664,83.1893,141835.0
2021-12-07 11:00:00,85.92,86.17,85.88,86.11,89707.0,83.199,83.4411,83.1603,83.383,89707.0
2021-12-07 11:30:00,86.11,86.11,85.72,85.74,86507.0,83.383,83.383,83.0053,83.0247,86507.0
2021-12-07 12:00:00,85.73,85.82,85.55,85.57,68184.0,83.015,83.1022,82.8407,82.8601,68184.0
2021-12-07 12:30:00,85.58,85.82,85.49,85.82,67554.0,82.8698,83.1022,82.7826,83.1022,67554.0
2021-12-07 13:00:00,85.8,85.81,85.57,85.74,62340.0,83.0828,83.0925,82.8601,83.0247,62340.0
2021-12-07 13:30:00,85.74,85.92,85.7,85.87,93435.0,83.0247,83.199,82.986,83.1506,93435.0
2021-12-07 14:00:00,85.86,85.86,85.64,85.64,184376.0,83.1409,83.1409,82.9279,82.9279,184376.0
2021-12-07 14:30:00,85.64,85.72,85.53,85.7,65796.0,82.9279,83.0053,82.8214,82.986,65796.0
2021-12-07 15:00:00,85.68,85.7,85.34,85.34,94590.0,82.9666,82.986,82.6374,82.6374,94590.0
2021-12-07 15:30:00,85.35,85.39,85.01,85.31,252539.0,82.6471,82.6858,82.3178,82.6083,252539.0
2021-12-08 09:30:00,85.68,86.02,85.16,85.38,313619.0,82.9666,83.2958,82.4631,82.6761,313619.0
2021-12-08 10:00:00,85.36,85.68,85.2,85.2,150944.0,82.6567,82.9666,82.5018,82.5018,150944.0
2021-12-08 10:30:00,85.24,85.81,85.23,85.43,119309.0,82.5405,83.0925,82.5309,82.7245,119309.0
2021-12-08 11:00:00,85.44,85.65,85.39,85.61,82922.0,82.7342,82.9376,82.6858,82.8988,82922.0
2021-12-08 11:30:00,85.61,85.82,85.4,85.81,76640.0,82.8988,83.1022,82.6955,83.0925,76640.0
2021-12-08 12:00:00,85.79,85.85,85.71,85.71,65832.0,83.0731,83.1312,82.9957,82.9957,65832.0
2021-12-08 12:30:00,85.72,85.84,85.69,85.79,92928.0,83.0053,83.1215,82.9763,83.0731,92928.0
2021-12-08 13:00:00,85.78,85.88,85.7,85.79,258110.0,83.0634,83.1603,82.986,83.0731,258110.0
2021-12-08 13:30:00,85.78,85.84,85.65,85.66,48895.0,83.0634,83.1215,82.9376,82.9472,48895.0
2021-12-08 14:00:00,85.65,85.67,85.5,85.65,57260.0,82.9376,82.9569,82.7923,82.9376,57260.0
2021-12-08 14:30:00,85.64,85.67,85.51,85.59,80859.0,82.9279,82.9569,82.802,82.8795,80859.0
2021-12-08 15:00:00,85.58,85.85,85.56,85.84,72282.0,82.8698,83.1312,82.8504,83.1215,72282.0
2021-12-08 15:30:00,85.83,86.0,85.8,85.82,242832.0,83.1119,83.2765,83.0828,83.1022,242832.0
2021-12-09 09:30:00,86.04,86.27,85.69,85.86,267903.0,83.3152,83.5379,82.9763,83.1409,267903.0
2021-12-09 10:00:00,85.8,86.25,85.76,85.98,201721.0,83.0828,83.5186,83.0441,83.2571,201721.0
2021-12-09 10:30:00,85.99,86.09,85.82,86.04,165008.0,83.2668,83.3636,83.1022,83.3152,165008.0
2021-12-09 11:00:00,86.05,86.16,85.82,86.12,106713.0,83.3249,83.4314,83.1022,83.3927,106713.0
2021-12-09 11:30:00,86.12,86.22,85.99,86.07,83435.0,83.3927,83.4895,83.2668,83.3443,83435.0
2021-12-09 12:00:00,86.07,86.19,85.96,86.16,69196.0,83.3443,83.4605,83.2377,83.4314,69196.0
2021-12-09 12:30:00,86.15,86.55,86.15,86.54,57901.0,83.4217,83.8091,83.4217,83.7994,57901.0
2021-12-09 13:00:00,86.53,86.56,86.42,86.5,83958.0,83.7897,83.8187,83.6832,83.7606,83958.0
2021-12-09 13:30:00,86.48,86.61,86.42,86.55,93407.0,83.7413,83.8672,83.6832,83.8091,93407.0
2021-12-09 14:00:00,86.56,86.59,86.23,86.27,88042.0,83.8187,83.8478,83.4992,83.5379,88042.0
2021-12-09 14:30:00,86.26,86.3,85.81,85.89,88490.0,83.5282,83.567,83.0925,83.17,88490.0
2021-12-09 15:00:00,85.9,86.05,85.67,85.84,119499.0,83.1796,83.3249,82.9569,83.1215,119499.0
2021-12-09 15:30:00,85.83,85.9,85.45,85.49,213740.0,83.1119,83.1796,82.7439,82.7826,213740.0
2021-12-10 09:30:00,85.73,86.14,85.55,85.67,367872.0,83.015,83.412,82.8407,82.9569,367872.0
2021-12-10 10:00:00,85.68,86.08,85.62,86.04,427456.0,82.9666,83.3539,82.9085,83.3152,427456.0
2021-12-10 10:30:00,86.06,86.1,85.42,85.5,353960.0,83.3346,83.3733,82.7148,82.7923,353960.0
2021-12-10 11:00:00,85.5,85.6,85.11,85.47,260808.0,82.7923,82.8891,82.4147,82.7633,260808.0
2021-12-10 11:30:00,85.46,85.77,85.39,85.73,143572.0,82.7536,83.0538,82.6858,83.015,143572.0
2021-12-10 12:00:00,85.73,85.83,85.66,85.71,124159.0,83.015,83.1119,82.9472,82.9957,124159.0
2021-12-10 12:30:00,85.71,85.74,85.53,85.7,84825.0,82.9957,83.0247,82.8214,82.986,84825.0
2021-12-10 13:00:00,85.7,85.93,85.67,85.85,104600.0,82.986,83.2087,82.9569,83.1312,104600.0
2021-12-10 13:30:00,85.84,85.91,85.7,85.81,107130.0,83.1215,83.1893,82.986,83.0925,107130.0
2021-12-10 14:00:00,85.81,85.86,85.72,85.85,72665.0,83.0925,83.1409,83.0053,83.1312,72665.0
2021-12-10 14:30:00,85.85,85.91,85.64,85.66,91672.0,83.1312,83.1893,82.9279,82.9472,91672.0
2021-12-10 15:00:00,85.65,85.87,85.63,85.86,86289.0,82.9376,83.1506,82.9182,83.1409,86289.0
2021-12-10 15:30:00,85.86,86.28,85.85,86.27,287053.0,83.1409,83.5476,83.1312,83.5379,287053.0
2021-12-13 09:30:00,86.4,86.61,85.53,85.6,353564.0,83.6638,83.8672,82.8214,82.8891,353564.0
2021-12-13 10:00:00,85.58,85.71,85.07,85.12,224880.0,82.8698,82.9957,82.3759,82.4243,224880.0
2021-12-13 10:30:00,85.11,85.25,84.88,85.07,248659.0,82.4147,82.5502,82.1919,82.3759,248659.0
2021-12-13 11:00:00,85.06,85.09,84.69,84.76,440443.0,82.3662,82.3953,82.008,82.0757,440443.0
2021-12-13 11:30:00,84.77,85.02,84.76,84.95,114057.0,82.0854,82.3275,82.0757,82.2597,114057.0
2021-12-13 12:00:00,84.93,85.14,84.8,85.01,105340.0,82.2404,82.4437,82.1145,82.3178,105340.0
2021-12-13 12:30:00,85.02,85.12,84.81,84.89,92388.0,82.3275,82.4243,82.1242,82.2016,92388.0
2021-12-13 13:00:00,84.87,84.9,84.77,84.83,77981.0,82.1823,82.2113,82.0854,82.1435,77981.0
2021-12-13 13:30:00,84.82,84.85,84.71,84.8,103873.0,82.1338,82.1629,82.0273,82.1145,103873.0
2021-12-13 14:00:00,84.8,84.89,84.65,84.88,96181.0,82.1145,82.2016,81.9692,82.1919,96181.0
2021-12-13 14:30:00,84.87,84.96,84.74,84.85,78514.0,82.1823,82.2694,82.0564,82.1629,78514.0
2021-12-13 15:00:00,84.87,85.0,84.85,84.93,115223.0,82.1823,82.3081,82.1629,82.2404,115223.0
2021-12-13 15:30:00,84.92,85.04,84.59,84.63,227876.0,82.2307,82.3469,81.9111,81.9499,227876.0
2021-12-14 09:30:00,83.92,84.32,83.47,83.98,479010.0,81.2624,81.6497,80.8266,81.3205,479010.0
2021-12-14 10:00:00,83.96,84.34,83.86,84.22,330728.0,81.3011,81.6691,81.2043,81.5529,330728.0
2021-12-14 10:30:00,84.21,84.28,83.46,83.61,314955.0,81.5432,81.611,80.8169,80.9622,314955.0
2021-12-14 11:00:00,83.63,83.63,83.31,83.45,530651.0,80.9815,80.9815,80.6717,80.8072,530651.0
2021-12-14 11:30:00,83.46,83.68,83.31,83.39,180366.0,80.8169,81.03,80.6717,80.7491,180366.0
2021-12-14 12:00:00,83.41,83.55,83.24,83.42,100180.0,80.7685,80.9041,80.6039,80.7782,100180.0
2021-12-14 12:30:00,83.43,83.47,83.23,83.34,117104.0,80.7879,80.8266,80.5942,80.7007,117104.0
2021-12-14 13:00:00,83.34,83.51,83.31,83.4,84823.0,80.7007,80.8653,80.6717,80.7588,84823.0
2021-12-14 13:30:00,83.39,83.4,83.05,83.11,66079.0,80.7491,80.7588,80.4199,80.478,66079.0
2021-12-14 14:00:00,83.11,83.61,83.11,83.54,92587.0,80.478,80.9622,80.478,80.8944,92587.0
2021-12-14 14:30:00,83.53,83.72,83.47,83.65,72477.0,80.8847,81.0687,80.8266,81.0009,72477.0
2021-12-14 15:00:00,83.64,83.89,83.63,83.79,285194.0,80.9912,81.2333,80.9815,81.1365,285194.0
2021-12-14 15:30:00,83.79,83.88,83.43,83.58,391347.0,81.1365,81.2236,80.7879,80.9331,391347.0
2021-12-15 09:30:00,83.36,83.63,82.98,83.07,409529.0,80.7201,80.9815,80.3521,80.4393,409529.0
2021-12-15 10:00:00,83.07,83.48,83.0,83.08,200254.0,80.4393,80.8363,80.3715,80.449,200254.0
2021-12-15 10:30:00,83.1,83.39,83.09,83.15,87724.0,80.4683,80.7491,80.4586,80.5167,87724.0
2021-12-15 11:00:00,83.16,83.29,82.89,82.91,92748.0,80.5264,80.6523,80.265,80.2843,92748.0
2021-12-15 11:30:00,82.9,83.23,82.76,83.21,157485.0,80.2747,80.5942,80.1391,80.5748,157485.0
2021-12-15 12:00:00,83.21,83.39,83.17,83.29,140176.0,80.5748,80.7491,80.5361,80.6523,140176.0
2021-12-15 12:30:00,83.29,83.34,83.15,83.29,120126.0,80.6523,80.7007,80.5167,80.6523,120126.0
2021-12-15 13:00:00,83.3,83.45,83.26,83.41,273946.0,80.662,80.8072,80.6233,80.7685,273946.0
2021-12-15 13:30:00,83.41,83.53,83.34,83.52,217563.0,80.7685,80.8847,80.7007,80.875,217563.0
2021-12-15 14:00:00,83.51,84.37,83.14,83.73,464596.0,80.8653,81.6981,80.5071,81.0784,464596.0
2021-12-15 14:30:00,83.72,84.03,83.59,83.67,331587.0,81.0687,81.3689,80.9428,81.0203,331587.0
2021-12-15 15:00:00,83.67,84.54,83.59,84.53,257793.0,81.0203,81.8627,80.9428,81.853,257793.0
2021-12-15 15:30:00,84.53,84.89,84.27,84.87,620079.0,81.853,82.2016,81.6013,82.1823,620079.0
2021-12-16 09:30:00,84.83,84.99,83.96,84.28,475042.0,82.1435,82.2985,81.3011,81.611,475042.0
2021-12-16 10:00:00,84.27,84.53,84.04,84.47,424862.0,81.6013,81.853,81.3786,81.7949,424862.0
2021-12-16 10:30:00,84.46,84.6,84.28,84.38,163162.0,81.7853,81.9208,81.611,81.7078,163162.0
2021-12-16 11:00:00,84.37,84.49,83.97,84.41,200829.0,81.6981,81.8143,81.3108,81.7368,200829.0
2021-12-16 11:30:00,84.39,84.45,84.14,84.16,138953.0,81.7175,81.7756,81.4754,81.4948,138953.0
2021-12-16 12:00:00,84.14,84.26,83.97,83.97,126851.0,81.4754,81.5916,81.3108,81.3108,126851.0
2021-12-16 12:30:00,83.97,84.05,83.46,83.46,301818.0,81.3108,81.3882,80.8169,80.8169,301818.0
2021-12-16 13:00:00,83.47,83.93,83.47,83.77,149247.0,80.8266,81.272,80.8266,81.1171,149247.0
2021-12-16 13:30:00,83.76,83.97,83.63,83.8,85047.0,81.1074,81.3108,80.9815,81.1462,85047.0
2021-12-16 14:00:00,83.8,83.85,83.59,83.62,92863.0,81.1462,81.1946,80.9428,80.9719,92863.0
2021-12-16 14:30:00,83.64,83.73,83.16,83.36,210627.0,80.9912,81.0784,80.5264,80.7201,210627.0
2021-12-16 15:00:00,83.35,83.8,83.21,83.76,236212.0,80.7104,81.1462,80.5748,81.1074,236212.0
2021-12-16 15:30:00,83.8,83.92,83.4,83.51,372114.0,81.1462,81.2624,80.7588,80.8653,372114.0
2021-12-17 09:30:00,82.88,83.11,82.54,82.67,921190.0,80.2553,80.478,79.9261,80.0519,921190.0
2021-12-17 10:00:00,82.63,82.71,82.11,82.15,1082537.0,80.0132,80.0907,79.5097,79.5484,1082537.0
2021-12-17 10:30:00,82.13,83.08,82.04,82.83,1371340.0,79.529,80.449,79.4419,80.2069,1371340.0
2021-12-17 11:00:00,82.83,82.98,82.63,82.79,567365.0,80.2069,80.3521,80.0132,80.1681,567365.0
2021-12-17 11:30:00,82.79,82.82,81.83,81.94,248195.0,80.1681,80.1972,79.2385,79.3451,248195.0
2021-12-17 12:00:00,81.93,81.98,81.51,81.96,339044.0,79.3354,79.3838,78.9287,79.3644,339044.0
2021-12-17 12:30:00,81.96,82.19,81.83,81.95,228161.0,79.3644,79.5871,79.2385,79.3547,228161.0
2021-12-17 13:00:00,81.94,82.17,81.89,82.16,417470.0,79.3451,79.5678,79.2966,79.5581,417470.0
2021-12-17 13:30:00,82.16,82.3,82.13,82.26,556087.0,79.5581,79.6937,79.529,79.6549,556087.0
2021-12-17 14:00:00,82.26,82.41,82.1,82.22,494212.0,79.6549,79.8002,79.5,79.6162,494212.0
2021-12-17 14:30:00,82.23,82.29,82.07,82.28,236861.0,79.6259,79.684,79.4709,79.6743,236861.0
2021-12-17 15:00:00,82.28,82.33,82.03,82.11,390202.0,79.6743,79.7227,79.4322,79.5097,390202.0
2021-12-17 15:30:00,82.1,82.15,81.39,81.55,1054493.0,79.5,79.5484,78.8125,78.9674,1054493.0
2021-12-20 09:30:00,80.47,80.56,79.42,79.84,497826.0,78.0496,78.1369,77.0312,77.4386,497826.0
2021-12-20 10:00:00,79.84,79.94,79.01,79.05,443367.0,77.4386,77.5356,76.6336,76.6724,443367.0
2021-12-20 10:30:00,79.02,79.15,78.61,78.67,499722.0,76.6433,76.7693,76.2456,76.3038,499722.0
2021-12-20 11:00:00,78.67,78.98,78.65,78.75,189671.0,76.3038,76.6045,76.2844,76.3814,189671.0
2021-12-20 11:30:00,78.74,79.25,78.68,79.25,108865.0,76.3717,76.8663,76.3135,76.8663,108865.0
2021-12-20 12:00:00,79.22,79.26,79.02,79.09,192199.0,76.8372,76.876,76.6433,76.7112,192199.0
2021-12-20 12:30:00,79.09,79.14,78.85,79.08,79029.0,76.7112,76.7596,76.4784,76.7015,79029.0
2021-12-20 13:00:00,79.07,79.26,79.0,79.21,221606.0,76.6918,76.876,76.6239,76.8275,221606.0
2021-12-20 13:30:00,79.21,79.53,79.15,79.42,228271.0,76.8275,77.1379,76.7693,77.0312,228271.0
2021-12-20 14:00:00,79.42,79.59,79.24,79.24,790812.0,77.0312,77.1961,76.8566,76.8566,790812.0
2021-12-20 14:30:00,79.24,79.37,79.14,79.3,340523.0,76.8566,76.9827,76.7596,76.9148,340523.0
2021-12-20 15:00:00,79.31,79.66,79.31,79.62,496829.0,76.9245,77.264,76.9245,77.2252,496829.0
2021-12-20 15:30:00,79.61,79.7,79.41,79.58,1490237.0,77.2155,77.3028,77.0215,77.1864,1490237.0
2021-12-21 09:30:00,80.35,80.86,80.25,80.27,302989.0,77.9333,78.4279,77.8363,77.8557,302989.0
2021-12-21 10:00:00,80.27,80.89,80.16,80.41,271720.0,77.8557,78.457,77.749,77.9914,271720.0
2021-12-21 10:30:00,80.41,80.48,80.21,80.39,111347.0,77.9914,78.0593,77.7975,77.9721,111347.0
2021-12-21 11:00:00,80.42,80.69,80.33,80.61,271291.0,78.0011,78.263,77.9139,78.1854,271291.0
2021-12-21 11:30:00,80.61,81.06,80.6,80.96,198083.0,78.1854,78.6219,78.1757,78.5249,198083.0
2021-12-21 12:00:00,80.98,81.2,80.97,81.11,189356.0,78.5443,78.7577,78.5346,78.6704,189356.0
2021-12-21 12:30:00,81.12,81.43,81.08,81.38,132743.0,78.6801,78.9808,78.6413,78.9323,132743.0
2021-12-21 13:00:00,81.38,81.46,81.24,81.46,235878.0,78.9323,79.0099,78.7965,79.0099,235878.0
2021-12-21 13:30:00,81.47,81.6,81.47,81.5,146661.0,79.0196,79.1457,79.0196,79.0487,146661.0
2021-12-21 14:00:00,81.51,81.55,81.36,81.52,157315.0,79.0584,79.0972,78.9129,79.0681,157315.0
2021-12-21 14:30:00,81.52,81.55,81.29,81.52,179041.0,79.0681,79.0972,78.845,79.0681,179041.0
2021-12-21 15:00:00,81.51,81.61,81.45,81.57,117549.0,79.0584,79.1554,79.0002,79.1166,117549.0
2021-12-21 15:30:00,81.57,81.69,81.3,81.66,329195.0,79.1166,79.2329,78.8547,79.2039,329195.0
2021-12-22 09:30:00,81.62,82.16,81.62,81.87,235485.0,79.1651,79.6888,79.1651,79.4075,235485.0
2021-12-22 10:00:00,81.89,82.38,81.87,82.25,96493.0,79.4269,79.9022,79.4075,79.7761,96493.0
2021-12-22 10:30:00,82.25,82.61,82.12,82.53,107145.0,79.7761,80.1253,79.65,80.0477,107145.0
2021-12-22 11:00:00,82.51,82.63,82.41,82.54,73089.0,80.0283,80.1447,79.9313,80.0574,73089.0
2021-12-22 11:30:00,82.54,82.61,82.44,82.53,57715.0,80.0574,80.1253,79.9604,80.0477,57715.0
2021-12-22 12:00:00,82.55,82.7,82.28,82.43,179720.0,80.0671,80.2126,79.8052,79.9507,179720.0
2021-12-22 12:30:00,82.47,82.67,82.46,82.67,26662.0,79.9895,80.1835,79.9798,80.1835,26662.0
2021-12-22 13:00:00,82.66,82.86,82.65,82.75,27592.0,80.1738,80.3678,80.1641,80.2611,27592.0
2021-12-22 13:30:00,82.76,82.82,82.6,82.66,66458.0,80.2708,80.329,80.1156,80.1738,66458.0
2021-12-22 14:00:00,82.65,82.68,82.44,82.46,64160.0,80.1641,80.1932,79.9604,79.9798,64160.0
2021-12-22 14:30:00,82.47,82.64,82.46,82.61,81838.0,79.9895,80.1544,79.9798,80.1253,81838.0
2021-12-22 15:00:00,82.61,82.79,82.59,82.72,236740.0,80.1253,80.2999,80.1059,80.232,236740.0
2021-12-22 15:30:00,82.72,82.99,82.7,82.85,164794.0,80.232,80.4938,80.2126,80.3581,164794.0
2021-12-23 09:30:00,83.06,83.48,83.01,83.38,239078.0,80.5617,80.9691,80.5132,80.8721,239078.0
2021-12-23 10:00:00,83.37,83.5,83.17,83.21,216767.0,80.8624,80.9885,80.6684,80.7072,216767.0
2021-12-23 10:30:00,83.21,83.33,83.04,83.33,292760.0,80.7072,80.8236,80.5423,80.8236,292760.0
2021-12-23 11:00:00,83.32,83.32,83.17,83.22,57234.0,80.8139,80.8139,80.6684,80.7169,57234.0
2021-12-23 11:30:00,83.22,83.33,83.2,83.31,102113.0,80.7169,80.8236,80.6975,80.8042,102113.0
2021-12-23 12:00:00,83.31,83.44,83.27,83.44,26373.0,80.8042,80.9303,80.7654,80.9303,26373.0
2021-12-23 12:30:00,83.43,83.48,83.33,83.37,48335.0,80.9206,80.9691,80.8236,80.8624,48335.0
2021-12-23 13:00:00,83.37,83.45,83.34,83.44,36830.0,80.8624,80.94,80.8333,80.9303,36830.0
2021-12-23 13:30:00,83.42,83.55,83.37,83.53,21419.0,80.9109,81.037,80.8624,81.0176,21419.0
2021-12-23 14:00:00,83.53,83.58,83.51,83.57,27974.0,81.0176,81.0661,80.9982,81.0564,27974.0
2021-12-23 14:30:00,83.57,83.57,83.45,83.48,21123.0,81.0564,81.0564,80.94,80.9691,21123.0
2021-12-23 15:00:00,83.47,83.5,83.37,83.38,46732.0,80.9594,80.9885,80.8624,80.8721,46732.0
2021-12-23 15:30:00,83.37,83.51,83.27,83.33,147684.0,80.8624,80.9982,80.7654,80.8236,147684.0
2021-12-27 09:30:00,83.74,84.02,83.32,83.33,192331.0,81.2213,81.4929,80.8139,80.8236,192331.0
2021-12-27 10:00:00,83.36,83.75,83.34,83.73,82549.0,80.8527,81.231,80.8333,81.2116,82549.0
2021-12-27 10:30:00,83.74,83.81,83.68,83.76,56248.0,81.2213,81.2892,81.1631,81.2407,56248.0
2021-12-27 11:00:00,83.77,84.05,83.77,84.05,42957.0,81.2504,81.522,81.2504,81.522,42957.0
2021-12-27 11:30:00,84.03,84.16,83.91,84.09,49101.0,81.5026,81.6287,81.3862,81.5608,49101.0
2021-12-27 12:00:00,84.1,84.25,84.1,84.21,38736.0,81.5705,81.716,81.5705,81.6772,38736.0
2021-12-27 12:30:00,84.21,84.22,84.11,84.18,48189.0,81.6772,81.6869,81.5802,81.6481,48189.0
2021-12-27 13:00:00,84.18,84.2,84.11,84.14,42708.0,81.6481,81.6675,81.5802,81.6093,42708.0
2021-12-27 13:30:00,84.14,84.16,84.0,84.1,50883.0,81.6093,81.6287,81.4735,81.5705,50883.0
2021-12-27 14:00:00,84.1,84.26,84.07,84.26,38839.0,81.5705,81.7257,81.5414,81.7257,38839.0
2021-12-27 14:30:00,84.25,84.26,84.06,84.1,51667.0,81.716,81.7257,81.5317,81.5705,51667.0
2021-12-27 15:00:00,84.08,84.21,84.05,84.21,72537.0,81.5511,81.6772,81.522,81.6772,72537.0
2021-12-27 15:30:00,84.21,84.55,84.2,84.55,206849.0,81.6772,82.0069,81.6675,82.0069,206849.0
2021-12-28 09:30:00,84.45,85.29,84.45,85.16,260887.0,81.9099,82.7247,81.9099,82.5986,260887.0
2021-12-28 10:00:00,85.17,85.28,85.0,85.11,122049.0,82.6083,82.715,82.4434,82.5501,122049.0
2021-12-28 10:30:00,85.12,85.23,84.89,84.9,71004.0,82.5598,82.6665,82.3367,82.3464,71004.0
2021-12-28 11:00:00,84.9,84.96,84.58,84.71,98508.0,82.3464,82.4046,82.036,82.1621,98508.0
2021-12-28 11:30:00,84.72,84.98,84.65,84.95,85501.0,82.1718,82.424,82.1039,82.3949,85501.0
2021-12-28 12:00:00,84.94,84.94,84.63,84.64,113397.0,82.3852,82.3852,82.0845,82.0942,113397.0
2021-12-28 12:30:00,84.63,84.71,84.46,84.7,83215.0,82.0845,82.1621,81.9196,82.1524,83215.0
2021-12-28 13:00:00,84.69,84.81,84.67,84.8,55148.0,82.1427,82.2591,82.1233,82.2494,55148.0
2021-12-28 13:30:00,84.79,84.94,84.69,84.94,77635.0,82.2397,82.3852,82.1427,82.3852,77635.0
2021-12-28 14:00:00,84.93,84.93,84.75,84.77,83174.0,82.3755,82.3755,82.2009,82.2203,83174.0
2021-12-28 14:30:00,84.77,84.84,84.75,84.78,78001.0,82.2203,82.2882,82.2009,82.23,78001.0
2021-12-28 15:00:00,84.79,84.95,84.72,84.89,115700.0,82.2397,82.3949,82.1718,82.3367,115700.0
2021-12-28 15:30:00,84.88,84.97,84.71,84.78,268152.0,82.327,82.4143,82.1621,82.23,268152.0
2021-12-29 09:30:00,84.71,85.52,84.71,85.4,238584.0,82.1621,82.9478,82.1621,82.8314,238584.0
2021-12-29 10:00:00,85.4,85.46,85.12,85.28,136821.0,82.8314,82.8896,82.5598,82.715,136821.0
2021-12-29 10:30:00,85.28,85.41,85.23,85.39,82373.0,82.715,82.8411,82.6665,82.8217,82373.0
2021-12-29 11:00:00,85.38,85.45,85.33,85.35,68024.0,82.812,82.8799,82.7635,82.7829,68024.0
2021-12-29 11:30:00,85.34,85.34,85.24,85.32,49672.0,82.7732,82.7732,82.6762,82.7538,49672.0
2021-12-29 12:00:00,85.33,85.38,85.11,85.13,52003.0,82.7635,82.812,82.5501,82.5695,52003.0
2021-12-29 12:30:00,85.14,85.33,85.14,85.33,30938.0,82.5792,82.7635,82.5792,82.7635,30938.0
2021-12-29 13:00:00,85.33,85.45,85.32,85.39,43778.0,82.7635,82.8799,82.7538,82.8217,43778.0
2021-12-29 13:30:00,85.4,85.53,85.39,85.5,75371.0,82.8314,82.9575,82.8217,82.9284,75371.0
2021-12-29 14:00:00,85.49,85.5,85.39,85.41,45719.0,82.9187,82.9284,82.8217,82.8411,45719.0
2021-12-29 14:30:00,85.4,85.48,85.39,85.43,50316.0,82.8314,82.909,82.8217,82.8605,50316.0
2021-12-29 15:00:00,85.43,85.65,85.39,85.58,67446.0,82.8605,83.0738,82.8217,83.0059,67446.0
2021-12-29 15:30:00,85.59,85.77,85.56,85.56,210492.0,83.0156,83.1902,82.9865,82.9865,210492.0
2021-12-30 09:30:00,85.69,86.06,85.66,85.82,234030.0,83.1126,83.4715,83.0835,83.2387,234030.0
2021-12-30 10:00:00,85.82,85.86,85.31,85.33,168783.0,83.2387,83.2775,82.7441,82.7635,168783.0
2021-12-30 10:30:00,85.34,85.34,85.1,85.13,59159.0,82.7732,82.7732,82.5404,82.5695,59159.0
2021-12-30 11:00:00,85.12,85.39,85.08,85.33,64856.0,82.5598,82.8217,82.521,82.7635,64856.0
2021-12-30 11:30:00,85.34,85.58,85.33,85.58,72467.0,82.7732,83.0059,82.7635,83.0059,72467.0
2021-12-30 12:00:00,85.57,85.58,85.47,85.53,90587.0,82.9962,83.0059,82.8993,82.9575,90587.0
2021-12-30 12:30:00,85.52,85.71,85.51,85.71,86231.0,82.9478,83.132,82.9381,83.132,86231.0
2021-12-30 13:00:00,85.7,85.74,85.56,85.62,56520.0,83.1223,83.1611,82.9865,83.0447,56520.0
2021-12-30 13:30:00,85.62,85.79,85.6,85.67,50791.0,83.0447,83.2096,83.0253,83.0932,50791.0
2021-12-30 14:00:00,85.66,85.66,85.52,85.64,43595.0,83.0835,83.0835,82.9478,83.0641,43595.0
2021-12-30 14:30:00,85.61,85.66,85.51,85.61,40085.0,83.035,83.0835,82.9381,83.035,40085.0
2021-12-30 15:00:00,85.6,85.6,85.35,85.41,70021.0,83.0253,83.0253,82.7829,82.8411,70021.0
2021-12-30 15:30:00,85.41,85.45,84.95,85.06,187063.0,82.8411,82.8799,82.3949,82.5016,187063.0
2021-12-31 09:30:00,84.96,85.21,84.76,84.86,174114.0,82.4046,82.6471,82.2106,82.3076,174114.0
2021-12-31 10:00:00,84.87,85.08,84.71,85.07,388863.0,82.3173,82.521,82.1621,82.5113,388863.0
2021-12-31 10:30:00,85.08,85.28,84.95,85.28,75314.0,82.521,82.715,82.3949,82.715,75314.0
2021-12-31 11:00:00,85.28,85.47,85.21,85.38,72124.0,82.715,82.8993,82.6471,82.812,72124.0
2021-12-31 11:30:00,85.37,85.44,85.15,85.15,96338.0,82.8023,82.8702,82.5889,82.5889,96338.0
2021-12-31 12:00:00,85.16,85.37,85.12,85.36,102550.0,82.5986,82.8023,82.5598,82.7926,102550.0
2021-12-31 12:30:00,85.36,85.67,85.34,85.66,28917.0,82.7926,83.0932,82.7732,83.0835,28917.0
2021-12-31 13:00:00,85.67,85.76,85.64,85.76,34256.0,83.0932,83.1805,83.0641,83.1805,34256.0
2021-12-31 13:30:00,85.76,85.87,85.71,85.85,34846.0,83.1805,83.2872,83.132,83.2678,34846.0
2021-12-31 14:00:00,85.86,85.87,85.7,85.81,52160.0,83.2775,83.2872,83.1223,83.229,52160.0
2021-12-31 14:30:00,85.79,85.9,85.74,85.8,89426.0,83.2096,83.3163,83.1611,83.2193,89426.0
2021-12-31 15:00:00,85.8,86.0,85.8,85.98,143943.0,83.2193,83.4133,83.2193,83.3939,143943.0
2021-12-31 15:30:00,85.98,86.12,85.73,85.76,550101.0,83.3939,83.5297,83.1514,83.1805,550101.0
2022-01-03 09:30:00,85.81,85.96,84.74,84.86,698472.0,83.229,83.3745,82.1912,82.3076,698472.0
2022-01-03 10:00:00,84.86,85.12,84.79,84.9,693032.0,82.3076,82.5598,82.2397,82.3464,693032.0
2022-01-03 10:30:00,84.91,84.92,84.23,84.33,231236.0,82.3561,82.3658,81.6966,81.7935,231236.0
2022-01-03 11:00:00,84.32,84.34,83.76,84.06,128998.0,81.7838,81.8032,81.2407,81.5317,128998.0
2022-01-03 11:30:00,84.04,84.09,83.72,84.08,313927.0,81.5123,81.5608,81.2019,81.5511,313927.0
2022-01-03 12:00:00,84.07,84.12,83.88,84.1,179104.0,81.5414,81.5899,81.3571,81.5705,179104.0
2022-01-03 12:30:00,84.11,84.11,83.9,83.9,154295.0,81.5802,81.5802,81.3765,81.3765,154295.0
2022-01-03 13:00:00,83.9,83.91,83.66,83.67,128892.0,81.3765,81.3862,81.1437,81.1534,128892.0
2022-01-03 13:30:00,83.68,83.87,83.5,83.87,289276.0,81.1631,81.3474,80.9885,81.3474,289276.0
2022-01-03 14:00:00,83.87,84.03,83.85,83.96,132262.0,81.3474,81.5026,81.328,81.4347,132262.0
2022-01-03 14:30:00,83.97,84.01,83.82,83.95,510827.0,81.4444,81.4832,81.2989,81.425,510827.0
2022-01-03 15:00:00,83.96,83.99,83.83,83.99,129303.0,81.4347,81.4638,81.3086,81.4638,129303.0
2022-01-03 15:30:00,83.98,84.16,83.76,84.09,298100.0,81.4541,81.6287,81.2407,81.5608,298100.0
2022-01-04 09:30:00,84.52,85.13,84.52,84.82,323688.0,81.9778,82.5695,81.9778,82.2688,323688.0
2022-01-04 10:00:00,84.8,85.07,84.63,85.05,156042.0,82.2494,82.5113,82.0845,82.4919,156042.0
2022-01-04 10:30:00,85.05,85.19,84.81,84.93,250335.0,82.4919,82.6277,82.2591,82.3755,250335.0
2022-01-04 11:00:00,84.95,84.95,84.67,84.83,173870.0,82.3949,82.3949,82.1233,82.2785,173870.0
2022-01-04 11:30:00,84.81,85.11,84.68,85.09,187903.0,82.2591,82.5501,82.133,82.5307,187903.0
2022-01-04 12:00:00,85.09,85.25,85.05,85.11,191997.0,82.5307,82.6859,82.4919,82.5501,191997.0
2022-01-04 12:30:00,85.11,85.18,85.02,85.05,93301.0,82.5501,82.618,82.4628,82.4919,93301.0
2022-01-04 13:00:00,85.04,85.19,85.01,85.09,58890.0,82.4822,82.6277,82.4531,82.5307,58890.0
2022-01-04 13:30:00,85.08,85.08,84.74,84.75,95624.0,82.521,82.521,82.1912,82.2009,95624.0
2022-01-04 14:00:00,84.75,85.03,84.75,84.88,77834.0,82.2009,82.4725,82.2009,82.327,77834.0
2022-01-04 14:30:00,84.86,85.06,84.86,85.05,76099.0,82.3076,82.5016,82.3076,82.4919,76099.0
2022-01-04 15:00:00,85.03,85.15,85.01,85.01,89119.0,82.4725,82.5889,82.4531,82.4531,89119.0
2022-01-04 15:30:00,85.01,85.23,84.97,85.07,411157.0,82.4531,82.6665,82.4143,82.5113,411157.0
2022-01-05 09:30:00,84.91,85.14,84.47,85.06,372715.0,82.3561,82.5792,81.9293,82.5016,372715.0
2022-01-05 10:00:00,85.04,85.41,84.9,85.38,172502.0,82.4822,82.8411,82.3464,82.812,172502.0
2022-01-05 10:30:00,85.36,85.56,85.36,85.44,147471.0,82.7926,82.9865,82.7926,82.8702,147471.0
2022-01-05 11:00:00,85.44,85.45,85.04,85.06,92155.0,82.8702,82.8799,82.4822,82.5016,92155.0
2022-01-05 11:30:00,85.05,85.17,84.9,85.17,121090.0,82.4919,82.6083,82.3464,82.6083,121090.0
2022-01-05 12:00:00,85.15,85.37,85.1,85.32,62421.0,82.5889,82.8023,82.5404,82.7538,62421.0
2022-01-05 12:30:00,85.32,85.33,85.11,85.17,126549.0,82.7538,82.7635,82.5501,82.6083,126549.0
2022-01-05 13:00:00,85.16,85.16,84.84,84.94,95758.0,82.5986,82.5986,82.2882,82.3852,95758.0
2022-01-05 13:30:00,84.94,85.05,84.78,85.03,52778.0,82.3852,82.4919,82.23,82.4725,52778.0
2022-01-05 14:00:00,85.02,85.16,84.03,84.03,480354.0,82.4628,82.5986,81.5026,81.5026,480354.0
2022-01-05 14:30:00,84.04,84.17,83.35,83.54,527203.0,81.5123,81.6384,80.843,81.0273,527203.0
2022-01-05 15:00:00,83.53,83.53,83.03,83.07,441607.0,81.0176,81.0176,80.5326,80.5714,441607.0
2022-01-05 15:30:00,83.07,83.15,82.72,82.78,944502.0,80.5714,80.649,80.232,80.2902,944502.0
2022-01-06 09:30:00,82.91,82.95,81.85,81.99,362253.0,80.4163,80.4551,79.3881,79.5239,362253.0
2022-01-06 10:00:00,81.98,82.2,81.71,82.03,461866.0,79.5142,79.7276,79.2523,79.5627,461866.0
2022-01-06 10:30:00,82.07,82.73,82.07,82.34,354258.0,79.6015,80.2417,79.6015,79.8634,354258.0
2022-01-06 11:00:00,82.35,82.63,82.19,82.4,386703.0,79.8731,80.1447,79.7179,79.9216,386703.0
2022-01-06 11:30:00,82.41,82.85,82.32,82.82,276054.0,79.9313,80.3581,79.844,80.329,276054.0
2022-01-06 12:00:00,82.82,82.97,82.74,82.93,147663.0,80.329,80.4745,80.2514,80.4357,147663.0
2022-01-06 12:30:00,82.92,83.06,82.82,82.98,140377.0,80.426,80.5617,80.329,80.4841,140377.0
2022-01-06 13:00:00,82.98,83.02,82.69,82.76,119186.0,80.4841,80.5229,80.2029,80.2708,119186.0
2022-01-06 13:30:00,82.75,82.77,82.54,82.68,99884.0,80.2611,80.2805,80.0574,80.1932,99884.0
2022-01-06 14:00:00,82.68,82.93,82.61,82.75,134196.0,80.1932,80.4357,80.1253,80.2611,134196.0
2022-01-06 14:30:00,82.75,82.87,82.64,82.82,139730.0,80.2611,80.3775,80.1544,80.329,139730.0
2022-01-06 15:00:00,82.83,82.99,82.66,82.78,172344.0,80.3387,80.4938,80.1738,80.2902,172344.0
2022-01-06 15:30:00,82.78,82.78,82.42,82.55,381453.0,80.2902,80.2902,79.941,80.0671,381453.0
2022-01-07 09:30:00,82.37,82.49,81.85,82.06,229887.0,79.8925,80.0089,79.3881,79.5918,229887.0
2022-01-07 10:00:00,82.08,82.22,81.38,81.52,280911.0,79.6112,79.747,78.9323,79.0681,280911.0
2022-01-07 10:30:00,81.51,81.59,80.53,80.63,407035.0,79.0584,79.136,78.1078,78.2048,407035.0
2022-01-07 11:00:00,80.63,80.8,80.22,80.44,321599.0,78.2048,78.3697,77.8072,78.0205,321599.0
2022-01-07 11:30:00,80.4,80.67,80.15,80.62,188318.0,77.9818,78.2436,77.7393,78.1951,188318.0
2022-01-07 12:00:00,80.63,80.69,80.28,80.4,163328.0,78.2048,78.263,77.8654,77.9818,163328.0
2022-01-07 12:30:00,80.4,80.42,80.16,80.25,162465.0,77.9818,78.0011,77.749,77.8363,162465.0
2022-01-07 13:00:00,80.25,80.32,80.11,80.11,113612.0,77.8363,77.9042,77.7005,77.7005,113612.0
2022-01-07 13:30:00,80.11,80.32,80.05,80.23,119779.0,77.7005,77.9042,77.6423,77.8169,119779.0
2022-01-07 14:00:00,80.23,80.32,80.07,80.16,131078.0,77.8169,77.9042,77.6617,77.749,131078.0
2022-01-07 14:30:00,80.15,80.29,80.04,80.23,152922.0,77.7393,77.8751,77.6326,77.8169,152922.0
2022-01-07 15:00:00,80.23,80.29,79.96,80.03,229571.0,77.8169,77.8751,77.555,77.6229,229571.0
2022-01-07 15:30:00,80.03,80.15,79.68,79.7,559131.0,77.6229,77.7393,77.2834,77.3028,559131.0
2022-01-10 09:30:00,78.86,78.95,77.92,78.2,403899.0,76.4881,76.5754,75.5763,75.8479,403899.0
2022-01-10 10:00:00,78.19,78.5,77.85,78.18,536516.0,75.8382,76.1389,75.5084,75.8285,536516.0
2022-01-10 10:30:00,78.18,78.43,77.68,77.9,311927.0,75.8285,76.071,75.3436,75.5569,311927.0
2022-01-10 11:00:00,77.9,78.62,77.72,78.62,534364.0,75.5569,76.2553,75.3824,76.2553,534364.0
2022-01-10 11:30:00,78.58,78.59,77.97,78.17,227487.0,76.2165,76.2262,75.6248,75.8188,227487.0
2022-01-10 12:00:00,78.17,78.21,77.98,77.99,95080.0,75.8188,75.8576,75.6345,75.6442,95080.0
2022-01-10 12:30:00,77.97,78.24,77.79,78.07,191660.0,75.6248,75.8867,75.4503,75.7218,191660.0
2022-01-10 13:00:00,78.07,78.37,78.02,78.3,236825.0,75.7218,76.0128,75.6733,75.9449,236825.0
2022-01-10 13:30:00,78.3,78.76,78.12,78.74,251652.0,75.9449,76.3911,75.7703,76.3717,251652.0
2022-01-10 14:00:00,78.74,79.1,78.71,79.06,220360.0,76.3717,76.7209,76.3426,76.6821,220360.0
2022-01-10 14:30:00,79.06,79.14,78.8,79.0,206129.0,76.6821,76.7596,76.4299,76.6239,206129.0
2022-01-10 15:00:00,79.01,79.06,78.73,78.86,177992.0,76.6336,76.6821,76.362,76.4881,177992.0
2022-01-10 15:30:00,78.86,79.56,78.82,79.51,443078.0,76.4881,77.167,76.4493,77.1185,443078.0
2022-01-11 09:30:00,79.73,79.73,78.9,79.14,526023.0,77.3319,77.3319,76.5269,76.7596,526023.0
2022-01-11 10:00:00,79.16,79.79,79.08,79.66,241133.0,76.779,77.3901,76.7015,77.264,241133.0
2022-01-11 10:30:00,79.67,79.82,79.24,79.44,349688.0,77.2737,77.4192,76.8566,77.0506,349688.0
2022-01-11 11:00:00,79.45,80.1,79.42,80.05,376780.0,77.0603,77.6908,77.0312,77.6423,376780.0
2022-01-11 11:30:00,80.06,80.48,79.99,80.33,359903.0,77.652,78.0593,77.5841,77.9139,359903.0
2022-01-11 12:00:00,80.33,80.37,80.1,80.11,139975.0,77.9139,77.9527,77.6908,77.7005,139975.0
2022-01-11 12:30:00,80.1,80.38,80.07,80.36,114732.0,77.6908,77.9624,77.6617,77.943,114732.0
2022-01-11 13:00:00,80.36,80.63,80.22,80.58,107743.0,77.943,78.2048,77.8072,78.1563,107743.0
2022-01-11 13:30:00,80.59,80.72,80.52,80.64,120597.0,78.166,78.2921,78.0981,78.2145,120597.0
2022-01-11 14:00:00,80.64,80.65,80.49,80.6,120561.0,78.2145,78.2242,78.069,78.1757,120561.0
2022-01-11 14:30:00,80.6,80.81,80.55,80.73,166825.0,78.1757,78.3794,78.1272,78.3018,166825.0
2022-01-11 15:00:00,80.74,80.99,80.74,80.91,173812.0,78.3115,78.554,78.3115,78.4764,173812.0
2022-01-11 15:30:00,80.9,80.93,80.65,80.91,473652.0,78.4667,78.4958,78.2242,78.4764,473652.0
2022-01-12 09:30:00,81.41,81.91,81.41,81.71,194193.0,78.9614,79.4463,78.9614,79.2523,194193.0
2022-01-12 10:00:00,81.71,81.77,81.24,81.3,123232.0,79.2523,79.3105,78.7965,78.8547,123232.0
2022-01-12 10:30:00,81.31,81.34,80.81,80.87,327067.0,78.8644,78.8935,78.3794,78.4376,327067.0
2022-01-12 11:00:00,80.87,80.98,80.33,80.67,372096.0,78.4376,78.5443,77.9139,78.2436,372096.0
2022-01-12 11:30:00,80.67,80.89,80.65,80.75,105656.0,78.2436,78.457,78.2242,78.3212,105656.0
2022-01-12 12:00:00,80.73,80.77,80.52,80.59,167794.0,78.3018,78.3406,78.0981,78.166,167794.0
2022-01-12 12:30:00,80.6,80.83,80.58,80.79,149633.0,78.1757,78.3988,78.1563,78.36,149633.0
2022-01-12 13:00:00,80.8,80.96,80.71,80.73,91117.0,78.3697,78.5249,78.2824,78.3018,91117.0
2022-01-12 13:30:00,80.71,80.84,80.67,80.7,91545.0,78.2824,78.4085,78.2436,78.2727,91545.0
2022-01-12 14:00:00,80.69,80.89,80.59,80.89,265041.0,78.263,78.457,78.166,78.457,265041.0
2022-01-12 14:30:00,80.88,80.88,80.69,80.77,76890.0,78.4473,78.4473,78.263,78.3406,76890.0
2022-01-12 15:00:00,80.77,80.82,80.59,80.77,137027.0,78.3406,78.3891,78.166,78.3406,137027.0
2022-01-12 15:30:00,80.76,81.13,80.7,80.88,313538.0,78.3309,78.6898,78.2727,78.4473,313538.0
2022-01-13 09:30:00,81.87,82.49,81.8,82.19,727524.0,79.4075,80.0089,79.3396,79.7179,727524.0
2022-01-13 10:00:00,82.19,82.19,81.51,81.6,293979.0,79.7179,79.7179,79.0584,79.1457,293979.0
2022-01-13 10:30:00,81.59,81.64,81.18,81.4,149752.0,79.136,79.1845,78.7383,78.9517,149752.0
2022-01-13 11:00:00,81.38,81.65,81.22,81.64,128961.0,78.9323,79.1942,78.7771,79.1845,128961.0
2022-01-13 11:30:00,81.64,81.77,81.55,81.58,108326.0,79.1845,79.3105,79.0972,79.1263,108326.0
2022-01-13 12:00:00,81.57,81.57,80.82,81.01,246956.0,79.1166,79.1166,78.3891,78.5734,246956.0
2022-01-13 12:30:00,80.94,81.18,80.77,80.98,134340.0,78.5055,78.7383,78.3406,78.5443,134340.0
2022-01-13 13:00:00,80.97,81.22,80.83,81.15,126596.0,78.5346,78.7771,78.3988,78.7092,126596.0
2022-01-13 13:30:00,81.13,81.4,81.07,81.37,95777.0,78.6898,78.9517,78.6316,78.9226,95777.0
2022-01-13 14:00:00,81.35,81.46,81.06,81.06,92240.0,78.9032,79.0099,78.6219,78.6219,92240.0
2022-01-13 14:30:00,81.06,81.13,80.92,81.13,99494.0,78.6219,78.6898,78.4861,78.6898,99494.0
2022-01-13 15:00:00,81.1,81.1,80.71,80.8,220314.0,78.6607,78.6607,78.2824,78.3697,220314.0
2022-01-13 15:30:00,80.8,80.86,80.36,80.64,433342.0,78.3697,78.4279,77.943,78.2145,433342.0
2022-01-14 09:30:00,79.78,79.93,79.11,79.93,438203.0,77.3804,77.5259,76.7306,77.5259,438203.0
2022-01-14 10:00:00,79.92,79.94,79.37,79.41,250831.0,77.5162,77.5356,76.9827,77.0215,250831.0
2022-01-14 10:30:00,79.41,79.41,78.79,78.99,264266.0,77.0215,77.0215,76.4202,76.6142,264266.0
2022-01-14 11:00:00,78.98,79.16,78.4,78.54,266882.0,76.6045,76.779,76.0419,76.1777,266882.0
2022-01-14 11:30:00,78.54,78.96,78.47,78.86,225048.0,76.1777,76.5851,76.1098,76.4881,225048.0
2022-01-14 12:00:00,78.83,78.83,78.46,78.54,115753.0,76.459,76.459,76.1001,76.1777,115753.0
2022-01-14 12:30:00,78.54,78.68,78.16,78.21,172982.0,76.1777,76.3135,75.8091,75.8576,172982.0
2022-01-14 13:00:00,78.2,78.32,78.01,78.09,154503.0,75.8479,75.9643,75.6636,75.7412,154503.0
2022-01-14 13:30:00,78.08,78.41,77.9,78.37,316506.0,75.7315,76.0516,75.5569,76.0128,316506.0
2022-01-14 14:00:00,78.35,78.44,78.15,78.23,167728.0,75.9934,76.0807,75.7994,75.877,167728.0
2022-01-14 14:30:00,78.22,78.66,78.22,78.52,111521.0,75.8673,76.2941,75.8673,76.1583,111521.0
2022-01-14 15:00:00,78.54,78.91,78.46,78.76,147159.0,76.1777,76.5366,76.1001,76.3911,147159.0
2022-01-14 15:30:00,78.78,79.04,78.71,78.88,446386.0,76.4105,76.6627,76.3426,76.5075,446386.0
2022-01-18 09:30:00,77.93,78.04,76.54,76.75,441024.0,75.586,75.6927,74.2379,74.4415,441024.0
2022-01-18 10:00:00,76.72,77.23,76.62,77.05,408855.0,74.4124,74.9071,74.3154,74.7325,408855.0
2022-01-18 10:30:00,77.03,77.23,76.73,76.89,164416.0,74.7131,74.9071,74.4221,74.5773,164416.0
2022-01-18 11:00:00,76.89,77.2,76.75,76.91,109832.0,74.5773,74.878,74.4415,74.5967,109832.0
2022-01-18 11:30:00,76.89,77.29,76.8,77.17,115183.0,74.5773,74.9653,74.49,74.8489,115183.0
2022-01-18 12:00:00,77.17,77.22,76.69,76.74,133854.0,74.8489,74.8974,74.3833,74.4318,133854.0
2022-01-18 12:30:00,76.73,76.88,76.53,76.53,122766.0,74.4221,74.5676,74.2282,74.2282,122766.0
2022-01-18 13:00:00,76.53,76.71,76.42,76.5,108445.0,74.2282,74.4027,74.1215,74.1991,108445.0
2022-01-18 13:30:00,76.49,76.9,76.49,76.87,104040.0,74.1894,74.587,74.1894,74.5579,104040.0
2022-01-18 14:00:00,76.87,77.02,76.79,76.82,263655.0,74.5579,74.7034,74.4803,74.5094,263655.0
2022-01-18 14:30:00,76.81,77.29,76.79,77.18,125180.0,74.4997,74.9653,74.4803,74.8586,125180.0
2022-01-18 15:00:00,77.18,77.2,76.76,76.89,160600.0,74.8586,74.878,74.4512,74.5773,160600.0
2022-01-18 15:30:00,76.89,76.94,76.49,76.66,518832.0,74.5773,74.6258,74.1894,74.3542,518832.0
2022-01-19 09:30:00,76.7,77.3,76.52,76.96,822891.0,74.393,74.975,74.2185,74.6452,822891.0
2022-01-19 10:00:00,76.97,77.02,76.16,76.17,508872.0,74.6549,74.7034,73.8693,73.879,508872.0
2022-01-19 10:30:00,76.18,76.37,75.93,76.21,830105.0,73.8887,74.073,73.6462,73.9178,830105.0
2022-01-19 11:00:00,76.2,76.28,75.56,75.9,306827.0,73.9081,73.9857,73.2873,73.6171,306827.0
2022-01-19 11:30:00,75.93,76.3,75.64,76.29,245699.0,73.6462,74.0051,73.3649,73.9954,245699.0
2022-01-19 12:00:00,76.29,76.64,76.27,76.53,138452.0,73.9954,74.3348,73.976,74.2282,138452.0
2022-01-19 12:30:00,76.55,76.57,76.23,76.42,78675.0,74.2475,74.2669,73.9372,74.1215,78675.0
2022-01-19 13:00:00,76.39,76.48,76.23,76.26,73665.0,74.0924,74.1797,73.9372,73.9663,73665.0
2022-01-19 13:30:00,76.26,76.32,76.06,76.09,206272.0,73.9663,74.0245,73.7723,73.8014,206272.0
2022-01-19 14:00:00,76.09,76.17,75.87,75.88,279991.0,73.8014,73.879,73.588,73.5977,279991.0
2022-01-19 14:30:00,75.87,76.16,75.86,76.06,119572.0,73.588,73.8693,73.5783,73.7723,119572.0
2022-01-19 15:00:00,76.07,76.15,75.68,75.69,323296.0,73.782,73.8596,73.4037,73.4134,323296.0
2022-01-19 15:30:00,75.69,75.76,75.12,75.19,474743.0,73.4134,73.4813,72.8606,72.9285,474743.0
2022-01-20 09:30:00,75.88,76.08,75.57,76.05,581052.0,73.5977,73.7917,73.297,73.7626,581052.0
2022-01-20 10:00:00,76.04,76.12,75.83,76.07,265661.0,73.7529,73.8305,73.5492,73.782,265661.0
2022-01-20 10:30:00,76.09,76.49,76.08,76.39,343435.0,73.8014,74.1894,73.7917,74.0924,343435.0
2022-01-20 11:00:00,76.39,76.52,76.12,76.32,111342.0,74.0924,74.2185,73.8305,74.0245,111342.0
2022-01-20 11:30:00,76.31,76.36,76.03,76.15,132538.0,74.0148,74.0633,73.7432,73.8596,132538.0
2022-01-20 12:00:00,76.16,76.38,75.99,76.38,107579.0,73.8693,74.0827,73.7044,74.0827,107579.0
2022-01-20 12:30:00,76.37,76.41,76.0,76.01,93716.0,74.073,74.1118,73.7141,73.7238,93716.0
2022-01-20 13:00:00,75.98,75.99,75.65,75.7,151074.0,73.6947,73.7044,73.3746,73.4231,151074.0
2022-01-20 13:30:00,75.7,75.73,75.41,75.42,128932.0,73.4231,73.4522,73.1418,73.1515,128932.0
2022-01-20 14:00:00,75.42,75.7,75.22,75.22,348375.0,73.1515,73.4231,72.9576,72.9576,348375.0
2022-01-20 14:30:00,75.22,75.23,74.92,74.99,327810.0,72.9576,72.9673,72.6666,72.7345,327810.0
2022-01-20 15:00:00,74.99,75.08,74.36,74.47,273830.0,72.7345,72.8218,72.1234,72.2301,273830.0
2022-01-20 15:30:00,74.48,74.53,73.57,73.7,774270.0,72.2398,72.2883,71.3572,71.4833,774270.0
2022-01-21 09:30:00,73.4,73.89,73.16,73.53,394533.0,71.1923,71.6676,70.9595,71.3184,394533.0
2022-01-21 10:00:00,73.58,73.8,72.88,73.64,320009.0,71.3669,71.5803,70.6879,71.4251,320009.0
2022-01-21 10:30:00,73.64,74.64,73.58,74.55,1032454.0,71.4251,72.395,71.3669,72.3077,1032454.0
2022-01-21 11:00:00,74.57,74.81,74.32,74.63,363591.0,72.3271,72.5599,72.0846,72.3853,363591.0
2022-01-21 11:30:00,74.61,74.61,73.71,73.88,160991.0,72.3659,72.3659,71.493,71.6579,160991.0
2022-01-21 12:00:00,73.87,73.99,73.46,73.61,276904.0,71.6482,71.7645,71.2505,71.396,276904.0
2022-01-21 12:30:00,73.6,73.87,73.36,73.6,215647.0,71.3863,71.6482,71.1535,71.3863,215647.0
2022-01-21 13:00:00,73.59,73.79,73.27,73.41,176643.0,71.3766,71.5706,71.0662,71.202,176643.0
2022-01-21 13:30:00,73.38,73.76,73.37,73.55,182896.0,71.1729,71.5415,71.1632,71.3378,182896.0
2022-01-21 14:00:00,73.57,73.78,73.34,73.35,530058.0,71.3572,71.5609,71.1341,71.1438,530058.0
2022-01-21 14:30:00,73.35,73.64,73.23,73.25,273548.0,71.1438,71.4251,71.0274,71.0468,273548.0
2022-01-21 15:00:00,73.25,73.34,72.79,72.89,437562.0,71.0468,71.1341,70.6006,70.6976,437562.0
2022-01-21 15:30:00,72.88,73.42,72.75,72.84,1006815.0,70.6879,71.2117,70.5618,70.6491,1006815.0
2022-01-24 09:30:00,71.29,71.82,71.22,71.35,967623.0,69.1458,69.6598,69.0779,69.204,967623.0
2022-01-24 10:00:00,71.33,72.0,70.91,71.85,937554.0,69.1846,69.8344,68.7772,69.6889,937554.0
2022-01-24 10:30:00,71.83,72.49,71.81,72.15,873405.0,69.6695,70.3097,69.6501,69.9799,873405.0
2022-01-24 11:00:00,72.12,72.42,71.95,72.38,747119.0,69.9508,70.2418,69.7859,70.203,747119.0
2022-01-24 11:30:00,72.38,72.53,71.63,72.25,675387.0,70.203,70.3485,69.4755,70.0769,675387.0
2022-01-24 12:00:00,72.24,72.26,71.58,71.81,571923.0,70.0672,70.0866,69.427,69.6501,571923.0
2022-01-24 12:30:00,71.78,72.49,71.58,72.39,456954.0,69.621,70.3097,69.427,70.2127,456954.0
2022-01-24 13:00:00,72.38,73.33,72.29,72.86,667900.0,70.203,71.1244,70.1157,70.6685,667900.0
2022-01-24 13:30:00,72.85,73.89,72.84,73.89,325881.0,70.6588,71.6676,70.6491,71.6676,325881.0
2022-01-24 14:00:00,73.89,74.31,73.31,73.36,706628.0,71.6676,72.0749,71.105,71.1535,706628.0
2022-01-24 14:30:00,73.34,73.81,73.1,73.76,1054333.0,71.1341,71.59,70.9013,71.5415,1054333.0
2022-01-24 15:00:00,73.76,74.55,73.72,74.36,577538.0,71.5415,72.3077,71.5027,72.1234,577538.0
2022-01-24 15:30:00,74.36,75.36,74.22,75.19,1720914.0,72.1234,73.0933,71.9876,72.9285,1720914.0
2022-01-25 09:30:00,73.86,73.94,72.55,72.88,632894.0,71.6385,71.7161,70.3679,70.6879,632894.0
2022-01-25 10:00:00,72.85,73.73,72.46,73.73,388098.0,70.6588,71.5124,70.2806,71.5124,388098.0
2022-01-25 10:30:00,73.73,73.78,73.02,73.06,524637.0,71.5124,71.5609,70.8237,70.8625,524637.0
2022-01-25 11:00:00,73.06,73.65,72.77,73.48,273391.0,70.8625,71.4348,70.5812,71.2699,273391.0
2022-01-25 11:30:00,73.47,73.51,72.84,72.93,289653.0,71.2602,71.299,70.6491,70.7364,289653.0
2022-01-25 12:00:00,72.94,73.44,72.74,73.34,293702.0,70.7461,71.2311,70.5521,71.1341,293702.0
2022-01-25 12:30:00,73.33,73.33,72.87,73.1,245077.0,71.1244,71.1244,70.6782,70.9013,245077.0
2022-01-25 13:00:00,73.09,73.46,72.93,73.46,193346.0,70.8916,71.2505,70.7364,71.2505,193346.0
2022-01-25 13:30:00,73.44,73.89,73.35,73.89,356795.0,71.2311,71.6676,71.1438,71.6676,356795.0
2022-01-25 14:00:00,73.89,74.28,73.72,74.12,244303.0,71.6676,72.0458,71.5027,71.8906,244303.0
2022-01-25 14:30:00,74.13,74.68,73.92,74.63,201610.0,71.9003,72.4338,71.6967,72.3853,201610.0
2022-01-25 15:00:00,74.62,74.63,73.8,73.87,494018.0,72.3756,72.3853,71.5803,71.6482,494018.0
2022-01-25 15:30:00,73.88,74.15,73.65,73.79,820306.0,71.6579,71.9197,71.4348,71.5706,820306.0
2022-01-26 09:30:00,74.58,75.28,74.48,75.28,159152.0,72.3368,73.0157,72.2398,73.0157,159152.0
2022-01-26 10:00:00,75.29,75.5,74.45,74.56,354912.0,73.0254,73.2291,72.2107,72.3174,354912.0
2022-01-26 10:30:00,74.54,74.61,74.29,74.49,284257.0,72.298,72.3659,72.0555,72.2495,284257.0
2022-01-26 11:00:00,74.5,74.96,74.36,74.55,466227.0,72.2592,72.7054,72.1234,72.3077,466227.0
2022-01-26 11:30:00,74.55,74.62,74.21,74.42,254629.0,72.3077,72.3756,71.9779,72.1816,254629.0
2022-01-26 12:00:00,74.44,74.56,74.32,74.35,192678.0,72.201,72.3174,72.0846,72.1137,192678.0
2022-01-26 12:30:00,74.35,74.75,74.35,74.63,112783.0,72.1137,72.5017,72.1137,72.3853,112783.0
2022-01-26 13:00:00,74.64,74.67,74.29,74.57,262541.0,72.395,72.4241,72.0555,72.3271,262541.0
2022-01-26 13:30:00,74.57,74.69,74.52,74.61,295210.0,72.3271,72.4435,72.2786,72.3659,295210.0
2022-01-26 14:00:00,74.61,75.11,74.19,74.61,577978.0,72.3659,72.8509,71.9585,72.3659,577978.0
2022-01-26 14:30:00,74.62,74.62,72.81,72.99,1291309.0,72.3756,72.3756,70.62,70.7946,1291309.0
2022-01-26 15:00:00,72.98,72.98,71.2,72.15,2497748.0,70.7849,70.7849,69.0585,69.9799,2497748.0
2022-01-26 15:30:00,72.13,72.25,71.69,72.01,1738760.0,69.9605,70.0769,69.5337,69.8441,1738760.0
2022-01-27 09:30:00,72.58,73.37,72.51,72.97,484366.0,70.397,71.1632,70.3291,70.7752,484366.0
2022-01-27 10:00:00,72.96,73.35,72.23,72.23,341078.0,70.7655,71.1438,70.0575,70.0575,341078.0
2022-01-27 10:30:00,72.25,72.6,71.88,72.58,586444.0,70.0769,70.4164,69.718,70.397,586444.0
2022-01-27 11:00:00,72.63,72.81,71.96,72.04,278131.0,70.4455,70.62,69.7956,69.8732,278131.0
2022-01-27 11:30:00,72.05,72.52,72.02,72.41,235830.0,69.8829,70.3388,69.8538,70.2321,235830.0
2022-01-27 12:00:00,72.43,72.45,71.57,71.62,721052.0,70.2515,70.2709,69.4173,69.4658,721052.0
2022-01-27 12:30:00,71.6,71.67,71.12,71.54,515158.0,69.4464,69.5143,68.9809,69.3882,515158.0
2022-01-27 13:00:00,71.49,71.57,70.85,70.9,278439.0,69.3397,69.4173,68.719,68.7675,278439.0
2022-01-27 13:30:00,70.88,71.24,70.79,71.17,550144.0,68.7481,69.0973,68.6608,69.0294,550144.0
2022-01-27 14:00:00,71.16,71.55,70.82,70.85,236333.0,69.0197,69.3979,68.6899,68.719,236333.0
2022-01-27 14:30:00,70.85,71.37,70.7,70.92,315622.0,68.719,69.2234,68.5735,68.7869,315622.0
2022-01-27 15:00:00,70.93,71.23,70.55,70.9,358933.0,68.7966,69.0876,68.428,68.7675,358933.0
2022-01-27 15:30:00,70.89,71.34,70.72,70.92,554376.0,68.7578,69.1943,68.5929,68.7869,554376.0
2022-01-28 09:30:00,71.08,71.23,70.19,70.35,445308.0,68.9421,69.0876,68.0788,68.234,445308.0
2022-01-28 10:00:00,70.35,70.83,70.06,70.31,310844.0,68.234,68.6996,67.9528,68.1952,310844.0
2022-01-28 10:30:00,70.31,70.97,69.9,70.94,212672.0,68.1952,68.8354,67.7976,68.8063,212672.0
2022-01-28 11:00:00,70.97,71.4,70.66,71.14,203506.0,68.8354,69.2524,68.5347,69.0003,203506.0
2022-01-28 11:30:00,71.15,71.62,71.0,71.58,150496.0,69.01,69.4658,68.8645,69.427,150496.0
2022-01-28 12:00:00,71.58,71.89,71.27,71.32,181855.0,69.427,69.7277,69.1264,69.1749,181855.0
2022-01-28 12:30:00,71.32,71.41,70.96,71.07,137018.0,69.1749,69.2621,68.8257,68.9324,137018.0
2022-01-28 13:00:00,71.07,71.36,71.01,71.26,111264.0,68.9324,69.2137,68.8742,69.1167,111264.0
2022-01-28 13:30:00,71.3,71.68,71.3,71.53,146910.0,69.1555,69.524,69.1555,69.3785,146910.0
2022-01-28 14:00:00,71.52,71.69,70.69,70.71,192222.0,69.3688,69.5337,68.5638,68.5832,192222.0
2022-01-28 14:30:00,70.7,71.55,70.61,71.51,193798.0,68.5735,69.3979,68.4862,69.3591,193798.0
2022-01-28 15:00:00,71.54,71.89,71.42,71.85,216065.0,69.3882,69.7277,69.2718,69.6889,216065.0
2022-01-28 15:30:00,71.83,72.67,71.6,72.64,422352.0,69.6695,70.4843,69.4464,70.4552,422352.0
2022-01-31 09:30:00,72.34,73.04,72.24,73.02,644205.0,70.1642,70.8431,70.0672,70.8237,644205.0
2022-01-31 10:00:00,73.01,73.48,72.94,73.13,731855.0,70.814,71.2699,70.7461,70.9304,731855.0
2022-01-31 10:30:00,73.14,73.42,73.01,73.25,404290.0,70.9401,71.2117,70.814,71.0468,404290.0
2022-01-31 11:00:00,73.25,73.46,73.03,73.19,355353.0,71.0468,71.2505,70.8334,70.9886,355353.0
2022-01-31 11:30:00,73.2,73.49,73.06,73.45,429822.0,70.9983,71.2796,70.8625,71.2408,429822.0
2022-01-31 12:00:00,73.46,73.52,73.29,73.46,675375.0,71.2505,71.3087,71.0856,71.2505,675375.0
2022-01-31 12:30:00,73.47,73.55,73.29,73.48,232216.0,71.2602,71.3378,71.0856,71.2699,232216.0
2022-01-31 13:00:00,73.49,73.71,73.34,73.49,460437.0,71.2796,71.493,71.1341,71.2796,460437.0
2022-01-31 13:30:00,73.5,73.72,73.41,73.63,248075.0,71.2893,71.5027,71.202,71.4154,248075.0
2022-01-31 14:00:00,73.63,73.93,73.55,73.92,256170.0,71.4154,71.7064,71.3378,71.6967,256170.0
2022-01-31 14:30:00,73.92,73.95,73.78,73.86,299063.0,71.6967,71.7258,71.5609,71.6385,299063.0
2022-01-31 15:00:00,73.86,73.94,73.4,73.71,512037.0,71.6385,71.7161,71.1923,71.493,512037.0
2022-01-31 15:30:00,73.7,74.45,73.6,74.41,1158960.0,71.4833,72.2107,71.3863,72.1719,1158960.0
2022-02-01 09:30:00,74.59,74.99,73.92,74.02,467761.0,72.3465,72.7345,71.6967,71.7936,467761.0
2022-02-01 10:00:00,74.07,74.08,72.9,73.33,704705.0,71.8421,71.8518,70.7073,71.1244,704705.0
2022-02-01 10:30:00,73.34,73.74,73.12,73.69,369794.0,71.1341,71.5221,70.9207,71.4736,369794.0
2022-02-01 11:00:00,73.69,74.13,73.63,73.79,208825.0,71.4736,71.9003,71.4154,71.5706,208825.0
2022-02-01 11:30:00,73.79,74.07,73.56,74.0,176946.0,71.5706,71.8421,71.3475,71.7742,176946.0
2022-02-01 12:00:00,74.01,74.07,73.8,73.92,105804.0,71.7839,71.8421,71.5803,71.6967,105804.0
2022-02-01 12:30:00,73.92,74.28,73.73,74.26,323583.0,71.6967,72.0458,71.5124,72.0264,323583.0
2022-02-01 13:00:00,74.26,74.26,73.96,74.08,202755.0,72.0264,72.0264,71.7355,71.8518,202755.0
2022-02-01 13:30:00,74.07,74.16,73.93,74.06,251530.0,71.8421,71.9294,71.7064,71.8324,251530.0
2022-02-01 14:00:00,74.07,74.16,73.86,74.02,285460.0,71.8421,71.9294,71.6385,71.7936,285460.0
2022-02-01 14:30:00,74.02,74.11,73.94,74.03,253164.0,71.7936,71.8809,71.7161,71.8033,253164.0
2022-02-01 15:00:00,74.01,74.27,73.99,74.25,157842.0,71.7839,72.0361,71.7645,72.0167,157842.0
2022-02-01 15:30:00,74.26,74.55,74.17,74.41,354983.0,72.0264,72.3077,71.9391,72.1719,354983.0
2022-02-02 09:30:00,74.74,75.13,74.17,74.38,496375.0,72.492,72.8703,71.9391,72.1428,496375.0
2022-02-02 10:00:00,74.39,74.71,73.95,74.11,247434.0,72.1525,72.4629,71.7258,71.8809,247434.0
2022-02-02 10:30:00,74.12,74.68,73.95,74.44,209002.0,71.8906,72.4338,71.7258,72.201,209002.0
2022-02-02 11:00:00,74.43,74.58,74.12,74.44,239274.0,72.1913,72.3368,71.8906,72.201,239274.0
2022-02-02 11:30:00,74.43,74.43,74.04,74.33,191695.0,72.1913,72.1913,71.813,72.0943,191695.0
2022-02-02 12:00:00,74.32,74.68,74.24,74.56,144468.0,72.0846,72.4338,72.007,72.3174,144468.0
2022-02-02 12:30:00,74.57,74.74,74.49,74.73,132554.0,72.3271,72.492,72.2495,72.4823,132554.0
2022-02-02 13:00:00,74.72,74.79,74.51,74.58,106974.0,72.4726,72.5405,72.2689,72.3368,106974.0
2022-02-02 13:30:00,74.57,74.76,74.5,74.72,138229.0,72.3271,72.5114,72.2592,72.4726,138229.0
2022-02-02 14:00:00,74.72,74.89,74.67,74.75,80894.0,72.4726,72.6375,72.4241,72.5017,80894.0
2022-02-02 14:30:00,74.75,75.08,74.75,74.99,107856.0,72.5017,72.8218,72.5017,72.7345,107856.0
2022-02-02 15:00:00,74.99,75.08,74.65,74.73,150413.0,72.7345,72.8218,72.4047,72.4823,150413.0
2022-02-02 15:30:00,74.73,74.98,74.68,74.88,731633.0,72.4823,72.7248,72.4338,72.6278,731633.0
2022-02-03 09:30:00,74.18,74.18,73.45,73.73,476774.0,71.9488,71.9488,71.2408,71.5124,476774.0
2022-02-03 10:00:00,73.73,74.32,73.69,74.16,226121.0,71.5124,72.0846,71.4736,71.9294,226121.0
2022-02-03 10:30:00,74.18,74.47,74.02,74.37,189732.0,71.9488,72.2301,71.7936,72.1331,189732.0
2022-02-03 11:00:00,74.37,74.48,74.08,74.19,187287.0,72.1331,72.2398,71.8518,71.9585,187287.0
2022-02-03 11:30:00,74.18,74.22,73.64,73.64,195968.0,71.9488,71.9876,71.4251,71.4251,195968.0
2022-02-03 12:00:00,73.64,73.83,73.54,73.75,163551.0,71.4251,71.6094,71.3281,71.5318,163551.0
2022-02-03 12:30:00,73.74,73.88,73.63,73.86,124525.0,71.5221,71.6579,71.4154,71.6385,124525.0
2022-02-03 13:00:00,73.84,73.91,73.71,73.83,119870.0,71.6191,71.687,71.493,71.6094,119870.0
2022-02-03 13:30:00,73.84,74.0,73.8,73.85,71676.0,71.6191,71.7742,71.5803,71.6288,71676.0
2022-02-03 14:00:00,73.84,73.95,73.68,73.7,105374.0,71.6191,71.7258,71.4639,71.4833,105374.0
2022-02-03 14:30:00,73.7,73.73,73.33,73.52,278749.0,71.4833,71.5124,71.1244,71.3087,278749.0
2022-02-03 15:00:00,73.54,73.72,73.34,73.58,160490.0,71.3281,71.5027,71.1341,71.3669,160490.0
2022-02-03 15:30:00,73.56,73.56,72.98,73.08,570210.0,71.3475,71.3475,70.7849,70.8819,570210.0
2022-02-04 09:30:00,72.76,72.88,71.38,71.64,426777.0,70.5715,70.6879,69.2331,69.4852,426777.0
2022-02-04 10:00:00,71.66,71.89,71.37,71.5,212927.0,69.5046,69.7277,69.2234,69.3494,212927.0
2022-02-04 10:30:00,71.51,71.68,70.87,71.01,286825.0,69.3591,69.524,68.7384,68.8742,286825.0
2022-02-04 11:00:00,71.0,71.29,70.85,71.23,240205.0,68.8645,69.1458,68.719,69.0876,240205.0
2022-02-04 11:30:00,71.22,71.56,71.18,71.26,298606.0,69.0779,69.4076,69.0391,69.1167,298606.0
2022-02-04 12:00:00,71.28,71.39,71.1,71.33,110820.0,69.1361,69.2428,68.9615,69.1846,110820.0
2022-02-04 12:30:00,71.35,71.53,71.22,71.5,85187.0,69.204,69.3785,69.0779,69.3494,85187.0
2022-02-04 13:00:00,71.51,71.85,71.51,71.74,130056.0,69.3591,69.6889,69.3591,69.5822,130056.0
2022-02-04 13:30:00,71.75,71.89,71.66,71.87,173019.0,69.5919,69.7277,69.5046,69.7083,173019.0
2022-02-04 14:00:00,71.87,71.9,71.52,71.59,111460.0,69.7083,69.7374,69.3688,69.4367,111460.0
2022-02-04 14:30:00,71.6,71.83,71.59,71.8,187851.0,69.4464,69.6695,69.4367,69.6404,187851.0
2022-02-04 15:00:00,71.82,72.24,71.81,72.11,124579.0,69.6598,70.0672,69.6501,69.9411,124579.0
2022-02-04 15:30:00,72.12,72.25,71.49,71.5,463099.0,69.9508,70.0769,69.3397,69.3494,463099.0
2022-02-07 09:30:00,71.64,72.11,71.54,71.77,335268.0,69.4852,69.9411,69.3882,69.6113,335268.0
2022-02-07 10:00:00,71.77,72.06,71.59,71.92,221836.0,69.6113,69.8926,69.4367,69.7568,221836.0
2022-02-07 10:30:00,71.9,72.1,71.63,71.84,128843.0,69.7374,69.9314,69.4755,69.6792,128843.0
2022-02-07 11:00:00,71.84,71.84,71.49,71.61,145679.0,69.6792,69.6792,69.3397,69.4561,145679.0
2022-02-07 11:30:00,71.61,71.68,71.08,71.46,379007.0,69.4561,69.524,68.9421,69.3106,379007.0
2022-02-07 12:00:00,71.46,71.54,71.35,71.39,91130.0,69.3106,69.3882,69.204,69.2428,91130.0
2022-02-07 12:30:00,71.39,71.76,71.34,71.66,124116.0,69.2428,69.6016,69.1943,69.5046,124116.0
2022-02-07 13:00:00,71.67,71.9,71.61,71.87,141764.0,69.5143,69.7374,69.4561,69.7083,141764.0
2022-02-07 13:30:00,71.89,72.0,71.79,71.97,87484.0,69.7277,69.8344,69.6307,69.8053,87484.0
2022-02-07 14:00:00,71.96,72.02,71.86,72.02,238497.0,69.7956,69.8538,69.6986,69.8538,238497.0
2022-02-07 14:30:00,72.03,72.18,71.92,72.1,124395.0,69.8635,70.009,69.7568,69.9314,124395.0
2022-02-07 15:00:00,72.09,72.21,71.83,71.87,129790.0,69.9217,70.0381,69.6695,69.7083,129790.0
2022-02-07 15:30:00,71.88,71.98,71.43,71.64,432259.0,69.718,69.815,69.2815,69.4852,432259.0
2022-02-08 09:30:00,71.55,72.11,71.4,72.05,237334.0,69.3979,69.9411,69.2524,69.8829,237334.0
2022-02-08 10:00:00,72.05,72.33,71.78,71.99,219589.0,69.8829,70.1545,69.621,69.8247,219589.0
2022-02-08 10:30:00,71.99,72.46,71.97,72.41,232330.0,69.8247,70.2806,69.8053,70.2321,232330.0
2022-02-08 11:00:00,72.42,72.74,72.42,72.61,206232.0,70.2418,70.5521,70.2418,70.4261,206232.0
2022-02-08 11:30:00,72.62,72.89,72.6,72.77,133476.0,70.4358,70.6976,70.4164,70.5812,133476.0
2022-02-08 12:00:00,72.78,72.92,72.62,72.79,156107.0,70.5909,70.7267,70.4358,70.6006,156107.0
2022-02-08 12:30:00,72.78,73.05,72.78,72.95,181999.0,70.5909,70.8528,70.5909,70.7558,181999.0
2022-02-08 13:00:00,72.93,72.94,72.65,72.74,155075.0,70.7364,70.7461,70.4649,70.5521,155075.0
2022-02-08 13:30:00,72.74,72.88,72.54,72.66,361405.0,70.5521,70.6879,70.3582,70.4746,361405.0
2022-02-08 14:00:00,72.67,72.75,72.36,72.38,90582.0,70.4843,70.5618,70.1836,70.203,90582.0
2022-02-08 14:30:00,72.37,72.51,72.25,72.34,146083.0,70.1933,70.3291,70.0769,70.1642,146083.0
2022-02-08 15:00:00,72.34,72.7,72.22,72.63,107632.0,70.1642,70.5133,70.0478,70.4455,107632.0
2022-02-08 15:30:00,72.64,72.86,72.55,72.74,332602.0,70.4552,70.6685,70.3679,70.5521,332602.0
2022-02-09 09:30:00,73.71,74.6,73.67,74.21,296087.0,71.493,72.3562,71.4542,71.9779,296087.0
2022-02-09 10:00:00,74.23,74.6,74.22,74.58,137018.0,71.9973,72.3562,71.9876,72.3368,137018.0
2022-02-09 10:30:00,74.59,74.79,74.35,74.45,78977.0,72.3465,72.5405,72.1137,72.2107,78977.0
2022-02-09 11:00:00,74.46,74.56,74.23,74.43,136410.0,72.2204,72.3174,71.9973,72.1913,136410.0
2022-02-09 11:30:00,74.44,74.47,74.3,74.42,123049.0,72.201,72.2301,72.0652,72.1816,123049.0
2022-02-09 12:00:00,74.42,74.5,74.24,74.24,260874.0,72.1816,72.2592,72.007,72.007,260874.0
2022-02-09 12:30:00,74.25,74.46,74.19,74.44,188471.0,72.0167,72.2204,71.9585,72.201,188471.0
2022-02-09 13:00:00,74.44,74.52,74.34,74.42,300506.0,72.201,72.2786,72.104,72.1816,300506.0
2022-02-09 13:30:00,74.42,74.46,74.35,74.43,124494.0,72.1816,72.2204,72.1137,72.1913,124494.0
2022-02-09 14:00:00,74.44,74.47,74.36,74.37,83199.0,72.201,72.2301,72.1234,72.1331,83199.0
2022-02-09 14:30:00,74.38,74.45,74.21,74.22,194945.0,72.1428,72.2107,71.9779,71.9876,194945.0
2022-02-09 15:00:00,74.24,74.26,74.02,74.18,153590.0,72.007,72.0264,71.7936,71.9488,153590.0
2022-02-09 15:30:00,74.17,74.44,74.11,74.4,318468.0,71.9391,72.201,71.8809,72.1622,318468.0
2022-02-10 09:30:00,72.89,73.44,72.39,73.36,515559.0,70.6976,71.2311,70.2127,71.1535,515559.0
2022-02-10 10:00:00,73.37,73.73,73.32,73.69,174113.0,71.1632,71.5124,71.1147,71.4736,174113.0
2022-02-10 10:30:00,73.7,74.21,73.63,73.84,242128.0,71.4833,71.9779,71.4154,71.6191,242128.0
2022-02-10 11:00:00,73.83,74.16,73.7,73.95,355443.0,71.6094,71.9294,71.4833,71.7258,355443.0
2022-02-10 11:30:00,73.94,74.18,73.74,74.05,223970.0,71.7161,71.9488,71.5221,71.8227,223970.0
2022-02-10 12:00:00,74.04,74.15,73.84,74.13,142500.0,71.813,71.9197,71.6191,71.9003,142500.0
2022-02-10 12:30:00,74.13,74.22,73.37,73.48,387823.0,71.9003,71.9876,71.1632,71.2699,387823.0
2022-02-10 13:00:00,73.48,73.61,72.83,72.83,426622.0,71.2699,71.396,70.6394,70.6394,426622.0
2022-02-10 13:30:00,72.82,72.9,72.42,72.71,1048357.0,70.6297,70.7073,70.2418,70.523,1048357.0
2022-02-10 14:00:00,72.71,72.75,72.19,72.48,202824.0,70.523,70.5618,70.0187,70.3,202824.0
2022-02-10 14:30:00,72.48,72.55,71.95,72.07,163352.0,70.3,70.3679,69.7859,69.9023,163352.0
2022-02-10 15:00:00,72.07,72.24,71.82,71.94,232212.0,69.9023,70.0672,69.6598,69.7762,232212.0
2022-02-10 15:30:00,71.92,71.94,71.4,71.8,1524168.0,69.7568,69.7762,69.2524,69.6404,1524168.0
2022-02-11 09:30:00,72.12,72.86,72.04,72.13,446352.0,69.9508,70.6685,69.8732,69.9605,446352.0
2022-02-11 10:00:00,72.14,72.73,72.14,72.4,201271.0,69.9702,70.5424,69.9702,70.2224,201271.0
2022-02-11 10:30:00,72.39,72.63,71.96,72.05,290731.0,70.2127,70.4455,69.7956,69.8829,290731.0
2022-02-11 11:00:00,72.02,72.27,71.76,71.96,371117.0,69.8538,70.0963,69.6016,69.7956,371117.0
2022-02-11 11:30:00,71.96,72.06,71.59,71.89,276862.0,69.7956,69.8926,69.4367,69.7277,276862.0
2022-02-11 12:00:00,71.87,72.1,71.79,72.04,86769.0,69.7083,69.9314,69.6307,69.8732,86769.0
2022-02-11 12:30:00,72.03,72.14,71.73,71.77,141904.0,69.8635,69.9702,69.5725,69.6113,141904.0
2022-02-11 13:00:00,71.76,71.91,71.47,71.48,129189.0,69.6016,69.7471,69.3203,69.33,129189.0
2022-02-11 13:30:00,71.48,71.51,70.62,70.64,410560.0,69.33,69.3591,68.4959,68.5153,410560.0
2022-02-11 14:00:00,70.62,71.15,70.43,70.67,537264.0,68.4959,69.01,68.3116,68.5444,537264.0
2022-02-11 14:30:00,70.68,71.01,70.3,70.67,254729.0,68.5541,68.8742,68.1855,68.5444,254729.0
2022-02-11 15:00:00,70.66,71.02,70.44,70.64,325791.0,68.5347,68.8839,68.3213,68.5153,325791.0
2022-02-11 15:30:00,70.64,70.87,70.24,70.64,646526.0,68.5153,68.7384,68.1273,68.5153,646526.0
2022-02-14 09:30:00,70.49,71.35,70.49,71.03,378617.0,68.3698,69.204,68.3698,68.8936,378617.0
2022-02-14 10:00:00,71.03,71.27,70.57,70.88,262086.0,68.8936,69.1264,68.4474,68.7481,262086.0
2022-02-14 10:30:00,70.87,70.97,70.49,70.57,239743.0,68.7384,68.8354,68.3698,68.4474,239743.0
2022-02-14 11:00:00,70.6,71.11,70.52,71.02,354072.0,68.4765,68.9712,68.3989,68.8839,354072.0
2022-02-14 11:30:00,71.02,71.09,70.69,70.82,295037.0,68.8839,68.9518,68.5638,68.6899,295037.0
2022-02-14 12:00:00,70.81,71.0,70.7,70.99,117928.0,68.6802,68.8645,68.5735,68.8548,117928.0
2022-02-14 12:30:00,70.98,71.06,70.87,71.02,90299.0,68.8451,68.9227,68.7384,68.8839,90299.0
2022-02-14 13:00:00,71.03,71.09,70.75,70.75,100918.0,68.8936,68.9518,68.622,68.622,100918.0
2022-02-14 13:30:00,70.75,70.76,70.23,70.25,574353.0,68.622,68.6317,68.1176,68.137,574353.0
2022-02-14 14:00:00,70.25,70.73,70.03,70.57,266846.0,68.137,68.6026,67.9237,68.4474,266846.0
2022-02-14 14:30:00,70.56,70.74,70.36,70.62,248611.0,68.4377,68.6123,68.2437,68.4959,248611.0
2022-02-14 15:00:00,70.65,70.78,70.41,70.69,223755.0,68.525,68.6511,68.2922,68.5638,223755.0
2022-02-14 15:30:00,70.7,70.95,70.45,70.56,387509.0,68.5735,68.816,68.331,68.4377,387509.0
2022-02-15 09:30:00,71.38,72.18,71.36,71.73,329648.0,69.2331,70.009,69.2137,69.5725,329648.0
2022-02-15 10:00:00,71.78,71.81,71.51,71.71,114889.0,69.621,69.6501,69.3591,69.5531,114889.0
2022-02-15 10:30:00,71.73,71.89,71.64,71.78,136188.0,69.5725,69.7277,69.4852,69.621,136188.0
2022-02-15 11:00:00,71.78,71.85,71.68,71.78,117514.0,69.621,69.6889,69.524,69.621,117514.0
2022-02-15 11:30:00,71.79,72.02,71.79,71.98,163207.0,69.6307,69.8538,69.6307,69.815,163207.0
2022-02-15 12:00:00,72.0,72.06,71.79,71.86,113058.0,69.8344,69.8926,69.6307,69.6986,113058.0
2022-02-15 12:30:00,71.86,71.93,71.59,71.73,76844.0,69.6986,69.7665,69.4367,69.5725,76844.0
2022-02-15 13:00:00,71.74,72.01,71.72,72.0,69623.0,69.5822,69.8441,69.5628,69.8344,69623.0
2022-02-15 13:30:00,72.01,72.12,72.01,72.07,43506.0,69.8441,69.9508,69.8441,69.9023,43506.0
2022-02-15 14:00:00,72.09,72.11,71.87,72.03,78461.0,69.9217,69.9411,69.7083,69.8635,78461.0
2022-02-15 14:30:00,72.02,72.08,71.88,72.03,60220.0,69.8538,69.912,69.718,69.8635,60220.0
2022-02-15 15:00:00,72.01,72.1,71.92,71.98,115073.0,69.8441,69.9314,69.7568,69.815,115073.0
2022-02-15 15:30:00,71.99,72.12,71.62,71.98,551823.0,69.8247,69.9508,69.4658,69.815,551823.0
2022-02-16 09:30:00,71.59,71.87,71.49,71.67,337523.0,69.4367,69.7083,69.3397,69.5143,337523.0
2022-02-16 10:00:00,71.64,71.92,71.42,71.66,254010.0,69.4852,69.7568,69.2718,69.5046,254010.0
2022-02-16 10:30:00,71.65,71.72,71.5,71.58,131616.0,69.4949,69.5628,69.3494,69.427,131616.0
2022-02-16 11:00:00,71.6,71.74,71.5,71.73,158025.0,69.4464,69.5822,69.3494,69.5725,158025.0
2022-02-16 11:30:00,71.73,71.78,71.53,71.57,94674.0,69.5725,69.621,69.3785,69.4173,94674.0
2022-02-16 12:00:00,71.57,71.66,71.49,71.62,77878.0,69.4173,69.5046,69.3397,69.4658,77878.0
2022-02-16 12:30:00,71.6,71.6,71.29,71.46,100964.0,69.4464,69.4464,69.1458,69.3106,100964.0
2022-02-16 13:00:00,71.45,71.58,71.38,71.5,57556.0,69.3009,69.427,69.2331,69.3494,57556.0
2022-02-16 13:30:00,71.51,71.59,71.44,71.56,76216.0,69.3591,69.4367,69.2912,69.4076,76216.0
2022-02-16 14:00:00,71.58,72.17,71.43,72.14,337584.0,69.427,69.9993,69.2815,69.9702,337584.0
2022-02-16 14:30:00,72.14,72.31,71.94,72.19,203070.0,69.9702,70.1351,69.7762,70.0187,203070.0
2022-02-16 15:00:00,72.21,72.48,72.17,72.48,187184.0,70.0381,70.3,69.9993,70.3,187184.0
2022-02-16 15:30:00,72.46,72.52,72.17,72.24,413766.0,70.2806,70.3388,69.9993,70.0672,413766.0
2022-02-17 09:30:00,71.64,72.08,71.16,71.26,255802.0,69.4852,69.912,69.0197,69.1167,255802.0
2022-02-17 10:00:00,71.26,71.38,70.97,70.99,187637.0,69.1167,69.2331,68.8354,68.8548,187637.0
2022-02-17 10:30:00,71.0,71.27,70.94,71.22,175956.0,68.8645,69.1264,68.8063,69.0779,175956.0
2022-02-17 11:00:00,71.22,71.27,71.08,71.12,152582.0,69.0779,69.1264,68.9421,68.9809,152582.0
2022-02-17 11:30:00,71.12,71.35,71.02,71.16,90764.0,68.9809,69.204,68.8839,69.0197,90764.0
2022-02-17 12:00:00,71.16,71.28,71.12,71.27,80923.0,69.0197,69.1361,68.9809,69.1264,80923.0
2022-02-17 12:30:00,71.26,71.39,71.14,71.2,68490.0,69.1167,69.2428,69.0003,69.0585,68490.0
2022-02-17 13:00:00,71.21,71.22,71.03,71.03,102359.0,69.0682,69.0779,68.8936,68.8936,102359.0
2022-02-17 13:30:00,71.03,71.12,70.99,71.02,106624.0,68.8936,68.9809,68.8548,68.8839,106624.0
2022-02-17 14:00:00,71.02,71.02,70.67,70.72,80715.0,68.8839,68.8839,68.5444,68.5929,80715.0
2022-02-17 14:30:00,70.72,70.75,70.51,70.54,139568.0,68.5929,68.622,68.3892,68.4183,139568.0
2022-02-17 15:00:00,70.54,70.54,70.29,70.46,216821.0,68.4183,68.4183,68.1758,68.3407,216821.0
2022-02-17 15:30:00,70.45,70.62,70.26,70.34,559500.0,68.331,68.4959,68.1467,68.2243,559500.0
2022-02-18 09:30:00,70.61,71.13,70.49,71.12,319758.0,68.4862,68.9906,68.3698,68.9809,319758.0
2022-02-18 10:00:00,71.09,71.16,70.59,70.63,181554.0,68.9518,69.0197,68.4668,68.5056,181554.0
2022-02-18 10:30:00,70.61,70.61,70.24,70.25,187092.0,68.4862,68.4862,68.1273,68.137,187092.0
2022-02-18 11:00:00,70.23,70.23,69.75,70.06,271816.0,68.1176,68.1176,67.6521,67.9528,271816.0
2022-02-18 11:30:00,70.07,70.2,69.81,69.92,109581.0,67.9625,68.0885,67.7103,67.817,109581.0
2022-02-18 12:00:00,69.92,70.33,69.84,70.2,104350.0,67.817,68.2146,67.7394,68.0885,104350.0
2022-02-18 12:30:00,70.19,70.31,69.97,70.04,316568.0,68.0788,68.1952,67.8655,67.9334,316568.0
2022-02-18 13:00:00,70.04,70.22,69.95,70.13,415673.0,67.9334,68.1079,67.8461,68.0206,415673.0
2022-02-18 13:30:00,70.12,70.56,70.11,70.45,92709.0,68.0109,68.4377,68.0013,68.331,92709.0
2022-02-18 14:00:00,70.44,70.81,70.32,70.81,128718.0,68.3213,68.6802,68.2049,68.6802,128718.0
2022-02-18 14:30:00,70.8,70.94,70.44,70.76,311739.0,68.6705,68.8063,68.3213,68.6317,311739.0
2022-02-18 15:00:00,70.77,70.88,70.4,70.4,207873.0,68.6414,68.7481,68.2825,68.2825,207873.0
2022-02-18 15:30:00,70.39,70.57,70.18,70.31,440275.0,68.2728,68.4474,68.0691,68.1952,440275.0
2022-02-22 09:30:00,69.66,70.05,69.18,69.7,395182.0,67.5648,67.9431,67.0992,67.6036,395182.0
2022-02-22 10:00:00,69.71,70.0,69.45,69.93,152271.0,67.6133,67.8946,67.3611,67.8267,152271.0
2022-02-22 10:30:00,69.96,69.96,68.97,69.01,214426.0,67.8558,67.8558,66.8955,66.9343,214426.0
2022-02-22 11:00:00,69.01,69.12,68.56,68.78,470520.0,66.9343,67.041,66.4979,66.7113,470520.0
2022-02-22 11:30:00,68.79,69.01,68.7,68.81,416791.0,66.721,66.9343,66.6337,66.7404,416791.0
2022-02-22 12:00:00,68.79,68.88,68.33,68.41,144478.0,66.721,66.8082,66.2748,66.3524,144478.0
2022-02-22 12:30:00,68.4,68.46,68.18,68.31,151445.0,66.3427,66.4009,66.1293,66.2554,151445.0
2022-02-22 13:00:00,68.32,68.41,68.07,68.12,228427.0,66.2651,66.3524,66.0226,66.0711,228427.0
2022-02-22 13:30:00,68.11,68.33,67.68,67.79,126838.0,66.0614,66.2748,65.6443,65.751,126838.0
2022-02-22 14:00:00,67.77,67.92,67.42,67.77,467882.0,65.7316,65.8771,65.3922,65.7316,467882.0
2022-02-22 14:30:00,67.76,68.45,67.58,68.37,293585.0,65.7219,66.3912,65.5473,66.3136,293585.0
2022-02-22 15:00:00,68.38,68.78,68.29,68.43,505611.0,66.3233,66.7113,66.236,66.3718,505611.0
2022-02-22 15:30:00,68.42,68.46,67.83,68.04,752024.0,66.3621,66.4009,65.7898,65.9935,752024.0
2022-02-23 09:30:00,68.74,68.74,68.2,68.39,312042.0,66.6725,66.6725,66.1487,66.333,312042.0
2022-02-23 10:00:00,68.38,68.38,67.43,67.56,207721.0,66.3233,66.3233,65.4019,65.5279,207721.0
2022-02-23 10:30:00,67.55,67.75,67.4,67.57,1167095.0,65.5182,65.7122,65.3728,65.5376,1167095.0
2022-02-23 11:00:00,67.56,67.62,67.21,67.3,295243.0,65.5279,65.5861,65.1885,65.2758,295243.0
2022-02-23 11:30:00,67.3,67.75,67.23,67.72,154440.0,65.2758,65.7122,65.2079,65.6831,154440.0
2022-02-23 12:00:00,67.72,68.06,67.65,68.02,194024.0,65.6831,66.0129,65.6152,65.9741,194024.0
2022-02-23 12:30:00,68.03,68.04,67.56,67.62,133389.0,65.9838,65.9935,65.5279,65.5861,133389.0
2022-02-23 13:00:00,67.62,67.62,67.22,67.24,125501.0,65.5861,65.5861,65.1982,65.2176,125501.0
2022-02-23 13:30:00,67.25,67.49,67.11,67.3,101602.0,65.2273,65.4601,65.0915,65.2758,101602.0
2022-02-23 14:00:00,67.29,67.39,66.81,66.86,202643.0,65.2661,65.3631,64.8005,64.849,202643.0
2022-02-23 14:30:00,66.88,66.91,66.65,66.75,212896.0,64.8684,64.8975,64.6453,64.7423,212896.0
2022-02-23 15:00:00,66.73,66.79,66.42,66.61,212766.0,64.7229,64.7811,64.4222,64.6065,212766.0
2022-02-23 15:30:00,66.61,66.61,66.06,66.23,657406.0,64.6065,64.6065,64.0731,64.238,657406.0
2022-02-24 09:30:00,64.23,65.94,63.97,65.94,990646.0,62.2981,63.9567,62.0459,63.9567,990646.0
2022-02-24 10:00:00,65.92,66.54,65.46,66.07,545279.0,63.9373,64.5386,63.4911,64.0828,545279.0
2022-02-24 10:30:00,66.06,66.44,65.63,66.24,496471.0,64.0731,64.4416,63.656,64.2477,496471.0
2022-02-24 11:00:00,66.23,66.54,65.99,66.09,478949.0,64.238,64.5386,64.0052,64.1022,478949.0
2022-02-24 11:30:00,66.09,66.37,65.8,66.32,347290.0,64.1022,64.3737,63.8209,64.3252,347290.0
2022-02-24 12:00:00,66.32,66.4,65.82,66.1,563553.0,64.3252,64.4028,63.8403,64.1119,563553.0
2022-02-24 12:30:00,66.09,66.44,65.89,65.94,451607.0,64.1022,64.4416,63.9082,63.9567,451607.0
2022-02-24 13:00:00,65.93,66.24,65.78,65.91,282046.0,63.947,64.2477,63.8015,63.9276,282046.0
2022-02-24 13:30:00,65.91,66.69,65.89,66.26,532364.0,63.9276,64.6841,63.9082,64.267,532364.0
2022-02-24 14:00:00,66.24,66.84,66.17,66.82,432668.0,64.2477,64.8296,64.1798,64.8102,432668.0
2022-02-24 14:30:00,66.83,67.31,66.81,67.24,529366.0,64.8199,65.2855,64.8005,65.2176,529366.0
2022-02-24 15:00:00,67.24,67.58,67.17,67.37,547356.0,65.2176,65.5473,65.1497,65.3437,547356.0
2022-02-24 15:30:00,67.36,68.08,67.36,67.92,1196640.0,65.334,66.0323,65.334,65.8771,1196640.0
2022-02-25 09:30:00,68.18,68.51,67.85,67.98,601362.0,66.1293,66.4494,65.8092,65.9353,601362.0
2022-02-25 10:00:00,67.94,68.45,67.68,68.42,270279.0,65.8965,66.3912,65.6443,66.3621,270279.0
2022-02-25 10:30:00,68.42,69.03,68.36,68.83,231109.0,66.3621,66.9537,66.3039,66.7597,231109.0
2022-02-25 11:00:00,68.84,69.17,68.69,69.08,251703.0,66.7694,67.0895,66.624,67.0022,251703.0
2022-02-25 11:30:00,69.08,69.43,69.01,69.36,222999.0,67.0022,67.3417,66.9343,67.2738,222999.0
2022-02-25 12:00:00,69.38,69.54,69.31,69.51,143209.0,67.2932,67.4484,67.2253,67.4193,143209.0
2022-02-25 12:30:00,69.53,69.72,69.46,69.63,142746.0,67.4387,67.623,67.3708,67.5357,142746.0
2022-02-25 13:00:00,69.64,69.87,69.47,69.83,172208.0,67.5454,67.7685,67.3805,67.7297,172208.0
2022-02-25 13:30:00,69.84,70.07,69.81,69.88,153953.0,67.7394,67.9625,67.7103,67.7782,153953.0
2022-02-25 14:00:00,69.88,69.99,69.7,69.9,190707.0,67.7782,67.8849,67.6036,67.7976,190707.0
2022-02-25 14:30:00,69.92,69.99,69.63,69.84,220298.0,67.817,67.8849,67.5357,67.7394,220298.0
2022-02-25 15:00:00,69.83,70.17,69.73,69.98,273823.0,67.7297,68.0594,67.6327,67.8752,273823.0
2022-02-25 15:30:00,70.0,70.2,69.87,70.11,703185.0,67.8946,68.0885,67.7685,68.0013,703185.0
2022-02-28 09:30:00,69.29,70.06,69.29,70.06,439746.0,67.2059,67.9528,67.2059,67.9528,439746.0
2022-02-28 10:00:00,70.05,70.11,69.42,69.61,238159.0,67.9431,68.0013,67.332,67.5163,238159.0
2022-02-28 10:30:00,69.59,70.0,69.56,69.94,316330.0,67.4969,67.8946,67.4678,67.8364,316330.0
2022-02-28 11:00:00,69.95,70.37,69.87,70.31,310091.0,67.8461,68.2534,67.7685,68.1952,310091.0
2022-02-28 11:30:00,70.31,70.36,69.97,70.13,174536.0,68.1952,68.2437,67.8655,68.0206,174536.0
2022-02-28 12:00:00,70.1,70.18,69.32,69.5,158885.0,67.9916,68.0691,67.235,67.4096,158885.0
2022-02-28 12:30:00,69.49,69.57,69.26,69.5,136306.0,67.3999,67.4775,67.1768,67.4096,136306.0
2022-02-28 13:00:00,69.5,69.77,69.33,69.55,261676.0,67.4096,67.6715,67.2447,67.4581,261676.0
2022-02-28 13:30:00,69.54,69.87,69.45,69.76,110296.0,67.4484,67.7685,67.3611,67.6618,110296.0
2022-02-28 14:00:00,69.75,69.75,69.14,69.22,189042.0,67.6521,67.6521,67.0604,67.138,189042.0
2022-02-28 14:30:00,69.23,69.64,69.14,69.59,177360.0,67.1477,67.5454,67.0604,67.4969,177360.0
2022-02-28 15:00:00,69.59,69.68,69.28,69.57,231464.0,67.4969,67.5842,67.1962,67.4775,231464.0
2022-02-28 15:30:00,69.56,70.1,69.29,70.07,895973.0,67.4678,67.9916,67.2059,67.9625,895973.0
2022-03-01 09:30:00,69.94,70.34,69.46,69.48,747423.0,67.8364,68.2243,67.3708,67.3902,747423.0
2022-03-01 10:00:00,69.53,69.76,69.3,69.6,244712.0,67.4387,67.6618,67.2156,67.5066,244712.0
2022-03-01 10:30:00,69.61,69.61,68.67,69.06,221760.0,67.5163,67.5163,66.6046,66.9828,221760.0
2022-03-01 11:00:00,69.03,69.7,69.0,69.46,133569.0,66.9537,67.6036,66.9246,67.3708,133569.0
2022-03-01 11:30:00,69.5,69.5,68.87,68.98,234936.0,67.4096,67.4096,66.7985,66.9052,234936.0
2022-03-01 12:00:00,68.95,69.21,68.81,69.16,410119.0,66.8761,67.1283,66.7404,67.0798,410119.0
2022-03-01 12:30:00,69.14,69.62,69.08,69.57,311007.0,67.0604,67.526,67.0022,67.4775,311007.0
2022-03-01 13:00:00,69.54,69.7,69.25,69.28,491808.0,67.4484,67.6036,67.1671,67.1962,491808.0
2022-03-01 13:30:00,69.27,69.49,69.18,69.43,551025.0,67.1865,67.3999,67.0992,67.3417,551025.0
2022-03-01 14:00:00,69.44,69.91,69.31,69.85,1521991.0,67.3514,67.8073,67.2253,67.7491,1521991.0
2022-03-01 14:30:00,69.86,69.94,69.29,69.34,271171.0,67.7588,67.8364,67.2059,67.2544,271171.0
2022-03-01 15:00:00,69.35,69.77,69.26,69.27,333046.0,67.2641,67.6715,67.1768,67.1865,333046.0
2022-03-01 15:30:00,69.25,69.33,68.73,69.16,820164.0,67.1671,67.2447,66.6628,67.0798,820164.0
2022-03-02 09:30:00,69.69,70.33,69.56,70.27,398555.0,67.5939,68.2146,67.4678,68.1564,398555.0
2022-03-02 10:00:00,70.28,70.62,69.85,70.53,350372.0,68.1661,68.4959,67.7491,68.4086,350372.0
2022-03-02 10:30:00,70.52,70.68,70.09,70.59,449663.0,68.3989,68.5541,67.9819,68.4668,449663.0
2022-03-02 11:00:00,70.59,70.98,70.41,70.83,338297.0,68.4668,68.8451,68.2922,68.6996,338297.0
2022-03-02 11:30:00,70.84,71.01,70.68,70.88,415187.0,68.7093,68.8742,68.5541,68.7481,415187.0
2022-03-02 12:00:00,70.89,70.99,70.76,70.9,171021.0,68.7578,68.8548,68.6317,68.7675,171021.0
2022-03-02 12:30:00,70.91,71.02,70.81,70.94,131380.0,68.7772,68.8839,68.6802,68.8063,131380.0
2022-03-02 13:00:00,70.95,71.21,70.94,71.18,525060.0,68.816,69.0682,68.8063,69.0391,525060.0
2022-03-02 13:30:00,71.19,71.46,71.18,71.45,358843.0,69.0488,69.3106,69.0391,69.3009,358843.0
2022-03-02 14:00:00,71.46,71.53,71.16,71.21,192020.0,69.3106,69.3785,69.0197,69.0682,192020.0
2022-03-02 14:30:00,71.21,71.34,71.01,71.09,182397.0,69.0682,69.1943,68.8742,68.9518,182397.0
2022-03-02 15:00:00,71.08,71.26,71.06,71.2,219480.0,68.9421,69.1167,68.9227,69.0585,219480.0
2022-03-02 15:30:00,71.2,71.38,71.09,71.12,1216021.0,69.0585,69.2331,68.9518,68.9809,1216021.0
2022-03-03 09:30:00,71.65,71.88,71.3,71.46,353088.0,69.4949,69.718,69.1555,69.3106,353088.0
2022-03-03 10:00:00,71.46,71.56,70.77,70.81,351377.0,69.3106,69.4076,68.6414,68.6802,351377.0
2022-03-03 10:30:00,70.81,70.81,70.23,70.27,1154075.0,68.6802,68.6802,68.1176,68.1564,1154075.0
2022-03-03 11:00:00,70.26,70.58,70.17,70.56,385297.0,68.1467,68.4571,68.0594,68.4377,385297.0
2022-03-03 11:30:00,70.56,70.71,70.35,70.62,273282.0,68.4377,68.5832,68.234,68.4959,273282.0
2022-03-03 12:00:00,70.62,70.73,70.35,70.38,182831.0,68.4959,68.6026,68.234,68.2631,182831.0
2022-03-03 12:30:00,70.39,71.02,70.38,70.74,350261.0,68.2728,68.8839,68.2631,68.6123,350261.0
2022-03-03 13:00:00,70.73,70.95,70.63,70.93,184223.0,68.6026,68.816,68.5056,68.7966,184223.0
2022-03-03 13:30:00,70.92,70.92,70.69,70.77,197716.0,68.7869,68.7869,68.5638,68.6414,197716.0
2022-03-03 14:00:00,70.75,70.91,70.63,70.76,297443.0,68.622,68.7772,68.5056,68.6317,297443.0
2022-03-03 14:30:00,70.76,70.8,70.29,70.41,448589.0,68.6317,68.6705,68.1758,68.2922,448589.0
2022-03-03 15:00:00,70.41,70.52,70.17,70.52,436649.0,68.2922,68.3989,68.0594,68.3989,436649.0
2022-03-03 15:30:00,70.51,70.52,70.19,70.42,978049.0,68.3892,68.3989,68.0788,68.3019,978049.0
2022-03-04 09:30:00,69.73,69.94,69.33,69.87,292882.0,67.6327,67.8364,67.2447,67.7685,292882.0
2022-03-04 10:00:00,69.86,69.96,69.16,69.33,148140.0,67.7588,67.8558,67.0798,67.2447,148140.0
2022-03-04 10:30:00,69.32,69.43,68.62,68.62,413556.0,67.235,67.3417,66.5561,66.5561,413556.0
2022-03-04 11:00:00,68.63,68.84,68.45,68.71,509567.0,66.5658,66.7694,66.3912,66.6434,509567.0
2022-03-04 11:30:00,68.71,69.0,68.53,68.79,194872.0,66.6434,66.9246,66.4688,66.721,194872.0
2022-03-04 12:00:00,68.79,69.32,68.65,69.09,197686.0,66.721,67.235,66.5852,67.0119,197686.0
2022-03-04 12:30:00,69.07,69.28,68.9,69.23,229165.0,66.9925,67.1962,66.8276,67.1477,229165.0
2022-03-04 13:00:00,69.23,69.52,69.16,69.24,218313.0,67.1477,67.429,67.0798,67.1574,218313.0
2022-03-04 13:30:00,69.24,69.38,69.02,69.05,130194.0,67.1574,67.2932,66.944,66.9731,130194.0
2022-03-04 14:00:00,69.07,69.36,68.87,69.23,175931.0,66.9925,67.2738,66.7985,67.1477,175931.0
2022-03-04 14:30:00,69.2,69.33,68.8,68.81,138645.0,67.1186,67.2447,66.7307,66.7404,138645.0
2022-03-04 15:00:00,68.81,69.13,68.8,69.0,253291.0,66.7404,67.0507,66.7307,66.9246,253291.0
2022-03-04 15:30:00,68.98,69.3,68.81,69.28,697889.0,66.9052,67.2156,66.7404,67.1962,697889.0
2022-03-07 09:30:00,69.13,69.34,68.77,68.81,273694.0,67.0507,67.2544,66.7016,66.7404,273694.0
2022-03-07 10:00:00,68.79,68.88,67.86,67.86,239297.0,66.721,66.8082,65.8189,65.8189,239297.0
2022-03-07 10:30:00,67.85,67.9,67.48,67.59,189311.0,65.8092,65.8577,65.4504,65.557,189311.0
2022-03-07 11:00:00,67.58,67.7,67.33,67.34,171855.0,65.5473,65.6637,65.3049,65.3146,171855.0
2022-03-07 11:30:00,67.33,67.35,66.41,66.44,189881.0,65.3049,65.3243,64.4125,64.4416,189881.0
2022-03-07 12:00:00,66.43,66.67,66.26,66.48,216641.0,64.4319,64.6647,64.267,64.4804,216641.0
2022-03-07 12:30:00,66.46,66.73,66.23,66.27,119998.0,64.461,64.7229,64.238,64.2767,119998.0
2022-03-07 13:00:00,66.25,66.45,66.05,66.21,143285.0,64.2574,64.4513,64.0634,64.2186,143285.0
2022-03-07 13:30:00,66.19,66.48,66.16,66.21,137699.0,64.1992,64.4804,64.1701,64.2186,137699.0
2022-03-07 14:00:00,66.19,66.56,66.15,66.24,134100.0,64.1992,64.558,64.1604,64.2477,134100.0
2022-03-07 14:30:00,66.24,66.25,65.9,65.98,102865.0,64.2477,64.2574,63.9179,63.9955,102865.0
2022-03-07 15:00:00,65.99,66.17,65.67,66.13,418559.0,64.0052,64.1798,63.6948,64.141,418559.0
2022-03-07 15:30:00,66.12,66.14,65.52,65.56,770307.0,64.1313,64.1507,63.5493,63.5881,770307.0
2022-03-08 09:30:00,65.76,66.13,65.37,66.03,277794.0,63.7821,64.141,63.4038,64.044,277794.0
2022-03-08 10:00:00,66.01,66.27,65.37,65.38,324367.0,64.0246,64.2767,63.4038,63.4135,324367.0
2022-03-08 10:30:00,65.37,65.9,65.05,65.9,443340.0,63.4038,63.9179,63.0934,63.9179,443340.0
2022-03-08 11:00:00,65.91,66.12,65.41,65.52,230340.0,63.9276,64.1313,63.4426,63.5493,230340.0
2022-03-08 11:30:00,65.5,66.03,65.16,65.88,261474.0,63.5299,64.044,63.2001,63.8985,261474.0
2022-03-08 12:00:00,65.88,67.21,65.79,67.09,374411.0,63.8985,65.1885,63.8112,65.0721,374411.0
2022-03-08 12:30:00,67.09,67.43,66.93,67.4,143919.0,65.0721,65.4019,64.9169,65.3728,143919.0
2022-03-08 13:00:00,67.41,67.73,67.08,67.12,140533.0,65.3825,65.6928,65.0624,65.1012,140533.0
2022-03-08 13:30:00,67.06,67.08,66.37,66.41,228486.0,65.043,65.0624,64.3737,64.4125,228486.0
2022-03-08 14:00:00,66.36,66.67,66.04,66.64,268560.0,64.364,64.6647,64.0537,64.6356,268560.0
2022-03-08 14:30:00,66.62,66.91,66.41,66.74,155269.0,64.6162,64.8975,64.4125,64.7326,155269.0
2022-03-08 15:00:00,66.76,67.05,66.31,66.31,190832.0,64.752,65.0333,64.3155,64.3155,190832.0
2022-03-08 15:30:00,66.33,66.36,65.66,65.7,861254.0,64.3349,64.364,63.6851,63.7239,861254.0
2022-03-09 09:30:00,67.18,68.21,67.18,67.81,376854.0,65.1594,66.1584,65.1594,65.7704,376854.0
2022-03-09 10:00:00,67.81,68.12,67.72,68.05,292391.0,65.7704,66.0711,65.6831,66.0032,292391.0
2022-03-09 10:30:00,68.07,68.26,67.92,68.26,286252.0,66.0226,66.2069,65.8771,66.2069,286252.0
2022-03-09 11:00:00,68.27,68.29,67.83,67.95,255484.0,66.2166,66.236,65.7898,65.9062,255484.0
2022-03-09 11:30:00,67.95,68.35,67.95,68.34,603785.0,65.9062,66.2942,65.9062,66.2845,603785.0
2022-03-09 12:00:00,68.34,68.53,68.26,68.47,223147.0,66.2845,66.4688,66.2069,66.4106,223147.0
2022-03-09 12:30:00,68.47,68.96,68.41,68.92,202778.0,66.4106,66.8858,66.3524,66.847,202778.0
2022-03-09 13:00:00,68.92,68.92,68.61,68.87,193050.0,66.847,66.847,66.5464,66.7985,193050.0
2022-03-09 13:30:00,68.86,68.91,68.29,68.45,633422.0,66.7888,66.8373,66.236,66.3912,633422.0
2022-03-09 14:00:00,68.44,68.66,68.3,68.37,170229.0,66.3815,66.5949,66.2457,66.3136,170229.0
2022-03-09 14:30:00,68.4,68.59,68.37,68.4,130025.0,66.3427,66.527,66.3136,66.3427,130025.0
2022-03-09 15:00:00,68.42,68.71,68.4,68.59,148626.0,66.3621,66.6434,66.3427,66.527,148626.0
2022-03-09 15:30:00,68.59,68.71,68.04,68.13,470046.0,66.527,66.6434,65.9935,66.0808,470046.0
2022-03-10 09:30:00,67.01,67.13,66.58,67.11,208017.0,64.9945,65.1109,64.5774,65.0915,208017.0
2022-03-10 10:00:00,67.13,67.58,66.75,66.87,290201.0,65.1109,65.5473,64.7423,64.8587,290201.0
2022-03-10 10:30:00,66.86,67.07,66.53,66.74,173180.0,64.849,65.0527,64.5289,64.7326,173180.0
2022-03-10 11:00:00,66.72,66.89,66.51,66.73,308579.0,64.7132,64.8781,64.5095,64.7229,308579.0
2022-03-10 11:30:00,66.74,67.02,66.66,67.01,156323.0,64.7326,65.0042,64.655,64.9945,156323.0
2022-03-10 12:00:00,67.0,67.37,66.97,67.19,100907.0,64.9848,65.3437,64.9557,65.1691,100907.0
2022-03-10 12:30:00,67.18,67.2,66.96,67.15,83292.0,65.1594,65.1788,64.946,65.1303,83292.0
2022-03-10 13:00:00,67.16,67.37,67.05,67.14,133098.0,65.14,65.3437,65.0333,65.1206,133098.0
2022-03-10 13:30:00,67.13,67.36,67.05,67.15,81310.0,65.1109,65.334,65.0333,65.1303,81310.0
2022-03-10 14:00:00,67.16,67.54,67.16,67.53,183474.0,65.14,65.5085,65.14,65.4989,183474.0
2022-03-10 14:30:00,67.54,67.65,67.33,67.59,116750.0,65.5085,65.6152,65.3049,65.557,116750.0
2022-03-10 15:00:00,67.59,67.61,67.33,67.54,149480.0,65.557,65.5764,65.3049,65.5085,149480.0
2022-03-10 15:30:00,67.55,67.81,67.39,67.67,357010.0,65.5182,65.7704,65.3631,65.6346,357010.0
2022-03-11 09:30:00,68.2,68.47,68.05,68.21,314541.0,66.1487,66.4106,66.0032,66.1584,314541.0
2022-03-11 10:00:00,68.2,68.21,67.69,67.83,160045.0,66.1487,66.1584,65.654,65.7898,160045.0
2022-03-11 10:30:00,67.83,68.06,67.59,68.05,132422.0,65.7898,66.0129,65.557,66.0032,132422.0
2022-03-11 11:00:00,68.01,68.09,67.69,68.0,99198.0,65.9644,66.042,65.654,65.9547,99198.0
2022-03-11 11:30:00,68.01,68.13,67.86,67.92,174302.0,65.9644,66.0808,65.8189,65.8771,174302.0
2022-03-11 12:00:00,67.91,67.97,67.64,67.66,114605.0,65.8674,65.9256,65.6055,65.6249,114605.0
2022-03-11 12:30:00,67.65,67.71,67.49,67.67,68585.0,65.6152,65.6734,65.4601,65.6346,68585.0
2022-03-11 13:00:00,67.65,67.75,67.59,67.68,76864.0,65.6152,65.7122,65.557,65.6443,76864.0
2022-03-11 13:30:00,67.69,67.93,67.53,67.54,126652.0,65.654,65.8868,65.4989,65.5085,126652.0
2022-03-11 14:00:00,67.52,67.69,67.49,67.67,128997.0,65.4892,65.654,65.4601,65.6346,128997.0
2022-03-11 14:30:00,67.66,67.71,67.34,67.43,124399.0,65.6249,65.6734,65.3146,65.4019,124399.0
2022-03-11 15:00:00,67.42,67.48,67.16,67.16,197859.0,65.3922,65.4504,65.14,65.14,197859.0
2022-03-11 15:30:00,67.15,67.17,66.91,66.95,532771.0,65.1303,65.1497,64.8975,64.9363,532771.0
2022-03-14 09:30:00,67.33,67.52,66.36,66.72,584458.0,65.3049,65.4892,64.364,64.7132,584458.0
2022-03-14 10:00:00,66.69,67.15,66.54,66.99,279333.0,64.6841,65.1303,64.5386,64.9751,279333.0
2022-03-14 10:30:00,66.95,67.33,66.79,67.25,167939.0,64.9363,65.3049,64.7811,65.2273,167939.0
2022-03-14 11:00:00,67.28,67.31,66.67,66.73,85723.0,65.2564,65.2855,64.6647,64.7229,85723.0
2022-03-14 11:30:00,66.73,66.86,66.43,66.57,80516.0,64.7229,64.849,64.4319,64.5677,80516.0
2022-03-14 12:00:00,66.58,66.58,66.1,66.26,209677.0,64.5774,64.5774,64.1119,64.267,209677.0
2022-03-14 12:30:00,66.26,66.46,66.09,66.16,121193.0,64.267,64.461,64.1022,64.1701,121193.0
2022-03-14 13:00:00,66.13,66.15,65.95,65.95,110505.0,64.141,64.1604,63.9664,63.9664,110505.0
2022-03-14 13:30:00,65.95,66.01,65.63,65.77,109157.0,63.9664,64.0246,63.656,63.7918,109157.0
2022-03-14 14:00:00,65.77,65.88,65.73,65.83,167194.0,63.7918,63.8985,63.753,63.85,167194.0
2022-03-14 14:30:00,65.81,66.13,65.8,66.05,274948.0,63.8306,64.141,63.8209,64.0634,274948.0
2022-03-14 15:00:00,66.05,66.3,65.97,66.13,203552.0,64.0634,64.3058,63.9858,64.141,203552.0
2022-03-14 15:30:00,66.14,66.3,65.93,66.3,398669.0,64.1507,64.3058,63.947,64.3058,398669.0
2022-03-15 09:30:00,66.76,67.65,66.76,67.2,271764.0,64.752,65.6152,64.752,65.1788,271764.0
2022-03-15 10:00:00,67.21,67.78,67.14,67.76,383534.0,65.1885,65.7413,65.1206,65.7219,383534.0
2022-03-15 10:30:00,67.77,67.93,67.63,67.69,146565.0,65.7316,65.8868,65.5958,65.654,146565.0
2022-03-15 11:00:00,67.71,67.93,67.54,67.84,168837.0,65.6734,65.8868,65.5085,65.7995,168837.0
2022-03-15 11:30:00,67.83,67.9,67.36,67.49,184206.0,65.7898,65.8577,65.334,65.4601,184206.0
2022-03-15 12:00:00,67.46,67.86,67.31,67.83,156784.0,65.431,65.8189,65.2855,65.7898,156784.0
2022-03-15 12:30:00,67.87,68.03,67.7,67.89,72918.0,65.8286,65.9838,65.6637,65.848,72918.0
2022-03-15 13:00:00,67.89,67.99,67.5,67.57,74821.0,65.848,65.945,65.4698,65.5376,74821.0
2022-03-15 13:30:00,67.57,67.81,67.52,67.78,69379.0,65.5376,65.7704,65.4892,65.7413,69379.0
2022-03-15 14:00:00,67.77,67.88,67.57,67.63,118869.0,65.7316,65.8383,65.5376,65.5958,118869.0
2022-03-15 14:30:00,67.62,68.11,67.56,68.08,97334.0,65.5861,66.0614,65.5279,66.0323,97334.0
2022-03-15 15:00:00,68.06,68.4,68.0,68.39,107785.0,66.0129,66.3427,65.9547,66.333,107785.0
2022-03-15 15:30:00,68.39,68.64,68.37,68.46,397161.0,66.333,66.5755,66.3136,66.4009,397161.0
2022-03-16 09:30:00,69.11,70.07,69.11,69.79,356993.0,67.0313,67.9625,67.0313,67.6909,356993.0
2022-03-16 10:00:00,69.8,70.5,69.56,70.46,291746.0,67.7006,68.3795,67.4678,68.3407,291746.0
2022-03-16 10:30:00,70.47,70.55,69.69,69.78,204837.0,68.3504,68.428,67.5939,67.6812,204837.0
2022-03-16 11:00:00,69.76,69.97,69.55,69.91,189049.0,67.6618,67.8655,67.4581,67.8073,189049.0
2022-03-16 11:30:00,69.91,70.01,69.8,69.92,146535.0,67.8073,67.9043,67.7006,67.817,146535.0
2022-03-16 12:00:00,69.92,70.14,69.83,70.08,87546.0,67.817,68.0303,67.7297,67.9722,87546.0
2022-03-16 12:30:00,70.09,70.14,69.68,69.82,127393.0,67.9819,68.0303,67.5842,67.72,127393.0
2022-03-16 13:00:00,69.83,69.87,69.36,69.46,152038.0,67.7297,67.7685,67.2738,67.3708,152038.0
2022-03-16 13:30:00,69.45,69.6,69.33,69.49,146245.0,67.3611,67.5066,67.2447,67.3999,146245.0
2022-03-16 14:00:00,69.49,69.49,67.98,68.02,703616.0,67.3999,67.3999,65.9353,65.9741,703616.0
2022-03-16 14:30:00,68.01,69.06,67.8,68.8,832013.0,65.9644,66.9828,65.7607,66.7307,832013.0
2022-03-16 15:00:00,68.8,69.34,68.76,69.23,347182.0,66.7307,67.2544,66.6919,67.1477,347182.0
2022-03-16 15:30:00,69.25,69.92,69.05,69.91,480814.0,67.1671,67.817,66.9731,67.8073,480814.0
2022-03-17 09:30:00,69.72,70.23,69.55,70.23,343221.0,67.623,68.1176,67.4581,68.1176,343221.0
2022-03-17 10:00:00,70.22,70.64,69.77,69.99,240348.0,68.1079,68.5153,67.6715,67.8849,240348.0
2022-03-17 10:30:00,70.01,70.07,69.56,69.82,193214.0,67.9043,67.9625,67.4678,67.72,193214.0
2022-03-17 11:00:00,69.83,69.98,69.68,69.91,175659.0,67.7297,67.8752,67.5842,67.8073,175659.0
2022-03-17 11:30:00,69.9,70.18,69.86,70.1,163474.0,67.7976,68.0691,67.7588,67.9916,163474.0
2022-03-17 12:00:00,70.12,70.33,70.0,70.3,126358.0,68.0109,68.2146,67.8946,68.1855,126358.0
2022-03-17 12:30:00,70.29,70.48,70.24,70.45,120411.0,68.1758,68.3601,68.1273,68.331,120411.0
2022-03-17 13:00:00,70.44,70.64,70.27,70.62,122389.0,68.3213,68.5153,68.1564,68.4959,122389.0
2022-03-17 13:30:00,70.64,70.77,70.57,70.73,109166.0,68.5153,68.6414,68.4474,68.6026,109166.0
2022-03-17 14:00:00,70.73,70.75,70.54,70.56,115635.0,68.6026,68.622,68.4183,68.4377,115635.0
2022-03-17 14:30:00,70.58,70.77,70.57,70.71,91823.0,68.4571,68.6414,68.4474,68.5832,91823.0
2022-03-17 15:00:00,70.69,70.78,70.48,70.6,170690.0,68.5638,68.6511,68.3601,68.4765,170690.0
2022-03-17 15:30:00,70.62,70.96,70.57,70.96,296698.0,68.4959,68.8257,68.4474,68.8257,296698.0
2022-03-18 09:30:00,70.43,70.86,70.14,70.54,329501.0,68.3116,68.7287,68.0303,68.4183,329501.0
2022-03-18 10:00:00,70.58,71.19,70.54,70.84,227188.0,68.4571,69.0488,68.4183,68.7093,227188.0
2022-03-18 10:30:00,70.82,70.92,70.43,70.58,114898.0,68.6899,68.7869,68.3116,68.4571,114898.0
2022-03-18 11:00:00,70.59,70.7,70.4,70.46,103594.0,68.4668,68.5735,68.2825,68.3407,103594.0
2022-03-18 11:30:00,70.46,70.69,70.34,70.45,156705.0,68.3407,68.5638,68.2243,68.331,156705.0
2022-03-18 12:00:00,70.44,70.81,70.38,70.81,226323.0,68.3213,68.6802,68.2631,68.6802,226323.0
2022-03-18 12:30:00,70.8,71.01,70.79,70.91,86610.0,68.6705,68.8742,68.6608,68.7772,86610.0
2022-03-18 13:00:00,70.92,71.08,70.88,71.04,113449.0,68.7869,68.9421,68.7481,68.9033,113449.0
2022-03-18 13:30:00,71.05,71.1,70.92,71.04,97025.0,68.913,68.9615,68.7869,68.9033,97025.0
2022-03-18 14:00:00,71.05,71.21,70.99,71.2,89094.0,68.913,69.0682,68.8548,69.0585,89094.0
2022-03-18 14:30:00,71.2,71.4,71.19,71.29,153345.0,69.0585,69.2524,69.0488,69.1458,153345.0
2022-03-18 15:00:00,71.28,71.69,71.28,71.63,184411.0,69.1361,69.5337,69.1361,69.4755,184411.0
2022-03-18 15:30:00,71.63,72.05,71.62,71.88,1023681.0,69.4755,69.8829,69.4658,69.718,1023681.0
2022-03-21 09:30:00,71.35,71.43,70.13,70.35,507762.0,69.3602,69.4379,68.1742,68.388,507762.0
2022-03-21 10:00:00,70.32,70.52,69.98,70.03,184323.0,68.3589,68.5533,68.0284,68.077,184323.0
2022-03-21 10:30:00,70.04,70.46,69.77,70.42,161969.0,68.0867,68.495,67.8242,68.4561,161969.0
2022-03-21 11:00:00,70.4,70.47,70.15,70.4,120330.0,68.4367,68.5047,68.1936,68.4367,120330.0
2022-03-21 11:30:00,70.4,70.57,70.2,70.46,274647.0,68.4367,68.6019,68.2422,68.495,274647.0
2022-03-21 12:00:00,70.46,70.65,70.32,70.61,133976.0,68.495,68.6797,68.3589,68.6408,133976.0
2022-03-21 12:30:00,70.6,70.6,69.69,69.76,240227.0,68.6311,68.6311,67.7465,67.8145,240227.0
2022-03-21 13:00:00,69.74,69.81,69.27,69.28,174452.0,67.7951,67.8631,67.3382,67.3479,174452.0
2022-03-21 13:30:00,69.27,69.49,69.26,69.48,187085.0,67.3382,67.552,67.3284,67.5423,187085.0
2022-03-21 14:00:00,69.5,69.75,69.41,69.73,142872.0,67.5618,67.8048,67.4743,67.7853,142872.0
2022-03-21 14:30:00,69.72,69.72,69.3,69.3,143737.0,67.7756,67.7756,67.3673,67.3673,143737.0
2022-03-21 15:00:00,69.31,69.46,69.14,69.43,190760.0,67.3771,67.5229,67.2118,67.4937,190760.0
2022-03-21 15:30:00,69.44,69.75,69.2,69.7,485659.0,67.5034,67.8048,67.2701,67.7562,485659.0
2022-03-22 09:30:00,70.01,70.52,69.8,70.22,279801.0,68.0575,68.5533,67.8534,68.2617,279801.0
2022-03-22 10:00:00,70.26,70.53,69.9,70.03,422928.0,68.3006,68.563,67.9506,68.077,422928.0
2022-03-22 10:30:00,70.04,70.26,69.7,69.72,264142.0,68.0867,68.3006,67.7562,67.7756,264142.0
2022-03-22 11:00:00,69.71,69.75,69.38,69.61,512250.0,67.7659,67.8048,67.4451,67.6687,512250.0
2022-03-22 11:30:00,69.61,69.61,69.34,69.56,233324.0,67.6687,67.6687,67.4062,67.6201,233324.0
2022-03-22 12:00:00,69.57,69.71,69.48,69.57,89217.0,67.6298,67.7659,67.5423,67.6298,89217.0
2022-03-22 12:30:00,69.57,69.87,69.5,69.83,100616.0,67.6298,67.9214,67.5618,67.8826,100616.0
2022-03-22 13:00:00,69.84,69.95,69.74,69.89,66434.0,67.8923,67.9992,67.7951,67.9409,66434.0
2022-03-22 13:30:00,69.9,69.96,69.73,69.8,163499.0,67.9506,68.0089,67.7853,67.8534,163499.0
2022-03-22 14:00:00,69.81,69.83,69.61,69.67,61590.0,67.8631,67.8826,67.6687,67.727,61590.0
2022-03-22 14:30:00,69.66,69.93,69.63,69.86,84042.0,67.7173,67.9798,67.6881,67.9117,84042.0
2022-03-22 15:00:00,69.84,69.86,69.64,69.65,142666.0,67.8923,67.9117,67.6979,67.7076,142666.0
2022-03-22 15:30:00,69.65,69.96,69.59,69.75,354014.0,67.7076,68.0089,67.6492,67.8048,354014.0
2022-03-23 09:30:00,69.17,69.22,67.88,68.05,315967.0,67.241,67.2896,65.9869,66.1522,315967.0
2022-03-23 10:00:00,68.04,68.31,67.84,68.0,206527.0,66.1425,66.4049,65.948,66.1036,206527.0
2022-03-23 10:30:00,68.01,68.24,67.93,68.15,234905.0,66.1133,66.3369,66.0355,66.2494,234905.0
2022-03-23 11:00:00,68.18,68.43,68.13,68.37,162071.0,66.2786,66.5216,66.23,66.4633,162071.0
2022-03-23 11:30:00,68.36,68.36,68.01,68.1,134782.0,66.4535,66.4535,66.1133,66.2008,134782.0
2022-03-23 12:00:00,68.09,68.19,67.69,67.79,141270.0,66.1911,66.2883,65.8022,65.8994,141270.0
2022-03-23 12:30:00,67.78,67.86,67.5,67.63,144422.0,65.8897,65.9675,65.6175,65.7439,144422.0
2022-03-23 13:00:00,67.62,67.68,67.15,67.19,189632.0,65.7342,65.7925,65.2773,65.3162,189632.0
2022-03-23 13:30:00,67.18,67.54,67.13,67.53,140277.0,65.3065,65.6564,65.2579,65.6467,140277.0
2022-03-23 14:00:00,67.54,67.54,67.21,67.36,131463.0,65.6564,65.6564,65.3356,65.4814,131463.0
2022-03-23 14:30:00,67.36,67.39,67.23,67.23,112306.0,65.4814,65.5106,65.3551,65.3551,112306.0
2022-03-23 15:00:00,67.24,67.34,67.12,67.2,198944.0,65.3648,65.462,65.2481,65.3259,198944.0
2022-03-23 15:30:00,67.19,67.37,66.96,67.0,390739.0,65.3162,65.4912,65.0926,65.1315,390739.0
2022-03-24 09:30:00,67.05,67.14,66.13,66.43,1229215.0,65.1801,65.2676,64.2857,64.5774,1229215.0
2022-03-24 10:00:00,66.41,66.61,65.93,66.13,580572.0,64.5579,64.7524,64.0913,64.2857,580572.0
2022-03-24 10:30:00,66.13,66.37,65.97,66.0,354168.0,64.2857,64.519,64.1302,64.1594,354168.0
2022-03-24 11:00:00,66.0,66.24,65.9,66.2,381036.0,64.1594,64.3927,64.0622,64.3538,381036.0
2022-03-24 11:30:00,66.21,66.4,66.2,66.34,293877.0,64.3635,64.5482,64.3538,64.4899,293877.0
2022-03-24 12:00:00,66.33,66.35,66.15,66.18,208966.0,64.4802,64.4996,64.3052,64.3343,208966.0
2022-03-24 12:30:00,66.18,66.27,66.11,66.24,518044.0,64.3343,64.4218,64.2663,64.3927,518044.0
2022-03-24 13:00:00,66.24,66.28,66.1,66.13,187493.0,64.3927,64.4316,64.2566,64.2857,187493.0
2022-03-24 13:30:00,66.14,66.15,66.05,66.08,111044.0,64.2955,64.3052,64.208,64.2371,111044.0
2022-03-24 14:00:00,66.08,66.16,65.94,65.97,163988.0,64.2371,64.3149,64.101,64.1302,163988.0
2022-03-24 14:30:00,65.97,66.23,65.91,66.19,216150.0,64.1302,64.3829,64.0719,64.3441,216150.0
2022-03-24 15:00:00,66.19,66.38,66.1,66.24,281274.0,64.3441,64.5288,64.2566,64.3927,281274.0
2022-03-24 15:30:00,66.25,66.3,66.11,66.26,615574.0,64.4024,64.451,64.2663,64.4121,615574.0
2022-03-25 09:30:00,66.51,66.8,65.23,65.34,443032.0,64.6551,64.9371,63.4108,63.5178,443032.0
2022-03-25 10:00:00,65.35,65.89,65.19,65.69,310235.0,63.5275,64.0524,63.372,63.858,310235.0
2022-03-25 10:30:00,65.7,65.9,65.57,65.72,399280.0,63.8677,64.0622,63.7414,63.8872,399280.0
2022-03-25 11:00:00,65.73,65.77,64.95,65.09,382222.0,63.8969,63.9358,63.1386,63.2747,382222.0
2022-03-25 11:30:00,65.07,65.51,65.06,65.34,367191.0,63.2553,63.683,63.2456,63.5178,367191.0
2022-03-25 12:00:00,65.33,65.47,65.28,65.45,157317.0,63.508,63.6441,63.4594,63.6247,157317.0
2022-03-25 12:30:00,65.46,65.54,65.35,65.48,91395.0,63.6344,63.7122,63.5275,63.6539,91395.0
2022-03-25 13:00:00,65.48,65.6,65.38,65.48,71305.0,63.6539,63.7705,63.5567,63.6539,71305.0
2022-03-25 13:30:00,65.5,65.82,65.5,65.79,128644.0,63.6733,63.9844,63.6733,63.9552,128644.0
2022-03-25 14:00:00,65.8,65.85,65.68,65.71,140883.0,63.9649,64.0135,63.8483,63.8775,140883.0
2022-03-25 14:30:00,65.72,65.77,65.56,65.59,134000.0,63.8872,63.9358,63.7316,63.7608,134000.0
2022-03-25 15:00:00,65.59,65.6,65.24,65.24,256470.0,63.7608,63.7705,63.4206,63.4206,256470.0
2022-03-25 15:30:00,65.24,65.61,65.17,65.57,900277.0,63.4206,63.7802,63.3525,63.7414,900277.0
2022-03-28 09:30:00,65.57,65.94,65.26,65.82,387204.0,63.7414,64.101,63.44,63.9844,387204.0
2022-03-28 10:00:00,65.83,65.92,65.49,65.64,253678.0,63.9941,64.0816,63.6636,63.8094,253678.0
2022-03-28 10:30:00,65.65,65.87,65.45,65.81,205874.0,63.8191,64.033,63.6247,63.9747,205874.0
2022-03-28 11:00:00,65.82,65.86,65.58,65.69,199947.0,63.9844,64.0233,63.7511,63.858,199947.0
2022-03-28 11:30:00,65.7,65.7,65.24,65.25,229146.0,63.8677,63.8677,63.4206,63.4303,229146.0
2022-03-28 12:00:00,65.25,65.43,65.23,65.24,89378.0,63.4303,63.6053,63.4108,63.4206,89378.0
2022-03-28 12:30:00,65.23,65.4,65.09,65.4,103740.0,63.4108,63.5761,63.2747,63.5761,103740.0
2022-03-28 13:00:00,65.41,65.57,65.32,65.55,99438.0,63.5858,63.7414,63.4983,63.7219,99438.0
2022-03-28 13:30:00,65.55,65.66,65.47,65.53,77351.0,63.7219,63.8288,63.6441,63.7025,77351.0
2022-03-28 14:00:00,65.52,65.56,65.43,65.55,82572.0,63.6928,63.7316,63.6053,63.7219,82572.0
2022-03-28 14:30:00,65.55,65.85,65.49,65.85,166645.0,63.7219,64.0135,63.6636,64.0135,166645.0
2022-03-28 15:00:00,65.86,66.02,65.81,65.99,217659.0,64.0233,64.1788,63.9747,64.1496,217659.0
2022-03-28 15:30:00,65.98,66.16,65.96,66.15,594462.0,64.1399,64.3149,64.1205,64.3052,594462.0
2022-03-29 09:30:00,67.16,68.81,67.11,68.03,651213.0,65.287,66.891,65.2384,66.1328,651213.0
2022-03-29 10:00:00,68.04,68.15,67.61,67.87,398177.0,66.1425,66.2494,65.7245,65.9772,398177.0
2022-03-29 10:30:00,67.89,68.27,67.82,68.26,446050.0,65.9967,66.3661,65.9286,66.3563,446050.0
2022-03-29 11:00:00,68.26,68.28,67.79,67.97,268559.0,66.3563,66.3758,65.8994,66.0744,268559.0
2022-03-29 11:30:00,67.96,68.05,67.86,67.97,139565.0,66.0647,66.1522,65.9675,66.0744,139565.0
2022-03-29 12:00:00,67.98,67.98,67.74,67.8,120527.0,66.0841,66.0841,65.8508,65.9092,120527.0
2022-03-29 12:30:00,67.81,68.07,67.63,67.9,124977.0,65.9189,66.1716,65.7439,66.0064,124977.0
2022-03-29 13:00:00,67.9,67.9,67.67,67.73,92050.0,66.0064,66.0064,65.7828,65.8411,92050.0
2022-03-29 13:30:00,67.73,67.92,67.66,67.92,77908.0,65.8411,66.0258,65.7731,66.0258,77908.0
2022-03-29 14:00:00,67.92,68.27,67.89,68.25,144415.0,66.0258,66.3661,65.9967,66.3466,144415.0
2022-03-29 14:30:00,68.25,68.41,68.23,68.3,138169.0,66.3466,66.5022,66.3272,66.3952,138169.0
2022-03-29 15:00:00,68.3,68.32,68.13,68.22,286443.0,66.3952,66.4147,66.23,66.3175,286443.0
2022-03-29 15:30:00,68.23,68.37,68.07,68.25,507270.0,66.3272,66.4633,66.1716,66.3466,507270.0
2022-03-30 09:30:00,67.49,67.59,66.6,67.33,1075465.0,65.6078,65.705,64.7426,65.4523,1075465.0
2022-03-30 10:00:00,67.34,67.41,66.94,66.98,279286.0,65.462,65.53,65.0731,65.112,279286.0
2022-03-30 10:30:00,66.95,67.05,66.8,66.86,334484.0,65.0829,65.1801,64.9371,64.9954,334484.0
2022-03-30 11:00:00,66.85,67.03,66.64,66.66,170224.0,64.9857,65.1606,64.7815,64.801,170224.0
2022-03-30 11:30:00,66.67,66.7,66.49,66.54,230824.0,64.8107,64.8398,64.6357,64.6843,230824.0
2022-03-30 12:00:00,66.53,66.68,66.51,66.57,113477.0,64.6746,64.8204,64.6551,64.7135,113477.0
2022-03-30 12:30:00,66.58,66.71,66.53,66.67,197540.0,64.7232,64.8496,64.6746,64.8107,197540.0
2022-03-30 13:00:00,66.67,66.69,66.23,66.25,148083.0,64.8107,64.8301,64.3829,64.4024,148083.0
2022-03-30 13:30:00,66.24,66.31,66.13,66.17,170130.0,64.3927,64.4607,64.2857,64.3246,170130.0
2022-03-30 14:00:00,66.16,66.29,66.07,66.12,206953.0,64.3149,64.4413,64.2274,64.276,206953.0
2022-03-30 14:30:00,66.11,66.15,65.88,65.95,246312.0,64.2663,64.3052,64.0427,64.1108,246312.0
2022-03-30 15:00:00,65.95,65.96,65.52,65.59,251088.0,64.1108,64.1205,63.6928,63.7608,251088.0
2022-03-30 15:30:00,65.58,65.8,65.51,65.75,604404.0,63.7511,63.9649,63.683,63.9163,604404.0
2022-03-31 09:30:00,65.53,65.59,64.98,65.1,667449.0,63.7025,63.7608,63.1678,63.2845,667449.0
2022-03-31 10:00:00,65.1,65.17,64.62,64.96,674021.0,63.2845,63.3525,62.8179,63.1484,674021.0
2022-03-31 10:30:00,64.97,65.18,64.78,65.07,810434.0,63.1581,63.3622,62.9734,63.2553,810434.0
2022-03-31 11:00:00,65.08,65.11,64.69,64.71,398419.0,63.265,63.2942,62.8859,62.9053,398419.0
2022-03-31 11:30:00,64.71,64.81,64.59,64.66,379792.0,62.9053,63.0026,62.7887,62.8567,379792.0
2022-03-31 12:00:00,64.65,64.71,64.43,64.45,254343.0,62.847,62.9053,62.6331,62.6526,254343.0
2022-03-31 12:30:00,64.46,64.59,64.34,64.47,305940.0,62.6623,62.7887,62.5457,62.672,305940.0
2022-03-31 13:00:00,64.48,64.51,64.2,64.31,313765.0,62.6818,62.7109,62.4096,62.5165,313765.0
2022-03-31 13:30:00,64.3,64.55,64.27,64.38,191155.0,62.5068,62.7498,62.4776,62.5845,191155.0
2022-03-31 14:00:00,64.38,64.38,63.92,64.0,337300.0,62.5845,62.5845,62.1374,62.2151,337300.0
2022-03-31 14:30:00,63.99,64.11,63.87,63.91,461393.0,62.2054,62.3221,62.0888,62.1277,461393.0
2022-03-31 15:00:00,63.91,64.01,63.62,63.63,473710.0,62.1277,62.2249,61.8457,61.8555,473710.0
2022-03-31 15:30:00,63.62,63.63,63.22,63.22,1105718.0,61.8457,61.8555,61.4569,61.4569,1105718.0
2022-04-01 09:30:00,63.59,64.12,63.43,63.89,686562.0,61.8166,62.3318,61.661,62.1082,686562.0
2022-04-01 10:00:00,63.92,63.97,63.02,63.08,425584.0,62.1374,62.186,61.2625,61.3208,425584.0
2022-04-01 10:30:00,63.07,63.66,63.02,63.66,293311.0,61.3111,61.8846,61.2625,61.8846,293311.0
2022-04-01 11:00:00,63.65,63.8,63.34,63.45,279385.0,61.8749,62.0207,61.5735,61.6805,279385.0
2022-04-01 11:30:00,63.47,63.61,63.31,63.5,189167.0,61.6999,61.836,61.5444,61.7291,189167.0
2022-04-01 12:00:00,63.5,63.6,63.37,63.48,162926.0,61.7291,61.8263,61.6027,61.7096,162926.0
2022-04-01 12:30:00,63.47,63.57,63.35,63.43,226743.0,61.6999,61.7971,61.5833,61.661,226743.0
2022-04-01 13:00:00,63.43,63.53,63.38,63.47,195529.0,61.661,61.7582,61.6124,61.6999,195529.0
2022-04-01 13:30:00,63.46,63.65,63.39,63.58,244730.0,61.6902,61.8749,61.6222,61.8069,244730.0
2022-04-01 14:00:00,63.58,63.71,63.55,63.67,249607.0,61.8069,61.9332,61.7777,61.8943,249607.0
2022-04-01 14:30:00,63.67,63.81,63.66,63.72,245622.0,61.8943,62.0304,61.8846,61.9429,245622.0
2022-04-01 15:00:00,63.71,63.81,63.46,63.53,225468.0,61.9332,62.0304,61.6902,61.7582,225468.0
2022-04-01 15:30:00,63.53,63.73,63.36,63.7,563979.0,61.7582,61.9527,61.593,61.9235,563979.0
2022-04-04 09:30:00,63.88,64.06,63.5,64.0,372683.0,62.0985,62.2735,61.7291,62.2151,372683.0
2022-04-04 10:00:00,64.02,64.16,63.86,64.07,308081.0,62.2346,62.3707,62.079,62.2832,308081.0
2022-04-04 10:30:00,64.07,64.13,63.82,64.03,258027.0,62.2832,62.3415,62.0402,62.2443,258027.0
2022-04-04 11:00:00,64.03,64.15,63.98,64.15,217620.0,62.2443,62.361,62.1957,62.361,217620.0
2022-04-04 11:30:00,64.14,64.51,64.09,64.49,234219.0,62.3512,62.7109,62.3026,62.6915,234219.0
2022-04-04 12:00:00,64.48,64.53,64.33,64.36,160469.0,62.6818,62.7304,62.5359,62.5651,160469.0
2022-04-04 12:30:00,64.36,64.42,64.19,64.19,116089.0,62.5651,62.6234,62.3998,62.3998,116089.0
2022-04-04 13:00:00,64.18,64.22,64.08,64.15,139388.0,62.3901,62.429,62.2929,62.361,139388.0
2022-04-04 13:30:00,64.15,64.37,64.13,64.36,451802.0,62.361,62.5748,62.3415,62.5651,451802.0
2022-04-04 14:00:00,64.35,64.49,64.29,64.4,133021.0,62.5554,62.6915,62.4971,62.604,133021.0
2022-04-04 14:30:00,64.39,64.51,64.34,64.45,182979.0,62.5943,62.7109,62.5457,62.6526,182979.0
2022-04-04 15:00:00,64.44,64.5,64.34,64.36,183284.0,62.6429,62.7012,62.5457,62.5651,183284.0
2022-04-04 15:30:00,64.37,64.48,64.26,64.38,539058.0,62.5748,62.6818,62.4679,62.5845,539058.0
2022-04-05 09:30:00,64.23,64.73,63.93,64.2,437766.0,62.4387,62.9248,62.1471,62.4096,437766.0
2022-04-05 10:00:00,64.18,64.39,63.13,63.48,388707.0,62.3901,62.5943,61.3694,61.7096,388707.0
2022-04-05 10:30:00,63.47,63.84,63.42,63.7,247352.0,61.6999,62.0596,61.6513,61.9235,247352.0
2022-04-05 11:00:00,63.69,63.85,63.61,63.74,345282.0,61.9138,62.0693,61.836,61.9624,345282.0
2022-04-05 11:30:00,63.73,63.85,63.53,63.68,237012.0,61.9527,62.0693,61.7582,61.9041,237012.0
2022-04-05 12:00:00,63.68,63.73,63.44,63.61,177919.0,61.9041,61.9527,61.6708,61.836,177919.0
2022-04-05 12:30:00,63.59,63.74,63.52,63.74,97355.0,61.8166,61.9624,61.7485,61.9624,97355.0
2022-04-05 13:00:00,63.74,64.02,63.69,63.85,139645.0,61.9624,62.2346,61.9138,62.0693,139645.0
2022-04-05 13:30:00,63.84,63.85,63.58,63.72,134947.0,62.0596,62.0693,61.8069,61.9429,134947.0
2022-04-05 14:00:00,63.72,63.76,63.58,63.59,257264.0,61.9429,61.9818,61.8069,61.8166,257264.0
2022-04-05 14:30:00,63.59,63.59,63.32,63.34,152466.0,61.8166,61.8166,61.5541,61.5735,152466.0
2022-04-05 15:00:00,63.35,63.37,63.05,63.07,252043.0,61.5833,61.6027,61.2916,61.3111,252043.0
2022-04-05 15:30:00,63.08,63.09,62.81,63.06,584439.0,61.3208,61.3305,61.0583,61.3014,584439.0
2022-04-06 09:30:00,62.23,62.23,61.51,61.51,775764.0,60.4945,60.4945,59.7946,59.7946,775764.0
2022-04-06 10:00:00,61.51,61.66,61.05,61.64,600413.0,59.7946,59.9404,59.3474,59.921,600413.0
2022-04-06 10:30:00,61.64,61.73,61.37,61.38,369214.0,59.921,60.0084,59.6585,59.6682,369214.0
2022-04-06 11:00:00,61.38,61.77,61.34,61.71,376731.0,59.6682,60.0473,59.6293,59.989,376731.0
2022-04-06 11:30:00,61.72,61.83,61.5,61.59,521586.0,59.9987,60.1057,59.7849,59.8724,521586.0
2022-04-06 12:00:00,61.59,61.64,61.4,61.51,284346.0,59.8724,59.921,59.6877,59.7946,284346.0
2022-04-06 12:30:00,61.5,61.56,61.36,61.45,167598.0,59.7849,59.8432,59.6488,59.7363,167598.0
2022-04-06 13:00:00,61.45,61.57,61.37,61.5,279158.0,59.7363,59.8529,59.6585,59.7849,279158.0
2022-04-06 13:30:00,61.49,61.78,61.43,61.53,240828.0,59.7751,60.0571,59.7168,59.814,240828.0
2022-04-06 14:00:00,61.54,61.97,60.98,61.29,487546.0,59.8237,60.2418,59.2794,59.5807,487546.0
2022-04-06 14:30:00,61.28,61.83,61.24,61.78,380750.0,59.571,60.1057,59.5321,60.0571,380750.0
2022-04-06 15:00:00,61.78,61.93,61.46,61.48,406236.0,60.0571,60.2029,59.746,59.7654,406236.0
2022-04-06 15:30:00,61.47,61.81,61.41,61.63,787406.0,59.7557,60.0862,59.6974,59.9112,787406.0
2022-04-07 09:30:00,61.25,61.8,61.11,61.29,448232.0,59.5418,60.0765,59.4057,59.5807,448232.0
2022-04-07 10:00:00,61.29,61.29,60.7,60.8,298532.0,59.5807,59.5807,59.0072,59.1044,298532.0
2022-04-07 10:30:00,60.79,60.87,60.34,60.67,328190.0,59.0947,59.1724,58.6572,58.978,328190.0
2022-04-07 11:00:00,60.67,60.9,60.39,60.47,464770.0,58.978,59.2016,58.7058,58.7836,464770.0
2022-04-07 11:30:00,60.47,60.7,60.36,60.46,388269.0,58.7836,59.0072,58.6767,58.7739,388269.0
2022-04-07 12:00:00,60.45,60.65,60.37,60.61,190269.0,58.7641,58.9586,58.6864,58.9197,190269.0
2022-04-07 12:30:00,60.61,60.75,60.5,60.67,439613.0,58.9197,59.0558,58.8128,58.978,439613.0
2022-04-07 13:00:00,60.67,61.08,60.65,61.01,343060.0,58.978,59.3766,58.9586,59.3085,343060.0
2022-04-07 13:30:00,61.01,61.14,60.84,61.11,290440.0,59.3085,59.4349,59.1433,59.4057,290440.0
2022-04-07 14:00:00,61.13,61.23,60.9,61.05,266175.0,59.4252,59.5224,59.2016,59.3474,266175.0
2022-04-07 14:30:00,61.04,61.39,60.96,61.33,407943.0,59.3377,59.6779,59.2599,59.6196,407943.0
2022-04-07 15:00:00,61.32,61.59,61.29,61.45,568578.0,59.6099,59.8724,59.5807,59.7363,568578.0
2022-04-07 15:30:00,61.45,61.67,61.22,61.27,648663.0,59.7363,59.9501,59.5127,59.5613,648663.0
2022-04-08 09:30:00,61.21,61.37,60.78,60.86,333706.0,59.5029,59.6585,59.0849,59.1627,333706.0
2022-04-08 10:00:00,60.85,62.25,60.81,62.17,688091.0,59.153,60.5139,59.1141,60.4362,688091.0
2022-04-08 10:30:00,62.17,62.78,62.17,62.78,1010822.0,60.4362,61.0292,60.4362,61.0292,1010822.0
2022-04-08 11:00:00,62.77,62.87,62.34,62.48,507651.0,61.0194,61.1167,60.6014,60.7375,507651.0
2022-04-08 11:30:00,62.48,62.58,62.24,62.25,292388.0,60.7375,60.8347,60.5042,60.5139,292388.0
2022-04-08 12:00:00,62.24,62.41,61.98,62.34,392247.0,60.5042,60.6695,60.2515,60.6014,392247.0
2022-04-08 12:30:00,62.33,62.33,61.97,62.09,282920.0,60.5917,60.5917,60.2418,60.3584,282920.0
2022-04-08 13:00:00,62.08,62.15,61.91,61.92,145574.0,60.3487,60.4167,60.1834,60.1931,145574.0
2022-04-08 13:30:00,61.93,61.97,61.81,61.89,154668.0,60.2029,60.2418,60.0862,60.164,154668.0
2022-04-08 14:00:00,61.88,61.99,61.67,61.73,117384.0,60.1543,60.2612,59.9501,60.0084,117384.0
2022-04-08 14:30:00,61.74,61.92,61.67,61.85,100966.0,60.0182,60.1931,59.9501,60.1251,100966.0
2022-04-08 15:00:00,61.84,61.94,61.76,61.79,128899.0,60.1154,60.2126,60.0376,60.0668,128899.0
2022-04-08 15:30:00,61.8,61.83,61.39,61.5,453407.0,60.0765,60.1057,59.6779,59.7849,453407.0
2022-04-11 09:30:00,60.8,62.19,60.8,62.14,468387.0,59.1044,60.4556,59.1044,60.407,468387.0
2022-04-11 10:00:00,62.1,62.53,61.93,62.19,560242.0,60.3681,60.7861,60.2029,60.4556,560242.0
2022-04-11 10:30:00,62.18,62.33,61.67,61.67,224672.0,60.4459,60.5917,59.9501,59.9501,224672.0
2022-04-11 11:00:00,61.66,61.77,61.54,61.77,209012.0,59.9404,60.0473,59.8237,60.0473,209012.0
2022-04-11 11:30:00,61.77,61.98,61.69,61.87,249293.0,60.0473,60.2515,59.9696,60.1445,249293.0
2022-04-11 12:00:00,61.87,62.07,61.86,61.98,148578.0,60.1445,60.339,60.1348,60.2515,148578.0
2022-04-11 12:30:00,61.98,62.01,61.71,61.81,168978.0,60.2515,60.2806,59.989,60.0862,168978.0
2022-04-11 13:00:00,61.8,62.05,61.77,61.98,211620.0,60.0765,60.3195,60.0473,60.2515,211620.0
2022-04-11 13:30:00,61.99,62.06,61.9,62.03,211668.0,60.2612,60.3292,60.1737,60.3001,211668.0
2022-04-11 14:00:00,62.03,62.08,61.82,61.95,160515.0,60.3001,60.3487,60.0959,60.2223,160515.0
2022-04-11 14:30:00,61.91,62.17,61.86,62.13,235302.0,60.1834,60.4362,60.1348,60.3973,235302.0
2022-04-11 15:00:00,62.13,62.21,62.0,62.02,236876.0,60.3973,60.4751,60.2709,60.2904,236876.0
2022-04-11 15:30:00,62.02,62.03,61.72,61.83,582422.0,60.2904,60.3001,59.9987,60.1057,582422.0
2022-04-12 09:30:00,62.7,63.89,62.66,63.55,1158855.0,60.9514,62.1082,60.9125,61.7777,1158855.0
2022-04-12 10:00:00,63.56,63.69,63.13,63.14,558966.0,61.7874,61.9138,61.3694,61.3791,558966.0
2022-04-12 10:30:00,63.14,63.29,62.66,62.84,375202.0,61.3791,61.5249,60.9125,61.0875,375202.0
2022-04-12 11:00:00,62.84,62.96,62.67,62.89,360015.0,61.0875,61.2041,60.9222,61.1361,360015.0
2022-04-12 11:30:00,62.89,63.02,62.81,62.93,493859.0,61.1361,61.2625,61.0583,61.175,493859.0
2022-04-12 12:00:00,62.94,62.94,62.44,62.47,240400.0,61.1847,61.1847,60.6986,60.7278,240400.0
2022-04-12 12:30:00,62.46,62.55,62.27,62.38,210853.0,60.7181,60.8056,60.5334,60.6403,210853.0
2022-04-12 13:00:00,62.37,62.45,62.2,62.29,226577.0,60.6306,60.7084,60.4653,60.5528,226577.0
2022-04-12 13:30:00,62.29,62.37,61.87,61.94,190445.0,60.5528,60.6306,60.1445,60.2126,190445.0
2022-04-12 14:00:00,61.94,62.04,61.58,61.63,285950.0,60.2126,60.3098,59.8626,59.9112,285950.0
2022-04-12 14:30:00,61.63,61.74,61.5,61.69,432307.0,59.9112,60.0182,59.7849,59.9696,432307.0
2022-04-12 15:00:00,61.68,61.73,61.36,61.45,440591.0,59.9598,60.0084,59.6488,59.7363,440591.0
2022-04-12 15:30:00,61.45,61.65,61.37,61.59,606454.0,59.7363,59.9307,59.6585,59.8724,606454.0
2022-04-13 09:30:00,61.6,62.49,61.46,62.23,710919.0,59.8821,60.7473,59.746,60.4945,710919.0
2022-04-13 10:00:00,62.23,62.35,61.98,62.07,317072.0,60.4945,60.6112,60.2515,60.339,317072.0
2022-04-13 10:30:00,62.04,62.6,62.0,62.52,235945.0,60.3098,60.8542,60.2709,60.7764,235945.0
2022-04-13 11:00:00,62.51,62.8,62.45,62.76,262147.0,60.7667,61.0486,60.7084,61.0097,262147.0
2022-04-13 11:30:00,62.77,62.87,62.62,62.66,308936.0,61.0194,61.1167,60.8736,60.9125,308936.0
2022-04-13 12:00:00,62.64,62.72,62.55,62.55,166666.0,60.8931,60.9708,60.8056,60.8056,166666.0
2022-04-13 12:30:00,62.55,62.77,62.55,62.6,152127.0,60.8056,61.0194,60.8056,60.8542,152127.0
2022-04-13 13:00:00,62.61,62.76,62.61,62.66,168961.0,60.8639,61.0097,60.8639,60.9125,168961.0
2022-04-13 13:30:00,62.69,62.7,62.49,62.6,149066.0,60.9417,60.9514,60.7473,60.8542,149066.0
2022-04-13 14:00:00,62.59,62.63,62.48,62.53,158091.0,60.8445,60.8833,60.7375,60.7861,158091.0
2022-04-13 14:30:00,62.53,62.71,62.52,62.65,224407.0,60.7861,60.9611,60.7764,60.9028,224407.0
2022-04-13 15:00:00,62.65,62.83,62.64,62.71,258608.0,60.9028,61.0778,60.8931,60.9611,258608.0
2022-04-13 15:30:00,62.72,62.8,62.57,62.66,575941.0,60.9708,61.0486,60.825,60.9125,575941.0
2022-04-14 09:30:00,62.83,63.39,62.05,62.18,524092.0,61.0778,61.6222,60.3195,60.4459,524092.0
2022-04-14 10:00:00,62.19,62.57,62.0,62.44,444658.0,60.4556,60.825,60.2709,60.6986,444658.0
2022-04-14 10:30:00,62.45,62.59,62.33,62.43,309786.0,60.7084,60.8445,60.5917,60.6889,309786.0
2022-04-14 11:00:00,62.43,62.57,62.29,62.4,155733.0,60.6889,60.825,60.5528,60.6598,155733.0
2022-04-14 11:30:00,62.41,62.45,61.89,61.93,357855.0,60.6695,60.7084,60.164,60.2029,357855.0
2022-04-14 12:00:00,61.92,62.07,61.78,61.8,148620.0,60.1931,60.339,60.0571,60.0765,148620.0
2022-04-14 12:30:00,61.78,61.83,61.46,61.62,218553.0,60.0571,60.1057,59.746,59.9015,218553.0
2022-04-14 13:00:00,61.62,61.65,61.49,61.63,247092.0,59.9015,59.9307,59.7751,59.9112,247092.0
2022-04-14 13:30:00,61.63,61.97,61.61,61.96,204152.0,59.9112,60.2418,59.8918,60.232,204152.0
2022-04-14 14:00:00,61.96,62.1,61.87,61.92,220458.0,60.232,60.3681,60.1445,60.1931,220458.0
2022-04-14 14:30:00,61.92,61.95,61.63,61.64,199786.0,60.1931,60.2223,59.9112,59.921,199786.0
2022-04-14 15:00:00,61.65,61.69,61.53,61.56,300627.0,59.9307,59.9696,59.814,59.8432,300627.0
2022-04-14 15:30:00,61.57,61.58,61.4,61.44,600606.0,59.8529,59.8626,59.6877,59.7265,600606.0
2022-04-18 09:30:00,61.25,61.95,61.1,61.31,540031.0,59.5418,60.2223,59.396,59.6002,540031.0
2022-04-18 10:00:00,61.3,61.5,61.07,61.11,313369.0,59.5904,59.7849,59.3669,59.4057,313369.0
2022-04-18 10:30:00,61.15,61.42,61.05,61.24,170376.0,59.4446,59.7071,59.3474,59.5321,170376.0
2022-04-18 11:00:00,61.24,61.27,60.84,60.86,147273.0,59.5321,59.5613,59.1433,59.1627,147273.0
2022-04-18 11:30:00,60.85,60.94,60.66,60.8,191888.0,59.153,59.2405,58.9683,59.1044,191888.0
2022-04-18 12:00:00,60.8,60.8,60.47,60.54,136304.0,59.1044,59.1044,58.7836,58.8516,136304.0
2022-04-18 12:30:00,60.54,60.77,60.54,60.75,132709.0,58.8516,59.0752,58.8516,59.0558,132709.0
2022-04-18 13:00:00,60.76,60.96,60.72,60.92,174773.0,59.0655,59.2599,59.0266,59.221,174773.0
2022-04-18 13:30:00,60.92,61.28,60.9,61.18,211793.0,59.221,59.571,59.2016,59.4738,211793.0
2022-04-18 14:00:00,61.19,61.31,61.09,61.19,214807.0,59.4835,59.6002,59.3863,59.4835,214807.0
2022-04-18 14:30:00,61.2,61.33,61.15,61.16,240135.0,59.4932,59.6196,59.4446,59.4543,240135.0
2022-04-18 15:00:00,61.16,61.19,60.87,60.9,232316.0,59.4543,59.4835,59.1724,59.2016,232316.0
2022-04-18 15:30:00,60.89,60.92,60.56,60.92,538300.0,59.1919,59.221,58.8711,59.221,538300.0
2022-04-19 09:30:00,61.02,62.2,61.02,62.17,464445.0,59.3182,60.4653,59.3182,60.4362,464445.0
2022-04-19 10:00:00,62.15,62.3,61.96,62.16,200912.0,60.4167,60.5626,60.232,60.4265,200912.0
2022-04-19 10:30:00,62.18,62.65,62.18,62.64,332196.0,60.4459,60.9028,60.4459,60.8931,332196.0
2022-04-19 11:00:00,62.63,63.06,62.6,63.04,748342.0,60.8833,61.3014,60.8542,61.2819,748342.0
2022-04-19 11:30:00,63.05,63.19,62.99,63.03,197051.0,61.2916,61.4277,61.2333,61.2722,197051.0
2022-04-19 12:00:00,63.02,63.16,62.94,63.08,125018.0,61.2625,61.3986,61.1847,61.3208,125018.0
2022-04-19 12:30:00,63.08,63.17,63.01,63.06,132542.0,61.3208,61.4083,61.2528,61.3014,132542.0
2022-04-19 13:00:00,63.06,63.18,62.95,63.0,141100.0,61.3014,61.418,61.1944,61.243,141100.0
2022-04-19 13:30:00,63.0,63.29,63.0,63.23,147636.0,61.243,61.5249,61.243,61.4666,147636.0
2022-04-19 14:00:00,63.23,63.28,63.04,63.12,142390.0,61.4666,61.5152,61.2819,61.3597,142390.0
2022-04-19 14:30:00,63.11,63.25,63.04,63.21,153337.0,61.35,61.4861,61.2819,61.4472,153337.0
2022-04-19 15:00:00,63.21,63.39,63.16,63.34,269808.0,61.4472,61.6222,61.3986,61.5735,269808.0
2022-04-19 15:30:00,63.35,63.4,63.1,63.21,762862.0,61.5833,61.6319,61.3402,61.4472,762862.0
2022-04-20 09:30:00,63.74,64.51,63.64,64.02,614936.0,61.9624,62.7109,61.8652,62.2346,614936.0
2022-04-20 10:00:00,64.02,64.03,63.48,63.59,304931.0,62.2346,62.2443,61.7096,61.8166,304931.0
2022-04-20 10:30:00,63.59,64.26,63.49,64.09,262048.0,61.8166,62.4679,61.7194,62.3026,262048.0
2022-04-20 11:00:00,64.08,64.12,63.86,64.01,233279.0,62.2929,62.3318,62.079,62.2249,233279.0
2022-04-20 11:30:00,64.01,64.28,63.97,64.26,105176.0,62.2249,62.4873,62.186,62.4679,105176.0
2022-04-20 12:00:00,64.25,64.33,64.09,64.11,159229.0,62.4582,62.5359,62.3026,62.3221,159229.0
2022-04-20 12:30:00,64.09,64.31,64.09,64.22,135843.0,62.3026,62.5165,62.3026,62.429,135843.0
2022-04-20 13:00:00,64.22,64.36,64.12,64.19,182371.0,62.429,62.5651,62.3318,62.3998,182371.0
2022-04-20 13:30:00,64.18,64.32,64.11,64.19,127403.0,62.3901,62.5262,62.3221,62.3998,127403.0
2022-04-20 14:00:00,64.19,64.26,63.94,63.98,160645.0,62.3998,62.4679,62.1568,62.1957,160645.0
2022-04-20 14:30:00,63.97,64.02,63.79,63.89,229898.0,62.186,62.2346,62.011,62.1082,229898.0
2022-04-20 15:00:00,63.89,64.17,63.89,64.14,304735.0,62.1082,62.3804,62.1082,62.3512,304735.0
2022-04-20 15:30:00,64.14,64.17,63.85,63.87,508364.0,62.3512,62.3804,62.0693,62.0888,508364.0
2022-04-21 09:30:00,64.7,65.02,64.33,64.95,771475.0,62.8956,63.2067,62.5359,63.1386,771475.0
2022-04-21 10:00:00,64.95,64.95,64.17,64.5,330481.0,63.1386,63.1386,62.3804,62.7012,330481.0
2022-04-21 10:30:00,64.5,64.55,64.03,64.18,267651.0,62.7012,62.7498,62.2443,62.3901,267651.0
2022-04-21 11:00:00,64.19,64.21,63.9,63.94,209863.0,62.3998,62.4193,62.1179,62.1568,209863.0
2022-04-21 11:30:00,63.94,63.95,63.68,63.7,135121.0,62.1568,62.1665,61.9041,61.9235,135121.0
2022-04-21 12:00:00,63.71,63.85,63.52,63.58,177053.0,61.9332,62.0693,61.7485,61.8069,177053.0
2022-04-21 12:30:00,63.6,63.7,63.48,63.48,191149.0,61.8263,61.9235,61.7096,61.7096,191149.0
2022-04-21 13:00:00,63.46,63.5,63.05,63.46,184739.0,61.6902,61.7291,61.2916,61.6902,184739.0
2022-04-21 13:30:00,63.44,63.57,63.21,63.23,367156.0,61.6708,61.7971,61.4472,61.4666,367156.0
2022-04-21 14:00:00,63.22,63.22,62.95,63.06,198408.0,61.4569,61.4569,61.1944,61.3014,198408.0
2022-04-21 14:30:00,63.04,63.34,62.89,62.97,353002.0,61.2819,61.5735,61.1361,61.2139,353002.0
2022-04-21 15:00:00,62.95,63.25,62.74,63.21,296845.0,61.1944,61.4861,60.9903,61.4472,296845.0
2022-04-21 15:30:00,63.2,63.23,62.86,63.11,553480.0,61.4375,61.4666,61.1069,61.35,553480.0
2022-04-22 09:30:00,62.76,62.84,62.13,62.23,513716.0,61.0097,61.0875,60.3973,60.4945,513716.0
2022-04-22 10:00:00,62.24,62.63,62.06,62.22,360627.0,60.5042,60.8833,60.3292,60.4848,360627.0
2022-04-22 10:30:00,62.21,62.45,62.03,62.04,278268.0,60.4751,60.7084,60.3001,60.3098,278268.0
2022-04-22 11:00:00,62.04,62.31,61.99,62.16,162539.0,60.3098,60.5723,60.2612,60.4265,162539.0
2022-04-22 11:30:00,62.17,62.25,61.89,61.91,324452.0,60.4362,60.5139,60.164,60.1834,324452.0
2022-04-22 12:00:00,61.9,62.05,61.81,61.97,129058.0,60.1737,60.3195,60.0862,60.2418,129058.0
2022-04-22 12:30:00,61.94,62.1,61.88,61.91,93315.0,60.2126,60.3681,60.1543,60.1834,93315.0
2022-04-22 13:00:00,61.91,61.94,61.68,61.8,127462.0,60.1834,60.2126,59.9598,60.0765,127462.0
2022-04-22 13:30:00,61.79,61.85,61.58,61.58,153228.0,60.0668,60.1251,59.8626,59.8626,153228.0
2022-04-22 14:00:00,61.57,61.75,61.47,61.56,205872.0,59.8529,60.0279,59.7557,59.8432,205872.0
2022-04-22 14:30:00,61.56,61.59,61.32,61.41,199667.0,59.8432,59.8724,59.6099,59.6974,199667.0
2022-04-22 15:00:00,61.41,61.65,61.25,61.56,302669.0,59.6974,59.9307,59.5418,59.8432,302669.0
2022-04-22 15:30:00,61.56,61.91,61.3,61.35,784522.0,59.8432,60.1834,59.5904,59.639,784522.0
2022-04-25 09:30:00,61.06,61.33,60.31,60.34,598979.0,59.3571,59.6196,58.628,58.6572,598979.0
2022-04-25 10:00:00,60.33,60.81,60.25,60.58,392097.0,58.6475,59.1141,58.5697,58.8905,392097.0
2022-04-25 10:30:00,60.57,61.06,60.57,60.72,280155.0,58.8808,59.3571,58.8808,59.0266,280155.0
2022-04-25 11:00:00,60.73,61.18,60.73,61.04,163098.0,59.0363,59.4738,59.0363,59.3377,163098.0
2022-04-25 11:30:00,61.05,61.13,60.78,60.95,242368.0,59.3474,59.4252,59.0849,59.2502,242368.0
2022-04-25 12:00:00,60.94,61.8,60.86,61.73,335396.0,59.2405,60.0765,59.1627,60.0084,335396.0
2022-04-25 12:30:00,61.73,62.22,61.69,61.94,269238.0,60.0084,60.4848,59.9696,60.2126,269238.0
2022-04-25 13:00:00,61.95,62.27,61.7,62.03,350630.0,60.2223,60.5334,59.9793,60.3001,350630.0
2022-04-25 13:30:00,62.04,62.14,61.81,61.87,254819.0,60.3098,60.407,60.0862,60.1445,254819.0
2022-04-25 14:00:00,61.88,62.45,61.75,62.45,540646.0,60.1543,60.7084,60.0279,60.7084,540646.0
2022-04-25 14:30:00,62.46,62.59,62.24,62.35,330056.0,60.7181,60.8445,60.5042,60.6112,330056.0
2022-04-25 15:00:00,62.34,62.78,62.09,62.76,536177.0,60.6014,61.0292,60.3584,61.0097,536177.0
2022-04-25 15:30:00,62.76,63.05,62.7,62.97,1139367.0,61.0097,61.2916,60.9514,61.2139,1139367.0
2022-04-26 09:30:00,62.48,63.13,62.4,63.01,1133127.0,60.7375,61.3694,60.6598,61.2528,1133127.0
2022-04-26 10:00:00,63.0,63.37,62.55,62.81,497088.0,61.243,61.6027,60.8056,61.0583,497088.0
2022-04-26 10:30:00,62.8,62.83,62.1,62.24,355718.0,61.0486,61.0778,60.3681,60.5042,355718.0
2022-04-26 11:00:00,62.23,62.23,61.52,61.83,248334.0,60.4945,60.4945,59.8043,60.1057,248334.0
2022-04-26 11:30:00,61.81,61.91,61.51,61.61,351851.0,60.0862,60.1834,59.7946,59.8918,351851.0
2022-04-26 12:00:00,61.6,62.21,61.59,62.19,279240.0,59.8821,60.4751,59.8724,60.4556,279240.0
2022-04-26 12:30:00,62.17,62.41,62.0,62.4,255404.0,60.4362,60.6695,60.2709,60.6598,255404.0
2022-04-26 13:00:00,62.39,62.39,61.84,61.88,211627.0,60.65,60.65,60.1154,60.1543,211627.0
2022-04-26 13:30:00,61.87,62.13,61.79,61.94,156454.0,60.1445,60.3973,60.0668,60.2126,156454.0
2022-04-26 14:00:00,61.94,62.41,61.83,62.36,140209.0,60.2126,60.6695,60.1057,60.6209,140209.0
2022-04-26 14:30:00,62.34,62.41,61.97,62.27,158210.0,60.6014,60.6695,60.2418,60.5334,158210.0
2022-04-26 15:00:00,62.27,62.33,61.72,61.8,361832.0,60.5334,60.5917,59.9987,60.0765,361832.0
2022-04-26 15:30:00,61.8,61.82,61.46,61.46,925856.0,60.0765,60.0959,59.746,59.746,925856.0
2022-04-27 09:30:00,61.66,62.58,61.53,62.16,509186.0,59.9404,60.8347,59.814,60.4265,509186.0
2022-04-27 10:00:00,62.19,62.37,60.91,60.91,470892.0,60.4556,60.6306,59.2113,59.2113,470892.0
2022-04-27 10:30:00,60.89,61.14,60.73,61.12,276768.0,59.1919,59.4349,59.0363,59.4155,276768.0
2022-04-27 11:00:00,61.12,61.5,60.99,61.4,189147.0,59.4155,59.7849,59.2891,59.6877,189147.0
2022-04-27 11:30:00,61.42,61.67,61.39,61.63,189800.0,59.7071,59.9501,59.6779,59.9112,189800.0
2022-04-27 12:00:00,61.65,62.15,61.49,62.09,134321.0,59.9307,60.4167,59.7751,60.3584,134321.0
2022-04-27 12:30:00,62.1,62.16,61.89,62.01,144072.0,60.3681,60.4265,60.164,60.2806,144072.0
2022-04-27 13:00:00,62.03,62.08,61.5,61.82,153242.0,60.3001,60.3487,59.7849,60.0959,153242.0
2022-04-27 13:30:00,61.84,62.03,61.65,62.03,103155.0,60.1154,60.3001,59.9307,60.3001,103155.0
2022-04-27 14:00:00,62.02,62.15,61.85,61.88,96656.0,60.2904,60.4167,60.1251,60.1543,96656.0
2022-04-27 14:30:00,61.86,62.05,61.45,61.51,167136.0,60.1348,60.3195,59.7363,59.7946,167136.0
2022-04-27 15:00:00,61.51,61.59,61.27,61.44,392161.0,59.7946,59.8724,59.5613,59.7265,392161.0
2022-04-27 15:30:00,61.41,61.56,61.2,61.34,368996.0,59.6974,59.8432,59.4932,59.6293,368996.0
2022-04-28 09:30:00,61.9,62.32,61.22,61.69,430984.0,60.1737,60.582,59.5127,59.9696,430984.0
2022-04-28 10:00:00,61.69,61.7,60.68,60.72,249068.0,59.9696,59.9793,58.9877,59.0266,249068.0
2022-04-28 10:30:00,60.73,61.27,60.58,61.21,154846.0,59.0363,59.5613,58.8905,59.5029,154846.0
2022-04-28 11:00:00,61.22,61.61,61.1,61.55,217088.0,59.5127,59.8918,59.396,59.8335,217088.0
2022-04-28 11:30:00,61.53,61.74,61.41,61.64,113577.0,59.814,60.0182,59.6974,59.921,113577.0
2022-04-28 12:00:00,61.64,61.99,61.49,61.93,306785.0,59.921,60.2612,59.7751,60.2029,306785.0
2022-04-28 12:30:00,61.94,62.63,61.92,62.58,171856.0,60.2126,60.8833,60.1931,60.8347,171856.0
2022-04-28 13:00:00,62.6,62.79,62.44,62.75,147062.0,60.8542,61.0389,60.6986,61.0,147062.0
2022-04-28 13:30:00,62.76,62.9,62.66,62.82,169271.0,61.0097,61.1458,60.9125,61.068,169271.0
2022-04-28 14:00:00,62.82,63.11,62.72,63.05,150424.0,61.068,61.35,60.9708,61.2916,150424.0
2022-04-28 14:30:00,63.05,63.42,63.02,63.35,156260.0,61.2916,61.6513,61.2625,61.5833,156260.0
2022-04-28 15:00:00,63.34,63.45,63.28,63.33,214789.0,61.5735,61.6805,61.5152,61.5638,214789.0
2022-04-28 15:30:00,63.34,63.35,62.93,63.13,421393.0,61.5735,61.5833,61.175,61.3694,421393.0
2022-04-29 09:30:00,63.32,64.02,63.25,63.74,408678.0,61.5541,62.2346,61.4861,61.9624,408678.0
2022-04-29 10:00:00,63.75,63.76,62.71,62.77,405206.0,61.9721,61.9818,60.9611,61.0194,405206.0
2022-04-29 10:30:00,62.76,62.94,62.57,62.92,200095.0,61.0097,61.1847,60.825,61.1653,200095.0
2022-04-29 11:00:00,62.91,62.95,62.73,62.88,116888.0,61.1555,61.1944,60.9806,61.1264,116888.0
2022-04-29 11:30:00,62.87,63.12,62.78,62.8,161611.0,61.1167,61.3597,61.0292,61.0486,161611.0
2022-04-29 12:00:00,62.79,62.81,62.29,62.32,195652.0,61.0389,61.0583,60.5528,60.582,195652.0
2022-04-29 12:30:00,62.31,62.38,62.14,62.22,173927.0,60.5723,60.6403,60.407,60.4848,173927.0
2022-04-29 13:00:00,62.21,62.52,62.06,62.4,116093.0,60.4751,60.7764,60.3292,60.6598,116093.0
2022-04-29 13:30:00,62.39,62.55,62.23,62.29,131366.0,60.65,60.8056,60.4945,60.5528,131366.0
2022-04-29 14:00:00,62.3,62.3,62.03,62.13,130662.0,60.5626,60.5626,60.3001,60.3973,130662.0
2022-04-29 14:30:00,62.13,62.17,61.65,61.76,259703.0,60.3973,60.4362,59.9307,60.0376,259703.0
2022-04-29 15:00:00,61.75,61.81,61.58,61.67,207843.0,60.0279,60.0862,59.8626,59.9501,207843.0
2022-04-29 15:30:00,61.66,61.77,61.15,61.33,957972.0,59.9404,60.0473,59.4446,59.6196,957972.0
2022-05-02 09:30:00,61.32,62.13,60.78,61.87,406421.0,59.6099,60.3973,59.0849,60.1445,406421.0
2022-05-02 10:00:00,61.85,62.47,61.57,62.22,373318.0,60.1251,60.7278,59.8529,60.4848,373318.0
2022-05-02 10:30:00,62.28,62.63,62.05,62.07,250212.0,60.5431,60.8833,60.3195,60.339,250212.0
2022-05-02 11:00:00,62.1,62.1,61.52,61.61,183700.0,60.3681,60.3681,59.8043,59.8918,183700.0
2022-05-02 11:30:00,61.63,62.04,61.41,62.03,272369.0,59.9112,60.3098,59.6974,60.3001,272369.0
2022-05-02 12:00:00,62.0,62.11,61.64,61.85,161187.0,60.2709,60.3779,59.921,60.1251,161187.0
2022-05-02 12:30:00,61.89,61.97,61.31,61.36,174847.0,60.164,60.2418,59.6002,59.6488,174847.0
2022-05-02 13:00:00,61.38,61.55,61.23,61.47,214298.0,59.6682,59.8335,59.5224,59.7557,214298.0
2022-05-02 13:30:00,61.46,61.58,61.12,61.27,196294.0,59.746,59.8626,59.4155,59.5613,196294.0
2022-05-02 14:00:00,61.26,61.49,60.9,61.07,164775.0,59.5516,59.7751,59.2016,59.3669,164775.0
2022-05-02 14:30:00,61.06,61.36,60.9,61.17,161358.0,59.3571,59.6488,59.2016,59.4641,161358.0
2022-05-02 15:00:00,61.18,62.21,61.15,62.1,359526.0,59.4738,60.4751,59.4446,60.3681,359526.0
2022-05-02 15:30:00,62.1,62.69,62.1,62.63,1218409.0,60.3681,60.9417,60.3681,60.8833,1218409.0
2022-05-03 09:30:00,62.65,63.17,62.27,62.72,510972.0,60.9028,61.4083,60.5334,60.9708,510972.0
2022-05-03 10:00:00,62.74,62.9,62.35,62.86,703025.0,60.9903,61.1458,60.6112,61.1069,703025.0
2022-05-03 10:30:00,62.89,62.97,62.3,62.5,386596.0,61.1361,61.2139,60.5626,60.757,386596.0
2022-05-03 11:00:00,62.51,63.3,62.36,63.19,331617.0,60.7667,61.5347,60.6209,61.4277,331617.0
2022-05-03 11:30:00,63.21,63.51,63.13,63.24,197019.0,61.4472,61.7388,61.3694,61.4763,197019.0
2022-05-03 12:00:00,63.25,63.42,63.02,63.22,158595.0,61.4861,61.6513,61.2625,61.4569,158595.0
2022-05-03 12:30:00,63.22,63.4,63.14,63.21,123012.0,61.4569,61.6319,61.3791,61.4472,123012.0
2022-05-03 13:00:00,63.21,63.48,63.2,63.37,277519.0,61.4472,61.7096,61.4375,61.6027,277519.0
2022-05-03 13:30:00,63.36,63.62,63.33,63.5,157087.0,61.593,61.8457,61.5638,61.7291,157087.0
2022-05-03 14:00:00,63.49,63.51,62.89,62.93,149634.0,61.7194,61.7388,61.1361,61.175,149634.0
2022-05-03 14:30:00,62.94,63.48,62.76,63.46,132731.0,61.1847,61.7096,61.0097,61.6902,132731.0
2022-05-03 15:00:00,63.47,63.66,63.23,63.4,113443.0,61.6999,61.8846,61.4666,61.6319,113443.0
2022-05-03 15:30:00,63.38,63.53,63.1,63.33,585666.0,61.6124,61.7582,61.3402,61.5638,585666.0
2022-05-04 09:30:00,63.13,63.56,62.59,63.06,368479.0,61.3694,61.7874,60.8445,61.3014,368479.0
2022-05-04 10:00:00,63.01,63.15,62.76,62.79,318489.0,61.2528,61.3888,61.0097,61.0389,318489.0
2022-05-04 10:30:00,62.79,62.8,62.38,62.61,233512.0,61.0389,61.0486,60.6403,60.8639,233512.0
2022-05-04 11:00:00,62.62,62.68,62.46,62.52,165385.0,60.8736,60.932,60.7181,60.7764,165385.0
2022-05-04 11:30:00,62.52,62.55,62.13,62.22,250435.0,60.7764,60.8056,60.3973,60.4848,250435.0
2022-05-04 12:00:00,62.21,62.79,62.13,62.77,130945.0,60.4751,61.0389,60.3973,61.0194,130945.0
2022-05-04 12:30:00,62.78,62.78,62.55,62.72,156367.0,61.0292,61.0292,60.8056,60.9708,156367.0
2022-05-04 13:00:00,62.74,62.85,62.5,62.52,121888.0,60.9903,61.0972,60.757,60.7764,121888.0
2022-05-04 13:30:00,62.51,62.77,62.34,62.71,159335.0,60.7667,61.0194,60.6014,60.9611,159335.0
2022-05-04 14:00:00,62.71,63.07,62.27,62.79,659862.0,60.9611,61.3111,60.5334,61.0389,659862.0
2022-05-04 14:30:00,62.79,64.03,61.96,64.0,815763.0,61.0389,62.2443,60.232,62.2151,815763.0
2022-05-04 15:00:00,64.01,65.03,63.97,65.01,1611544.0,62.2249,63.2164,62.186,63.197,1611544.0
2022-05-04 15:30:00,65.02,65.59,64.95,65.46,1170467.0,63.2067,63.7608,63.1386,63.6344,1170467.0
2022-05-05 09:30:00,64.54,64.69,63.89,64.03,543436.0,62.7401,62.8859,62.1082,62.2443,543436.0
2022-05-05 10:00:00,64.06,64.08,63.15,63.19,742571.0,62.2735,62.2929,61.3888,61.4277,742571.0
2022-05-05 10:30:00,63.16,63.37,62.8,63.06,371557.0,61.3986,61.6027,61.0486,61.3014,371557.0
2022-05-05 11:00:00,63.07,63.07,62.48,62.55,382989.0,61.3111,61.3111,60.7375,60.8056,382989.0
2022-05-05 11:30:00,62.55,62.88,62.17,62.27,232658.0,60.8056,61.1264,60.4362,60.5334,232658.0
2022-05-05 12:00:00,62.26,62.62,61.99,62.47,222737.0,60.5237,60.8736,60.2612,60.7278,222737.0
2022-05-05 12:30:00,62.44,62.59,62.07,62.54,286221.0,60.6986,60.8445,60.339,60.7959,286221.0
2022-05-05 13:00:00,62.56,63.07,62.56,62.74,196990.0,60.8153,61.3111,60.8153,60.9903,196990.0
2022-05-05 13:30:00,62.7,62.92,62.31,62.37,225824.0,60.9514,61.1653,60.5723,60.6306,225824.0
2022-05-05 14:00:00,62.35,62.47,61.92,61.94,251154.0,60.6112,60.7278,60.1931,60.2126,251154.0
2022-05-05 14:30:00,61.9,62.33,61.86,62.1,233115.0,60.1737,60.5917,60.1348,60.3681,233115.0
2022-05-05 15:00:00,62.12,62.15,61.61,61.64,305093.0,60.3876,60.4167,59.8918,59.921,305093.0
2022-05-05 15:30:00,61.65,62.33,61.54,62.28,955695.0,59.9307,60.5917,59.8237,60.5431,955695.0
2022-05-06 09:30:00,61.77,61.86,59.89,60.16,941028.0,60.0473,60.1348,58.2198,58.4822,941028.0
2022-05-06 10:00:00,60.16,61.1,60.1,60.67,1155005.0,58.4822,59.396,58.4239,58.978,1155005.0
2022-05-06 10:30:00,60.69,61.32,60.22,61.17,560268.0,58.9975,59.6099,58.5406,59.4641,560268.0
2022-05-06 11:00:00,61.15,61.74,60.99,61.59,295912.0,59.4446,60.0182,59.2891,59.8724,295912.0
2022-05-06 11:30:00,61.62,61.66,60.92,60.98,187369.0,59.9015,59.9404,59.221,59.2794,187369.0
2022-05-06 12:00:00,60.96,61.55,60.9,61.4,144277.0,59.2599,59.8335,59.2016,59.6877,144277.0
2022-05-06 12:30:00,61.37,61.85,61.24,61.82,154780.0,59.6585,60.1251,59.5321,60.0959,154780.0
2022-05-06 13:00:00,61.84,61.87,61.31,61.53,188833.0,60.1154,60.1445,59.6002,59.814,188833.0
2022-05-06 13:30:00,61.5,61.73,61.24,61.27,196752.0,59.7849,60.0084,59.5321,59.5613,196752.0
2022-05-06 14:00:00,61.24,61.37,60.9,60.98,239053.0,59.5321,59.6585,59.2016,59.2794,239053.0
2022-05-06 14:30:00,60.97,61.3,60.81,61.0,183405.0,59.2696,59.5904,59.1141,59.2988,183405.0
2022-05-06 15:00:00,61.02,61.05,60.68,60.87,288719.0,59.3182,59.3474,58.9877,59.1724,288719.0
2022-05-06 15:30:00,60.87,61.6,60.87,61.37,723303.0,59.1724,59.8821,59.1724,59.6585,723303.0
2022-05-09 09:30:00,60.49,62.01,60.31,61.99,586386.0,58.803,60.2806,58.628,60.2612,586386.0
2022-05-09 10:00:00,61.97,62.08,61.41,61.45,249836.0,60.2418,60.3487,59.6974,59.7363,249836.0
2022-05-09 10:30:00,61.45,61.62,61.06,61.13,218226.0,59.7363,59.9015,59.3571,59.4252,218226.0
2022-05-09 11:00:00,61.12,61.39,60.83,61.01,205917.0,59.4155,59.6779,59.1335,59.3085,205917.0
2022-05-09 11:30:00,60.99,61.35,60.79,61.27,227345.0,59.2891,59.639,59.0947,59.5613,227345.0
2022-05-09 12:00:00,61.26,61.69,61.15,61.53,161979.0,59.5516,59.9696,59.4446,59.814,161979.0
2022-05-09 12:30:00,61.51,61.66,60.96,61.0,184119.0,59.7946,59.9404,59.2599,59.2988,184119.0
2022-05-09 13:00:00,61.01,61.26,60.84,61.21,153562.0,59.3085,59.5516,59.1433,59.5029,153562.0
2022-05-09 13:30:00,61.22,61.29,60.83,61.1,157489.0,59.5127,59.5807,59.1335,59.396,157489.0
2022-05-09 14:00:00,61.11,61.42,61.1,61.28,190001.0,59.4057,59.7071,59.396,59.571,190001.0
2022-05-09 14:30:00,61.28,61.75,61.11,61.7,263789.0,59.571,60.0279,59.4057,59.9793,263789.0
2022-05-09 15:00:00,61.73,62.02,61.38,61.42,718628.0,60.0084,60.2904,59.6682,59.7071,718628.0
2022-05-09 15:30:00,61.42,61.43,60.83,61.09,662248.0,59.7071,59.7168,59.1335,59.3863,662248.0
2022-05-10 09:30:00,62.25,62.69,61.09,61.5,669697.0,60.5139,60.9417,59.3863,59.7849,669697.0
2022-05-10 10:00:00,61.47,61.54,60.94,61.11,256705.0,59.7557,59.8237,59.2405,59.4057,256705.0
2022-05-10 10:30:00,61.1,61.22,60.35,60.4,502142.0,59.396,59.5127,58.6669,58.7155,502142.0
2022-05-10 11:00:00,60.36,60.53,59.86,60.08,260470.0,58.6767,58.8419,58.1906,58.4045,260470.0
2022-05-10 11:30:00,60.09,60.29,59.58,59.93,343788.0,58.4142,58.6086,57.9184,58.2586,343788.0
2022-05-10 12:00:00,59.93,60.14,59.63,59.76,303325.0,58.2586,58.4628,57.967,58.0934,303325.0
2022-05-10 12:30:00,59.75,59.92,59.47,59.6,192754.0,58.0837,58.2489,57.8115,57.9379,192754.0
2022-05-10 13:00:00,59.59,60.18,59.53,60.18,194864.0,57.9281,58.5017,57.8698,58.5017,194864.0
2022-05-10 13:30:00,60.19,61.18,60.19,61.18,265191.0,58.5114,59.4738,58.5114,59.4738,265191.0
2022-05-10 14:00:00,61.18,61.26,60.56,60.71,279788.0,59.4738,59.5516,58.8711,59.0169,279788.0
2022-05-10 14:30:00,60.69,61.0,60.52,60.83,502592.0,58.9975,59.2988,58.8322,59.1335,502592.0
2022-05-10 15:00:00,60.84,61.09,60.3,60.33,282862.0,59.1433,59.3863,58.6183,58.6475,282862.0
2022-05-10 15:30:00,60.35,60.35,60.05,60.23,444468.0,58.6669,58.6669,58.3753,58.5503,444468.0
2022-05-11 09:30:00,60.05,60.66,59.15,60.65,477513.0,58.3753,58.9683,57.5004,58.9586,477513.0
2022-05-11 10:00:00,60.62,60.76,59.96,60.67,454919.0,58.9294,59.0655,58.2878,58.978,454919.0
2022-05-11 10:30:00,60.67,60.95,60.14,60.21,304663.0,58.978,59.2502,58.4628,58.5308,304663.0
2022-05-11 11:00:00,60.19,60.31,59.73,60.26,350816.0,58.5114,58.628,58.0642,58.5794,350816.0
2022-05-11 11:30:00,60.25,60.49,59.95,60.11,176090.0,58.5697,58.803,58.2781,58.4336,176090.0
2022-05-11 12:00:00,60.11,60.14,59.34,59.35,180446.0,58.4336,58.4628,57.6851,57.6948,180446.0
2022-05-11 12:30:00,59.34,59.38,58.81,58.89,407162.0,57.6851,57.724,57.1699,57.2477,407162.0
2022-05-11 13:00:00,58.87,58.89,58.48,58.52,373705.0,57.2282,57.2477,56.8491,56.888,373705.0
2022-05-11 13:30:00,58.52,58.62,58.17,58.23,218095.0,56.888,56.9852,56.5477,56.6061,218095.0
2022-05-11 14:00:00,58.25,58.96,58.25,58.76,775295.0,56.6255,57.3157,56.6255,57.1213,775295.0
2022-05-11 14:30:00,58.76,59.18,58.65,58.78,323639.0,57.1213,57.5296,57.0143,57.1407,323639.0
2022-05-11 15:00:00,58.77,58.96,58.58,58.65,339886.0,57.131,57.3157,56.9463,57.0143,339886.0
2022-05-11 15:30:00,58.66,58.74,58.02,58.11,912949.0,57.0241,57.1018,56.4019,56.4894,912949.0
2022-05-12 09:30:00,57.75,59.16,57.53,59.04,382238.0,56.1394,57.5101,55.9256,57.3935,382238.0
2022-05-12 10:00:00,59.02,59.87,58.84,59.75,716660.0,57.374,58.2003,57.199,58.0837,716660.0
2022-05-12 10:30:00,59.76,60.19,59.41,60.16,615697.0,58.0934,58.5114,57.7531,58.4822,615697.0
2022-05-12 11:00:00,60.18,60.62,59.99,60.09,387196.0,58.5017,58.9294,58.317,58.4142,387196.0
2022-05-12 11:30:00,60.09,60.28,59.38,59.4,239149.0,58.4142,58.5989,57.724,57.7434,239149.0
2022-05-12 12:00:00,59.42,59.77,59.29,59.72,144900.0,57.7629,58.1031,57.6365,58.0545,144900.0
2022-05-12 12:30:00,59.71,60.12,59.67,59.8,150622.0,58.0448,58.4433,58.0059,58.1323,150622.0
2022-05-12 13:00:00,59.78,59.9,59.43,59.55,129181.0,58.1128,58.2295,57.7726,57.8892,129181.0
2022-05-12 13:30:00,59.51,59.63,58.92,58.98,286308.0,57.8504,57.967,57.2768,57.3351,286308.0
2022-05-12 14:00:00,58.97,59.16,58.69,58.83,155856.0,57.3254,57.5101,57.0532,57.1893,155856.0
2022-05-12 14:30:00,58.82,58.9,58.56,58.71,182496.0,57.1796,57.2574,56.9269,57.0727,182496.0
2022-05-12 15:00:00,58.71,59.8,58.7,59.53,332842.0,57.0727,58.1323,57.0629,57.8698,332842.0
2022-05-12 15:30:00,59.56,60.15,59.54,60.15,810340.0,57.899,58.4725,57.8795,58.4725,810340.0
2022-05-13 09:30:00,60.74,61.24,60.5,61.21,411403.0,59.0461,59.5321,58.8128,59.5029,411403.0
2022-05-13 10:00:00,61.23,61.65,61.08,61.5,216835.0,59.5224,59.9307,59.3766,59.7849,216835.0
2022-05-13 10:30:00,61.51,61.66,61.21,61.58,164193.0,59.7946,59.9404,59.5029,59.8626,164193.0
2022-05-13 11:00:00,61.58,61.8,61.48,61.61,113626.0,59.8626,60.0765,59.7654,59.8918,113626.0
2022-05-13 11:30:00,61.62,61.62,61.35,61.54,94362.0,59.9015,59.9015,59.639,59.8237,94362.0
2022-05-13 12:00:00,61.55,61.75,61.5,61.63,83417.0,59.8335,60.0279,59.7849,59.9112,83417.0
2022-05-13 12:30:00,61.64,61.74,61.26,61.35,93134.0,59.921,60.0182,59.5516,59.639,93134.0
2022-05-13 13:00:00,61.39,61.45,61.17,61.25,68318.0,59.6779,59.7363,59.4641,59.5418,68318.0
2022-05-13 13:30:00,61.27,61.31,60.96,60.97,124423.0,59.5613,59.6002,59.2599,59.2696,124423.0
2022-05-13 14:00:00,60.97,60.98,60.61,60.71,156933.0,59.2696,59.2794,58.9197,59.0169,156933.0
2022-05-13 14:30:00,60.7,61.12,60.7,61.1,129692.0,59.0072,59.4155,59.0072,59.396,129692.0
2022-05-13 15:00:00,61.11,61.51,61.08,61.51,412374.0,59.4057,59.7946,59.3766,59.7946,412374.0
2022-05-13 15:30:00,61.5,61.56,61.15,61.31,1350903.0,59.7849,59.8432,59.4446,59.6002,1350903.0
2022-05-16 09:30:00,61.0,61.22,59.27,59.84,454002.0,59.2988,59.5127,57.6171,58.1712,454002.0
2022-05-16 10:00:00,59.86,60.63,59.66,60.63,171444.0,58.1906,58.9391,57.9962,58.9391,171444.0
2022-05-16 10:30:00,60.65,60.65,59.86,59.92,142484.0,58.9586,58.9586,58.1906,58.2489,142484.0
2022-05-16 11:00:00,59.9,60.43,59.82,60.18,102308.0,58.2295,58.7447,58.1517,58.5017,102308.0
2022-05-16 11:30:00,60.17,60.79,60.01,60.76,143190.0,58.492,59.0947,58.3364,59.0655,143190.0
2022-05-16 12:00:00,60.78,61.0,60.48,60.51,82664.0,59.0849,59.2988,58.7933,58.8225,82664.0
2022-05-16 12:30:00,60.49,60.62,60.37,60.47,81899.0,58.803,58.9294,58.6864,58.7836,81899.0
2022-05-16 13:00:00,60.46,61.1,60.37,61.08,72787.0,58.7739,59.396,58.6864,59.3766,72787.0
2022-05-16 13:30:00,61.12,61.16,60.88,60.96,121800.0,59.4155,59.4543,59.1822,59.2599,121800.0
2022-05-16 14:00:00,60.97,61.14,60.83,61.12,90455.0,59.2696,59.4349,59.1335,59.4155,90455.0
2022-05-16 14:30:00,61.12,61.2,60.85,60.98,98516.0,59.4155,59.4932,59.153,59.2794,98516.0
2022-05-16 15:00:00,60.98,61.06,60.64,60.69,219194.0,59.2794,59.3571,58.9488,58.9975,219194.0
2022-05-16 15:30:00,60.68,60.78,60.49,60.69,423517.0,58.9877,59.0849,58.803,58.9975,423517.0
2022-05-17 09:30:00,61.94,62.46,61.19,61.36,626894.0,60.2126,60.7181,59.4835,59.6488,626894.0
2022-05-17 10:00:00,61.39,61.68,60.85,60.88,307075.0,59.6779,59.9598,59.153,59.1822,307075.0
2022-05-17 10:30:00,60.9,61.11,60.5,60.85,188014.0,59.2016,59.4057,58.8128,59.153,188014.0
2022-05-17 11:00:00,60.87,61.37,60.87,61.28,407367.0,59.1724,59.6585,59.1724,59.571,407367.0
2022-05-17 11:30:00,61.26,61.63,61.24,61.61,69375.0,59.5516,59.9112,59.5321,59.8918,69375.0
2022-05-17 12:00:00,61.61,62.0,61.46,61.97,83047.0,59.8918,60.2709,59.746,60.2418,83047.0
2022-05-17 12:30:00,61.96,62.03,61.81,61.88,92126.0,60.232,60.3001,60.0862,60.1543,92126.0
2022-05-17 13:00:00,61.89,62.15,61.78,62.07,119214.0,60.164,60.4167,60.0571,60.339,119214.0
2022-05-17 13:30:00,62.08,62.17,61.94,62.07,84016.0,60.3487,60.4362,60.2126,60.339,84016.0
2022-05-17 14:00:00,62.08,62.22,61.54,61.77,164199.0,60.3487,60.4848,59.8237,60.0473,164199.0
2022-05-17 14:30:00,61.73,62.15,61.61,62.08,215708.0,60.0084,60.4167,59.8918,60.3487,215708.0
2022-05-17 15:00:00,62.08,62.33,62.06,62.3,200262.0,60.3487,60.5917,60.3292,60.5626,200262.0
2022-05-17 15:30:00,62.32,62.38,62.07,62.33,442287.0,60.582,60.6403,60.339,60.5917,442287.0
2022-05-18 09:30:00,60.84,60.91,59.95,60.36,488924.0,59.1433,59.2113,58.2781,58.6767,488924.0
2022-05-18 10:00:00,60.36,60.88,60.26,60.26,414254.0,58.6767,59.1822,58.5794,58.5794,414254.0
2022-05-18 10:30:00,60.24,60.47,60.14,60.41,204820.0,58.56,58.7836,58.4628,58.7253,204820.0
2022-05-18 11:00:00,60.4,60.4,59.47,59.51,214417.0,58.7155,58.7155,57.8115,57.8504,214417.0
2022-05-18 11:30:00,59.53,59.79,59.39,59.42,151118.0,57.8698,58.1226,57.7337,57.7629,151118.0
2022-05-18 12:00:00,59.41,59.43,59.12,59.15,169639.0,57.7531,57.7726,57.4712,57.5004,169639.0
2022-05-18 12:30:00,59.16,59.54,59.08,59.48,166239.0,57.5101,57.8795,57.4324,57.8212,166239.0
2022-05-18 13:00:00,59.46,59.49,58.87,59.11,236831.0,57.8018,57.8309,57.2282,57.4615,236831.0
2022-05-18 13:30:00,59.1,59.14,58.71,58.83,158144.0,57.4518,57.4907,57.0727,57.1893,158144.0
2022-05-18 14:00:00,58.84,58.86,58.61,58.86,156479.0,57.199,57.2185,56.9755,57.2185,156479.0
2022-05-18 14:30:00,58.86,58.91,58.56,58.68,238396.0,57.2185,57.2671,56.9269,57.0435,238396.0
2022-05-18 15:00:00,58.66,58.88,58.61,58.66,275023.0,57.0241,57.2379,56.9755,57.0241,275023.0
2022-05-18 15:30:00,58.67,59.03,58.62,58.91,566521.0,57.0338,57.3837,56.9852,57.2671,566521.0
2022-05-19 09:30:00,58.5,59.54,58.28,58.86,505455.0,56.8685,57.8795,56.6547,57.2185,505455.0
2022-05-19 10:00:00,58.88,59.79,58.87,59.53,205858.0,57.2379,58.1226,57.2282,57.8698,205858.0
2022-05-19 10:30:00,59.48,59.83,59.23,59.44,132459.0,57.8212,58.1614,57.5782,57.7823,132459.0
2022-05-19 11:00:00,59.46,59.51,59.06,59.38,117909.0,57.8018,57.8504,57.4129,57.724,117909.0
2022-05-19 11:30:00,59.39,59.93,59.39,59.78,161990.0,57.7337,58.2586,57.7337,58.1128,161990.0
2022-05-19 12:00:00,59.73,59.85,59.48,59.67,74769.0,58.0642,58.1809,57.8212,58.0059,74769.0
2022-05-19 12:30:00,59.63,59.69,59.28,59.5,65713.0,57.967,58.0253,57.6268,57.8406,65713.0
2022-05-19 13:00:00,59.52,59.75,59.32,59.69,218934.0,57.8601,58.0837,57.6657,58.0253,218934.0
2022-05-19 13:30:00,59.68,60.45,59.63,60.31,109111.0,58.0156,58.7641,57.967,58.628,109111.0
2022-05-19 14:00:00,60.31,60.33,59.95,60.06,84652.0,58.628,58.6475,58.2781,58.385,84652.0
2022-05-19 14:30:00,60.04,60.2,59.73,60.05,370899.0,58.3656,58.5211,58.0642,58.3753,370899.0
2022-05-19 15:00:00,60.05,60.26,59.57,59.58,191306.0,58.3753,58.5794,57.9087,57.9184,191306.0
2022-05-19 15:30:00,59.58,59.69,59.25,59.31,462027.0,57.9184,58.0253,57.5976,57.6559,462027.0
2022-05-20 09:30:00,59.96,60.1,58.87,59.02,335088.0,58.2878,58.4239,57.2282,57.374,335088.0
2022-05-20 10:00:00,59.03,59.19,58.59,58.94,210146.0,57.3837,57.5393,56.956,57.2963,210146.0
2022-05-20 10:30:00,58.93,58.93,58.27,58.3,138643.0,57.2865,57.2865,56.6449,56.6741,138643.0
2022-05-20 11:00:00,58.3,58.35,58.0,58.18,126562.0,56.6741,56.7227,56.3825,56.5575,126562.0
2022-05-20 11:30:00,58.18,58.36,58.09,58.25,118731.0,56.5575,56.7324,56.47,56.6255,118731.0
2022-05-20 12:00:00,58.24,58.28,57.72,57.89,108152.0,56.6158,56.6547,56.1103,56.2755,108152.0
2022-05-20 12:30:00,57.87,57.92,57.58,57.72,159795.0,56.2561,56.3047,55.9742,56.1103,159795.0
2022-05-20 13:00:00,57.73,57.78,57.41,57.46,144988.0,56.12,56.1686,55.8089,55.8575,144988.0
2022-05-20 13:30:00,57.44,58.09,57.43,58.0,172493.0,55.8381,56.47,55.8284,56.3825,172493.0
2022-05-20 14:00:00,57.99,58.13,57.79,57.89,163536.0,56.3728,56.5088,56.1783,56.2755,163536.0
2022-05-20 14:30:00,57.87,58.54,57.7,58.34,232340.0,56.2561,56.9074,56.0908,56.713,232340.0
2022-05-20 15:00:00,58.35,58.51,58.09,58.49,275645.0,56.7227,56.8782,56.47,56.8588,275645.0
2022-05-20 15:30:00,58.52,59.15,58.41,59.12,790068.0,56.888,57.5004,56.781,57.4712,790068.0
2022-05-23 09:30:00,59.56,59.69,58.87,58.89,428526.0,57.899,58.0253,57.2282,57.2477,428526.0
2022-05-23 10:00:00,58.88,58.89,58.33,58.86,281276.0,57.2379,57.2477,56.7033,57.2185,281276.0
2022-05-23 10:30:00,58.86,59.13,58.72,59.07,249920.0,57.2185,57.481,57.0824,57.4226,249920.0
2022-05-23 11:00:00,59.08,59.43,59.02,59.31,278267.0,57.4324,57.7726,57.374,57.6559,278267.0
2022-05-23 11:30:00,59.33,59.5,59.18,59.19,138877.0,57.6754,57.8406,57.5296,57.5393,138877.0
2022-05-23 12:00:00,59.21,59.39,59.16,59.19,157968.0,57.5587,57.7337,57.5101,57.5393,157968.0
2022-05-23 12:30:00,59.2,59.28,59.03,59.17,88942.0,57.549,57.6268,57.3837,57.5198,88942.0
2022-05-23 13:00:00,59.17,59.2,58.84,59.09,93273.0,57.5198,57.549,57.199,57.4421,93273.0
2022-05-23 13:30:00,59.09,59.32,59.02,59.3,82856.0,57.4421,57.6657,57.374,57.6462,82856.0
2022-05-23 14:00:00,59.31,59.41,59.22,59.36,106284.0,57.6559,57.7531,57.5684,57.7045,106284.0
2022-05-23 14:30:00,59.38,59.43,59.16,59.18,111680.0,57.724,57.7726,57.5101,57.5296,111680.0
2022-05-23 15:00:00,59.18,59.32,59.02,59.08,134609.0,57.5296,57.6657,57.374,57.4324,134609.0
2022-05-23 15:30:00,59.07,59.21,58.84,59.15,486127.0,57.4226,57.5587,57.199,57.5004,486127.0
2022-05-24 09:30:00,58.57,58.83,57.52,57.95,469516.0,56.9366,57.1893,55.9159,56.3339,469516.0
2022-05-24 10:00:00,57.94,57.95,56.79,57.0,1325822.0,56.3241,56.3339,55.2062,55.4104,1325822.0
2022-05-24 10:30:00,56.98,57.11,56.59,56.8,511702.0,55.3909,55.5173,55.0118,55.2159,511702.0
2022-05-24 11:00:00,56.79,56.92,56.54,56.84,149831.0,55.2062,55.3326,54.9632,55.2548,149831.0
2022-05-24 11:30:00,56.85,57.28,56.72,57.16,210768.0,55.2645,55.6826,55.1382,55.5659,210768.0
2022-05-24 12:00:00,57.12,57.54,57.02,57.3,355585.0,55.527,55.9353,55.4298,55.702,355585.0
2022-05-24 12:30:00,57.31,57.41,57.05,57.16,85614.0,55.7117,55.8089,55.459,55.5659,85614.0
2022-05-24 13:00:00,57.15,57.19,56.87,57.13,190545.0,55.5562,55.5951,55.284,55.5367,190545.0
2022-05-24 13:30:00,57.12,57.45,57.02,57.29,157922.0,55.527,55.8478,55.4298,55.6923,157922.0
2022-05-24 14:00:00,57.3,57.63,57.19,57.35,147590.0,55.702,56.0228,55.5951,55.7506,147590.0
2022-05-24 14:30:00,57.34,57.5,57.08,57.23,145933.0,55.7409,55.8964,55.4881,55.6339,145933.0
2022-05-24 15:00:00,57.23,57.56,57.21,57.56,164726.0,55.6339,55.9547,55.6145,55.9547,164726.0
2022-05-24 15:30:00,57.56,57.92,57.42,57.59,466783.0,55.9547,56.3047,55.8186,55.9839,466783.0
2022-05-25 09:30:00,57.39,58.77,57.26,58.52,764509.0,55.7895,57.131,55.6631,56.888,764509.0
2022-05-25 10:00:00,58.51,59.27,58.47,59.27,324538.0,56.8782,57.6171,56.8394,57.6171,324538.0
2022-05-25 10:30:00,59.28,59.59,59.26,59.36,244623.0,57.6268,57.9281,57.6073,57.7045,244623.0
2022-05-25 11:00:00,59.37,59.66,59.26,59.4,109272.0,57.7143,57.9962,57.6073,57.7434,109272.0
2022-05-25 11:30:00,59.39,59.43,58.98,59.12,158545.0,57.7337,57.7726,57.3351,57.4712,158545.0
2022-05-25 12:00:00,59.13,59.28,58.76,58.93,207337.0,57.481,57.6268,57.1213,57.2865,207337.0
2022-05-25 12:30:00,58.95,59.12,58.82,59.03,155112.0,57.306,57.4712,57.1796,57.3837,155112.0
2022-05-25 13:00:00,59.02,59.1,58.89,59.04,200564.0,57.374,57.4518,57.2477,57.3935,200564.0
2022-05-25 13:30:00,59.03,59.18,58.88,58.9,99088.0,57.3837,57.5296,57.2379,57.2574,99088.0
2022-05-25 14:00:00,58.89,59.37,58.55,59.35,213312.0,57.2477,57.7143,56.9171,57.6948,213312.0
2022-05-25 14:30:00,59.35,59.65,59.31,59.65,406802.0,57.6948,57.9865,57.6559,57.9865,406802.0
2022-05-25 15:00:00,59.65,59.97,59.61,59.73,637909.0,57.9865,58.2975,57.9476,58.0642,637909.0
2022-05-25 15:30:00,59.73,59.82,59.46,59.62,455455.0,58.0642,58.1517,57.8018,57.9573,455455.0
2022-05-26 09:30:00,60.36,61.68,60.34,61.45,629924.0,58.6767,59.9598,58.6572,59.7363,629924.0
2022-05-26 10:00:00,61.48,61.78,61.11,61.62,372254.0,59.7654,60.0571,59.4057,59.9015,372254.0
2022-05-26 10:30:00,61.64,61.66,61.27,61.55,297418.0,59.921,59.9404,59.5613,59.8335,297418.0
2022-05-26 11:00:00,61.56,61.75,61.52,61.63,204019.0,59.8432,60.0279,59.8043,59.9112,204019.0
2022-05-26 11:30:00,61.64,61.74,61.51,61.69,93874.0,59.921,60.0182,59.7946,59.9696,93874.0
2022-05-26 12:00:00,61.68,61.94,61.65,61.93,59639.0,59.9598,60.2126,59.9307,60.2029,59639.0
2022-05-26 12:30:00,61.92,61.98,61.81,61.98,86056.0,60.1931,60.2515,60.0862,60.2515,86056.0
2022-05-26 13:00:00,61.98,62.13,61.83,61.91,108122.0,60.2515,60.3973,60.1057,60.1834,108122.0
2022-05-26 13:30:00,61.91,62.15,61.83,62.15,67902.0,60.1834,60.4167,60.1057,60.4167,67902.0
2022-05-26 14:00:00,62.15,62.19,61.96,62.03,127716.0,60.4167,60.4556,60.232,60.3001,127716.0
2022-05-26 14:30:00,62.03,62.06,61.81,61.99,161365.0,60.3001,60.3292,60.0862,60.2612,161365.0
2022-05-26 15:00:00,61.98,62.01,61.73,61.82,207777.0,60.2515,60.2806,60.0084,60.0959,207777.0
2022-05-26 15:30:00,61.81,62.21,61.8,61.98,521838.0,60.0862,60.4751,60.0765,60.2515,521838.0
2022-05-27 09:30:00,62.48,63.12,62.38,62.63,404991.0,60.7375,61.3597,60.6403,60.8833,404991.0
2022-05-27 10:00:00,62.62,62.85,62.51,62.55,222872.0,60.8736,61.0972,60.7667,60.8056,222872.0
2022-05-27 10:30:00,62.57,62.7,62.3,62.35,127765.0,60.825,60.9514,60.5626,60.6112,127765.0
2022-05-27 11:00:00,62.36,62.66,62.28,62.62,99780.0,60.6209,60.9125,60.5431,60.8736,99780.0
2022-05-27 11:30:00,62.61,62.83,62.59,62.8,88933.0,60.8639,61.0778,60.8445,61.0486,88933.0
2022-05-27 12:00:00,62.81,62.91,62.8,62.87,67186.0,61.0583,61.1555,61.0486,61.1167,67186.0
2022-05-27 12:30:00,62.84,62.89,62.66,62.82,87799.0,61.0875,61.1361,60.9125,61.068,87799.0
2022-05-27 13:00:00,62.81,62.85,62.72,62.77,156626.0,61.0583,61.0972,60.9708,61.0194,156626.0
2022-05-27 13:30:00,62.78,62.83,62.61,62.65,92928.0,61.0292,61.0778,60.8639,60.9028,92928.0
2022-05-27 14:00:00,62.65,62.8,62.63,62.76,81786.0,60.9028,61.0486,60.8833,61.0097,81786.0
2022-05-27 14:30:00,62.79,62.85,62.68,62.79,84371.0,61.0389,61.0972,60.932,61.0389,84371.0
2022-05-27 15:00:00,62.78,62.96,62.76,62.94,193925.0,61.0292,61.2041,61.0097,61.1847,193925.0
2022-05-27 15:30:00,62.93,63.24,62.92,63.23,437014.0,61.175,61.4763,61.1653,61.4666,437014.0
2022-05-31 09:30:00,62.55,62.76,61.63,62.0,421829.0,60.8056,61.0097,59.9112,60.2709,421829.0
2022-05-31 10:00:00,61.98,62.46,61.7,62.23,141506.0,60.2515,60.7181,59.9793,60.4945,141506.0
2022-05-31 10:30:00,62.24,62.52,62.17,62.28,216943.0,60.5042,60.7764,60.4362,60.5431,216943.0
2022-05-31 11:00:00,62.29,62.34,61.94,62.06,377702.0,60.5528,60.6014,60.2126,60.3292,377702.0
2022-05-31 11:30:00,62.03,62.52,61.95,62.39,207312.0,60.3001,60.7764,60.2223,60.65,207312.0
2022-05-31 12:00:00,62.4,62.54,62.19,62.33,91673.0,60.6598,60.7959,60.4556,60.5917,91673.0
2022-05-31 12:30:00,62.34,62.57,62.31,62.52,96340.0,60.6014,60.825,60.5723,60.7764,96340.0
2022-05-31 13:00:00,62.51,62.62,62.19,62.28,73711.0,60.7667,60.8736,60.4556,60.5431,73711.0
2022-05-31 13:30:00,62.26,62.94,62.24,62.93,75709.0,60.5237,61.1847,60.5042,61.175,75709.0
2022-05-31 14:00:00,62.93,62.93,62.65,62.74,74895.0,61.175,61.175,60.9028,60.9903,74895.0
2022-05-31 14:30:00,62.74,62.76,62.28,62.4,97201.0,60.9903,61.0097,60.5431,60.6598,97201.0
2022-05-31 15:00:00,62.38,62.57,62.24,62.5,118502.0,60.6403,60.825,60.5042,60.757,118502.0
2022-05-31 15:30:00,62.5,62.7,62.37,62.42,366836.0,60.757,60.9514,60.6306,60.6792,366836.0
2022-06-01 09:30:00,62.64,62.86,62.05,62.19,380063.0,60.8931,61.1069,60.3195,60.4556,380063.0
2022-06-01 10:00:00,62.22,62.32,61.59,61.66,240728.0,60.4848,60.582,59.8724,59.9404,240728.0
2022-06-01 10:30:00,61.66,61.85,61.6,61.77,173634.0,59.9404,60.1251,59.8821,60.0473,173634.0
2022-06-01 11:00:00,61.76,61.8,61.51,61.62,144390.0,60.0376,60.0765,59.7946,59.9015,144390.0
2022-06-01 11:30:00,61.6,61.7,61.39,61.43,241871.0,59.8821,59.9793,59.6779,59.7168,241871.0
2022-06-01 12:00:00,61.43,61.61,61.36,61.5,109358.0,59.7168,59.8918,59.6488,59.7849,109358.0
2022-06-01 12:30:00,61.48,61.66,61.41,61.62,87649.0,59.7654,59.9404,59.6974,59.9015,87649.0
2022-06-01 13:00:00,61.61,61.81,61.57,61.79,166161.0,59.8918,60.0862,59.8529,60.0668,166161.0
2022-06-01 13:30:00,61.79,62.02,61.72,61.96,120158.0,60.0668,60.2904,59.9987,60.232,120158.0
2022-06-01 14:00:00,61.94,62.25,61.89,62.14,145170.0,60.2126,60.5139,60.164,60.407,145170.0
2022-06-01 14:30:00,62.15,62.2,61.94,61.96,83515.0,60.4167,60.4653,60.2126,60.232,83515.0
2022-06-01 15:00:00,61.96,62.14,61.86,62.06,92492.0,60.232,60.407,60.1348,60.3292,92492.0
2022-06-01 15:30:00,62.05,62.17,61.74,61.74,305639.0,60.3195,60.4362,60.0182,60.0182,305639.0
2022-06-02 09:30:00,62.12,62.78,61.94,62.38,788627.0,60.3876,61.0292,60.2126,60.6403,788627.0
2022-06-02 10:00:00,62.37,62.59,62.04,62.18,209564.0,60.6306,60.8445,60.3098,60.4459,209564.0
2022-06-02 10:30:00,62.15,62.37,61.9,62.03,143326.0,60.4167,60.6306,60.1737,60.3001,143326.0
2022-06-02 11:00:00,62.02,62.51,61.96,62.45,74790.0,60.2904,60.7667,60.232,60.7084,74790.0
2022-06-02 11:30:00,62.47,62.55,62.25,62.25,91832.0,60.7278,60.8056,60.5139,60.5139,91832.0
2022-06-02 12:00:00,62.26,62.58,62.24,62.54,52295.0,60.5237,60.8347,60.5042,60.7959,52295.0
2022-06-02 12:30:00,62.56,62.71,62.5,62.61,51987.0,60.8153,60.9611,60.757,60.8639,51987.0
2022-06-02 13:00:00,62.61,62.79,62.59,62.73,61764.0,60.8639,61.0389,60.8445,60.9806,61764.0
2022-06-02 13:30:00,62.73,63.0,62.72,62.89,112906.0,60.9806,61.243,60.9708,61.1361,112906.0
2022-06-02 14:00:00,62.89,63.03,62.84,62.88,189193.0,61.1361,61.2722,61.0875,61.1264,189193.0
2022-06-02 14:30:00,62.88,62.98,62.7,62.7,121244.0,61.1264,61.2236,60.9514,60.9514,121244.0
2022-06-02 15:00:00,62.7,63.0,62.69,62.85,182134.0,60.9514,61.243,60.9417,61.0972,182134.0
2022-06-02 15:30:00,62.84,63.22,62.84,63.2,364458.0,61.0875,61.4569,61.0875,61.4375,364458.0
2022-06-03 09:30:00,62.32,62.83,62.01,62.73,274156.0,60.582,61.0778,60.2806,60.9806,274156.0
2022-06-03 10:00:00,62.73,63.1,62.57,62.91,136687.0,60.9806,61.3402,60.825,61.1555,136687.0
2022-06-03 10:30:00,62.9,63.0,62.62,62.87,131576.0,61.1458,61.243,60.8736,61.1167,131576.0
2022-06-03 11:00:00,62.86,62.86,62.45,62.5,170977.0,61.1069,61.1069,60.7084,60.757,170977.0
2022-06-03 11:30:00,62.48,62.68,62.41,62.45,63465.0,60.7375,60.932,60.6695,60.7084,63465.0
2022-06-03 12:00:00,62.46,62.62,62.37,62.57,62423.0,60.7181,60.8736,60.6306,60.825,62423.0
2022-06-03 12:30:00,62.55,62.82,62.52,62.82,59668.0,60.8056,61.068,60.7764,61.068,59668.0
2022-06-03 13:00:00,62.83,62.97,62.61,62.75,107249.0,61.0778,61.2139,60.8639,61.0,107249.0
2022-06-03 13:30:00,62.75,62.75,62.52,62.62,27709.0,61.0,61.0,60.7764,60.8736,27709.0
2022-06-03 14:00:00,62.6,62.82,62.57,62.82,74883.0,60.8542,61.068,60.825,61.068,74883.0
2022-06-03 14:30:00,62.82,62.82,62.57,62.71,47720.0,61.068,61.068,60.825,60.9611,47720.0
2022-06-03 15:00:00,62.71,62.74,62.45,62.61,62146.0,60.9611,60.9903,60.7084,60.8639,62146.0
2022-06-03 15:30:00,62.6,62.69,62.44,62.6,284329.0,60.8542,60.9417,60.6986,60.8542,284329.0
2022-06-06 09:30:00,63.09,63.09,62.29,62.82,373854.0,61.3305,61.3305,60.5528,61.068,373854.0
2022-06-06 10:00:00,62.83,63.38,62.83,63.21,132185.0,61.0778,61.6124,61.0778,61.4472,132185.0
2022-06-06 10:30:00,63.23,63.3,63.04,63.21,116835.0,61.4666,61.5347,61.2819,61.4472,116835.0
2022-06-06 11:00:00,63.22,63.29,62.79,62.9,131176.0,61.4569,61.5249,61.0389,61.1458,131176.0
2022-06-06 11:30:00,62.9,63.2,62.85,63.18,81259.0,61.1458,61.4375,61.0972,61.418,81259.0
2022-06-06 12:00:00,63.16,63.18,62.91,62.98,78737.0,61.3986,61.418,61.1555,61.2236,78737.0
2022-06-06 12:30:00,62.97,63.26,62.92,63.25,84868.0,61.2139,61.4958,61.1653,61.4861,84868.0
2022-06-06 13:00:00,63.25,63.26,63.0,63.13,75444.0,61.4861,61.4958,61.243,61.3694,75444.0
2022-06-06 13:30:00,63.12,63.31,63.1,63.3,78808.0,61.3597,61.5444,61.3402,61.5347,78808.0
2022-06-06 14:00:00,63.29,63.29,62.8,62.83,68995.0,61.5249,61.5249,61.0486,61.0778,68995.0
2022-06-06 14:30:00,62.83,62.97,62.76,62.94,73732.0,61.0778,61.2139,61.0097,61.1847,73732.0
2022-06-06 15:00:00,62.92,63.0,62.8,62.91,91499.0,61.1653,61.243,61.0486,61.1555,91499.0
2022-06-06 15:30:00,62.91,62.99,62.82,62.91,293062.0,61.1555,61.2333,61.068,61.1555,293062.0
2022-06-07 09:30:00,61.99,62.06,61.51,61.92,364262.0,60.2612,60.3292,59.7946,60.1931,364262.0
2022-06-07 10:00:00,61.93,62.44,61.92,62.37,319477.0,60.2029,60.6986,60.1931,60.6306,319477.0
2022-06-07 10:30:00,62.39,62.94,62.36,62.86,184320.0,60.65,61.1847,60.6209,61.1069,184320.0
2022-06-07 11:00:00,62.87,62.91,62.39,62.43,143749.0,61.1167,61.1555,60.65,60.6889,143749.0
2022-06-07 11:30:00,62.44,62.45,62.02,62.09,282382.0,60.6986,60.7084,60.2904,60.3584,282382.0
2022-06-07 12:00:00,62.09,62.14,61.92,62.13,222776.0,60.3584,60.407,60.1931,60.3973,222776.0
2022-06-07 12:30:00,62.12,62.41,62.05,62.35,74035.0,60.3876,60.6695,60.3195,60.6112,74035.0
2022-06-07 13:00:00,62.34,62.59,62.29,62.56,98152.0,60.6014,60.8445,60.5528,60.8153,98152.0
2022-06-07 13:30:00,62.56,62.58,62.43,62.45,43308.0,60.8153,60.8347,60.6889,60.7084,43308.0
2022-06-07 14:00:00,62.45,62.73,62.41,62.72,81597.0,60.7084,60.9806,60.6695,60.9708,81597.0
2022-06-07 14:30:00,62.71,62.87,62.58,62.71,90633.0,60.9611,61.1167,60.8347,60.9611,90633.0
2022-06-07 15:00:00,62.7,62.97,62.68,62.96,178285.0,60.9514,61.2139,60.932,61.2041,178285.0
2022-06-07 15:30:00,62.96,63.19,62.93,63.16,257554.0,61.2041,61.4277,61.175,61.3986,257554.0
2022-06-08 09:30:00,62.64,62.79,62.13,62.65,471217.0,60.8931,61.0389,60.3973,60.9028,471217.0
2022-06-08 10:00:00,62.66,62.71,62.17,62.37,215362.0,60.9125,60.9611,60.4362,60.6306,215362.0
2022-06-08 10:30:00,62.33,62.47,62.18,62.29,262365.0,60.5917,60.7278,60.4459,60.5528,262365.0
2022-06-08 11:00:00,62.3,62.63,62.22,62.62,450323.0,60.5626,60.8833,60.4848,60.8736,450323.0
2022-06-08 11:30:00,62.61,62.66,62.5,62.56,134209.0,60.8639,60.9125,60.757,60.8153,134209.0
2022-06-08 12:00:00,62.53,62.63,62.22,62.28,107707.0,60.7861,60.8833,60.4848,60.5431,107707.0
2022-06-08 12:30:00,62.28,62.28,61.8,61.98,170340.0,60.5431,60.5431,60.0765,60.2515,170340.0
2022-06-08 13:00:00,61.98,62.04,61.86,61.93,43179.0,60.2515,60.3098,60.1348,60.2029,43179.0
2022-06-08 13:30:00,61.91,61.93,61.65,61.8,117648.0,60.1834,60.2029,59.9307,60.0765,117648.0
2022-06-08 14:00:00,61.8,62.05,61.8,61.94,62082.0,60.0765,60.3195,60.0765,60.2126,62082.0
2022-06-08 14:30:00,61.92,62.06,61.83,62.03,56880.0,60.1931,60.3292,60.1057,60.3001,56880.0
2022-06-08 15:00:00,62.03,62.18,61.87,62.14,90568.0,60.3001,60.4459,60.1445,60.407,90568.0
2022-06-08 15:30:00,62.15,62.18,61.87,61.91,245060.0,60.4167,60.4459,60.1445,60.1834,245060.0
2022-06-09 09:30:00,61.76,62.53,61.53,62.49,385537.0,60.0376,60.7861,59.814,60.7473,385537.0
2022-06-09 10:00:00,62.48,62.6,62.14,62.43,280380.0,60.7375,60.8542,60.407,60.6889,280380.0
2022-06-09 10:30:00,62.45,62.52,62.16,62.38,129389.0,60.7084,60.7764,60.4265,60.6403,129389.0
2022-06-09 11:00:00,62.37,62.45,62.1,62.28,179602.0,60.6306,60.7084,60.3681,60.5431,179602.0
2022-06-09 11:30:00,62.27,62.56,62.22,62.43,154095.0,60.5334,60.8153,60.4848,60.6889,154095.0
2022-06-09 12:00:00,62.41,62.49,62.15,62.43,69538.0,60.6695,60.7473,60.4167,60.6889,69538.0
2022-06-09 12:30:00,62.45,62.66,62.42,62.63,43607.0,60.7084,60.9125,60.6792,60.8833,43607.0
2022-06-09 13:00:00,62.64,62.72,62.4,62.42,61084.0,60.8931,60.9708,60.6598,60.6792,61084.0
2022-06-09 13:30:00,62.42,62.44,62.27,62.42,181267.0,60.6792,60.6986,60.5334,60.6792,181267.0
2022-06-09 14:00:00,62.4,62.43,62.18,62.29,59275.0,60.6598,60.6889,60.4459,60.5528,59275.0
2022-06-09 14:30:00,62.27,62.34,62.16,62.2,87813.0,60.5334,60.6014,60.4265,60.4653,87813.0
2022-06-09 15:00:00,62.18,62.22,61.95,62.14,231688.0,60.4459,60.4848,60.2223,60.407,231688.0
2022-06-09 15:30:00,62.13,62.18,61.62,61.65,309344.0,60.3973,60.4459,59.9015,59.9307,309344.0
2022-06-10 09:30:00,60.52,60.71,59.9,59.92,409082.0,58.8322,59.0169,58.2295,58.2489,409082.0
2022-06-10 10:00:00,59.89,59.89,59.2,59.21,311802.0,58.2198,58.2198,57.549,57.5587,311802.0
2022-06-10 10:30:00,59.19,59.99,59.19,59.51,271109.0,57.5393,58.317,57.5393,57.8504,271109.0
2022-06-10 11:00:00,59.5,59.56,59.17,59.29,189952.0,57.8406,57.899,57.5198,57.6365,189952.0
2022-06-10 11:30:00,59.28,59.3,58.98,59.21,138706.0,57.6268,57.6462,57.3351,57.5587,138706.0
2022-06-10 12:00:00,59.22,59.41,59.14,59.27,113914.0,57.5684,57.7531,57.4907,57.6171,113914.0
2022-06-10 12:30:00,59.28,59.36,59.07,59.18,87981.0,57.6268,57.7045,57.4226,57.5296,87981.0
2022-06-10 13:00:00,59.18,59.39,59.03,59.39,97774.0,57.5296,57.7337,57.3837,57.7337,97774.0
2022-06-10 13:30:00,59.38,59.55,59.21,59.28,237221.0,57.724,57.8892,57.5587,57.6268,237221.0
2022-06-10 14:00:00,59.28,59.44,59.09,59.19,299623.0,57.6268,57.7823,57.4421,57.5393,299623.0
2022-06-10 14:30:00,59.21,59.49,59.15,59.46,229974.0,57.5587,57.8309,57.5004,57.8018,229974.0
2022-06-10 15:00:00,59.46,59.66,59.18,59.53,239939.0,57.8018,57.9962,57.5296,57.8698,239939.0
2022-06-10 15:30:00,59.52,59.52,58.95,58.95,649575.0,57.8601,57.8601,57.306,57.306,649575.0
2022-06-13 09:30:00,57.26,57.93,57.17,57.25,587200.0,55.6631,56.3144,55.5756,55.6534,587200.0
2022-06-13 10:00:00,57.25,57.36,56.52,56.54,350661.0,55.6534,55.7603,54.9437,54.9632,350661.0
2022-06-13 10:30:00,56.55,56.6,55.92,55.93,419738.0,54.9729,55.0215,54.3605,54.3702,419738.0
2022-06-13 11:00:00,55.92,56.3,55.83,56.15,473745.0,54.3605,54.7299,54.273,54.5841,473745.0
2022-06-13 11:30:00,56.14,56.46,56.05,56.23,303697.0,54.5743,54.8854,54.4869,54.6618,303697.0
2022-06-13 12:00:00,56.24,56.46,56.15,56.39,165268.0,54.6716,54.8854,54.5841,54.8174,165268.0
2022-06-13 12:30:00,56.38,56.83,56.2,56.21,176045.0,54.8077,55.2451,54.6327,54.6424,176045.0
2022-06-13 13:00:00,56.21,56.42,56.08,56.38,112740.0,54.6424,54.8465,54.516,54.8077,112740.0
2022-06-13 13:30:00,56.38,56.81,56.24,56.57,84086.0,54.8077,55.2257,54.6716,54.9924,84086.0
2022-06-13 14:00:00,56.57,56.57,56.06,56.15,190936.0,54.9924,54.9924,54.4966,54.5841,190936.0
2022-06-13 14:30:00,56.16,56.32,55.93,56.0,180544.0,54.5938,54.7493,54.3702,54.4382,180544.0
2022-06-13 15:00:00,55.99,56.23,55.76,55.77,334166.0,54.4285,54.6618,54.2049,54.2147,334166.0
2022-06-13 15:30:00,55.77,56.01,55.62,55.96,750338.0,54.2147,54.448,54.0688,54.3994,750338.0
2022-06-14 09:30:00,56.06,56.51,55.86,56.41,474325.0,54.4966,54.934,54.3022,54.8368,474325.0
2022-06-14 10:00:00,56.39,56.57,55.77,55.81,399331.0,54.8174,54.9924,54.2147,54.2535,399331.0
2022-06-14 10:30:00,55.82,56.2,55.69,55.96,262376.0,54.2633,54.6327,54.1369,54.3994,262376.0
2022-06-14 11:00:00,55.94,56.1,55.58,55.73,168469.0,54.3799,54.5355,54.03,54.1758,168469.0
2022-06-14 11:30:00,55.72,56.07,55.64,56.05,269835.0,54.1661,54.5063,54.0883,54.4869,269835.0
2022-06-14 12:00:00,56.04,56.04,55.3,55.36,270102.0,54.4771,54.4771,53.7578,53.8161,270102.0
2022-06-14 12:30:00,55.36,55.5,55.26,55.48,185473.0,53.8161,53.9522,53.7189,53.9328,185473.0
2022-06-14 13:00:00,55.48,55.82,55.33,55.51,314019.0,53.9328,54.2633,53.7869,53.9619,314019.0
2022-06-14 13:30:00,55.51,55.53,55.09,55.21,167253.0,53.9619,53.9814,53.5536,53.6703,167253.0
2022-06-14 14:00:00,55.2,55.6,55.2,55.56,161459.0,53.6606,54.0494,53.6606,54.0105,161459.0
2022-06-14 14:30:00,55.56,55.66,55.37,55.41,169483.0,54.0105,54.1077,53.8258,53.8647,169483.0
2022-06-14 15:00:00,55.4,55.51,55.09,55.36,386919.0,53.855,53.9619,53.5536,53.8161,386919.0
2022-06-14 15:30:00,55.36,55.77,55.35,55.49,946556.0,53.8161,54.2147,53.8064,53.9425,946556.0
2022-06-15 09:30:00,56.19,56.44,55.93,56.3,295494.0,54.6229,54.866,54.3702,54.7299,295494.0
2022-06-15 10:00:00,56.31,56.56,56.19,56.29,185624.0,54.7396,54.9826,54.6229,54.7202,185624.0
2022-06-15 10:30:00,56.27,56.35,55.86,56.03,188706.0,54.7007,54.7785,54.3022,54.4674,188706.0
2022-06-15 11:00:00,56.04,56.06,55.65,55.87,153945.0,54.4771,54.4966,54.098,54.3119,153945.0
2022-06-15 11:30:00,55.85,55.89,55.57,55.7,93271.0,54.2924,54.3313,54.0202,54.1466,93271.0
2022-06-15 12:00:00,55.7,55.82,55.57,55.81,94607.0,54.1466,54.2633,54.0202,54.2535,94607.0
2022-06-15 12:30:00,55.82,55.85,55.26,55.29,153132.0,54.2633,54.2924,53.7189,53.748,153132.0
2022-06-15 13:00:00,55.29,55.49,55.26,55.45,67837.0,53.748,53.9425,53.7189,53.9036,67837.0
2022-06-15 13:30:00,55.45,55.75,55.27,55.7,207354.0,53.9036,54.1952,53.7286,54.1466,207354.0
2022-06-15 14:00:00,55.68,55.84,54.79,54.91,521941.0,54.1272,54.2827,53.262,53.3786,521941.0
2022-06-15 14:30:00,54.92,56.34,54.55,55.58,938806.0,53.3884,54.7688,53.0287,54.03,938806.0
2022-06-15 15:00:00,55.58,56.27,55.5,56.25,457715.0,54.03,54.7007,53.9522,54.6813,457715.0
2022-06-15 15:30:00,56.25,56.5,55.6,55.7,874730.0,54.6813,54.9243,54.0494,54.1466,874730.0
2022-06-16 09:30:00,54.14,54.18,53.15,53.28,513001.0,52.6301,52.669,51.6677,51.7941,513001.0
2022-06-16 10:00:00,53.27,53.32,52.59,52.86,425746.0,51.7844,51.833,51.1233,51.3858,425746.0
2022-06-16 10:30:00,52.86,52.87,52.1,52.1,446996.0,51.3858,51.3955,50.647,50.647,446996.0
2022-06-16 11:00:00,52.09,52.72,52.07,52.61,384532.0,50.6373,51.2497,50.6178,51.1428,384532.0
2022-06-16 11:30:00,52.62,52.71,52.3,52.45,266887.0,51.1525,51.24,50.8414,50.9873,266887.0
2022-06-16 12:00:00,52.46,52.48,52.08,52.26,127463.0,50.997,51.0164,50.6276,50.8026,127463.0
2022-06-16 12:30:00,52.26,52.38,51.95,52.22,175832.0,50.8026,50.9192,50.5012,50.7637,175832.0
2022-06-16 13:00:00,52.22,52.35,51.92,52.28,306743.0,50.7637,50.89,50.472,50.822,306743.0
2022-06-16 13:30:00,52.27,52.34,51.97,51.99,282274.0,50.8123,50.8803,50.5206,50.5401,282274.0
2022-06-16 14:00:00,51.98,52.11,51.71,51.74,187106.0,50.5304,50.6567,50.2679,50.2971,187106.0
2022-06-16 14:30:00,51.73,51.96,51.58,51.71,238560.0,50.2873,50.5109,50.1415,50.2679,238560.0
2022-06-16 15:00:00,51.7,52.2,51.7,52.11,293727.0,50.2582,50.7442,50.2582,50.6567,293727.0
2022-06-16 15:30:00,52.1,52.13,51.62,52.04,894531.0,50.647,50.6762,50.1804,50.5887,894531.0
2022-06-17 09:30:00,52.17,52.56,51.72,52.3,416072.0,50.7151,51.0942,50.2776,50.8414,416072.0
2022-06-17 10:00:00,52.31,52.38,51.35,51.47,368110.0,50.8512,50.9192,49.9179,50.0346,368110.0
2022-06-17 10:30:00,51.47,51.67,51.23,51.64,551137.0,50.0346,50.229,49.8013,50.1998,551137.0
2022-06-17 11:00:00,51.63,52.47,51.5,52.38,387695.0,50.1901,51.0067,50.0637,50.9192,387695.0
2022-06-17 11:30:00,52.39,52.6,52.14,52.2,418578.0,50.9289,51.1331,50.6859,50.7442,418578.0
2022-06-17 12:00:00,52.2,52.52,52.0,52.43,146270.0,50.7442,51.0553,50.5498,50.9678,146270.0
2022-06-17 12:30:00,52.44,52.52,52.27,52.35,148919.0,50.9775,51.0553,50.8123,50.89,148919.0
2022-06-17 13:00:00,52.34,52.88,52.3,52.57,262109.0,50.8803,51.4053,50.8414,51.1039,262109.0
2022-06-17 13:30:00,52.58,52.74,52.45,52.61,200913.0,51.1136,51.2692,50.9873,51.1428,200913.0
2022-06-17 14:00:00,52.62,52.8,52.61,52.65,317588.0,51.1525,51.3275,51.1428,51.1817,317588.0
2022-06-17 14:30:00,52.64,52.91,52.5,52.55,191519.0,51.172,51.4344,51.0359,51.0845,191519.0
2022-06-17 15:00:00,52.55,52.65,52.23,52.57,257117.0,51.0845,51.1817,50.7734,51.1039,257117.0
2022-06-17 15:30:00,52.58,52.6,52.21,52.27,1196942.0,51.1136,51.1331,50.7539,50.8123,1196942.0
2022-06-21 09:30:00,53.08,53.33,52.11,52.82,1048076.0,51.7355,51.9792,50.7901,51.4821,1048076.0
2022-06-21 10:00:00,52.83,53.59,52.77,53.26,568029.0,51.4919,52.2326,51.4334,51.911,568029.0
2022-06-21 10:30:00,53.28,53.39,53.12,53.24,209483.0,51.9305,52.0377,51.7745,51.8915,209483.0
2022-06-21 11:00:00,53.24,53.24,52.67,52.69,320235.0,51.8915,51.8915,51.3359,51.3554,320235.0
2022-06-21 11:30:00,52.69,52.9,52.53,52.53,208955.0,51.3554,51.5601,51.1995,51.1995,208955.0
2022-06-21 12:00:00,52.53,52.65,52.47,52.65,100577.0,51.1995,51.3164,51.141,51.3164,100577.0
2022-06-21 12:30:00,52.65,52.85,52.65,52.85,80699.0,51.3164,51.5114,51.3164,51.5114,80699.0
2022-06-21 13:00:00,52.85,52.89,52.5,52.5,71345.0,51.5114,51.5503,51.1702,51.1702,71345.0
2022-06-21 13:30:00,52.52,52.67,52.44,52.46,182106.0,51.1897,51.3359,51.1117,51.1312,182106.0
2022-06-21 14:00:00,52.46,52.53,52.34,52.43,138797.0,51.1312,51.1995,51.0143,51.102,138797.0
2022-06-21 14:30:00,52.44,52.66,52.4,52.6,116273.0,51.1117,51.3262,51.0728,51.2677,116273.0
2022-06-21 15:00:00,52.59,52.68,52.54,52.6,219148.0,51.2579,51.3457,51.2092,51.2677,219148.0
2022-06-21 15:30:00,52.6,52.67,52.47,52.49,469876.0,51.2677,51.3359,51.141,51.1605,469876.0
2022-06-22 09:30:00,51.69,52.5,51.54,52.2,897153.0,50.3807,51.1702,50.2345,50.8778,897153.0
2022-06-22 10:00:00,52.19,53.07,52.1,53.07,396009.0,50.8681,51.7258,50.7804,51.7258,396009.0
2022-06-22 10:30:00,53.07,53.18,52.68,52.7,239773.0,51.7258,51.833,51.3457,51.3652,239773.0
2022-06-22 11:00:00,52.69,52.8,52.52,52.75,100949.0,51.3554,51.4626,51.1897,51.4139,100949.0
2022-06-22 11:30:00,52.74,52.92,52.36,52.4,107992.0,51.4041,51.5796,51.0338,51.0728,107992.0
2022-06-22 12:00:00,52.41,52.74,52.33,52.6,119302.0,51.0825,51.4041,51.0045,51.2677,119302.0
2022-06-22 12:30:00,52.6,52.9,52.59,52.88,52115.0,51.2677,51.5601,51.2579,51.5406,52115.0
2022-06-22 13:00:00,52.9,52.97,52.74,52.91,63002.0,51.5601,51.6283,51.4041,51.5698,63002.0
2022-06-22 13:30:00,52.88,52.96,52.75,52.94,99656.0,51.5406,51.6186,51.4139,51.5991,99656.0
2022-06-22 14:00:00,52.94,53.2,52.91,53.03,131286.0,51.5991,51.8525,51.5698,51.6868,131286.0
2022-06-22 14:30:00,53.04,53.23,53.0,53.21,98826.0,51.6965,51.8817,51.6576,51.8622,98826.0
2022-06-22 15:00:00,53.21,53.27,53.05,53.05,165612.0,51.8622,51.9207,51.7063,51.7063,165612.0
2022-06-22 15:30:00,53.05,53.08,52.74,52.8,378742.0,51.7063,51.7355,51.4041,51.4626,378742.0
2022-06-23 09:30:00,53.02,53.96,53.0,53.93,532470.0,51.677,52.5932,51.6576,52.564,532470.0
2022-06-23 10:00:00,53.93,54.04,53.61,53.85,556599.0,52.564,52.6712,52.2521,52.486,556599.0
2022-06-23 10:30:00,53.86,54.43,53.81,54.36,626888.0,52.4958,53.0513,52.447,52.9831,626888.0
2022-06-23 11:00:00,54.35,54.47,54.09,54.23,175915.0,52.9734,53.0903,52.7199,52.8564,175915.0
2022-06-23 11:30:00,54.25,54.37,54.0,54.16,180653.0,52.8759,52.9929,52.6322,52.7882,180653.0
2022-06-23 12:00:00,54.16,54.27,53.91,54.19,205742.0,52.7882,52.8954,52.5445,52.8174,205742.0
2022-06-23 12:30:00,54.19,54.21,53.92,53.94,167024.0,52.8174,52.8369,52.5543,52.5737,167024.0
2022-06-23 13:00:00,53.93,54.16,53.8,54.02,162879.0,52.564,52.7882,52.4373,52.6517,162879.0
2022-06-23 13:30:00,54.03,54.13,53.9,54.05,106960.0,52.6615,52.7589,52.5348,52.681,106960.0
2022-06-23 14:00:00,54.05,54.19,53.99,54.18,105583.0,52.681,52.8174,52.6225,52.8077,105583.0
2022-06-23 14:30:00,54.19,54.45,54.18,54.45,195003.0,52.8174,53.0708,52.8077,53.0708,195003.0
2022-06-23 15:00:00,54.45,54.61,54.39,54.57,185246.0,53.0708,53.2268,53.0123,53.1878,185246.0
2022-06-23 15:30:00,54.57,54.85,54.57,54.73,484238.0,53.1878,53.4607,53.1878,53.3437,484238.0
2022-06-24 09:30:00,55.24,55.69,55.0,55.32,479492.0,53.8408,54.2794,53.6069,53.9188,479492.0
2022-06-24 10:00:00,55.33,56.02,55.33,55.83,696873.0,53.9285,54.6011,53.9285,54.4159,696873.0
2022-06-24 10:30:00,55.85,56.41,55.84,56.35,385424.0,54.4354,54.9812,54.4256,54.9227,385424.0
2022-06-24 11:00:00,56.36,56.45,56.19,56.42,216468.0,54.9325,55.0202,54.7668,54.9909,216468.0
2022-06-24 11:30:00,56.43,56.56,56.4,56.48,142318.0,55.0007,55.1274,54.9714,55.0494,142318.0
2022-06-24 12:00:00,56.48,56.58,56.32,56.39,144841.0,55.0494,55.1469,54.8935,54.9617,144841.0
2022-06-24 12:30:00,56.4,56.46,56.33,56.38,152386.0,54.9714,55.0299,54.9032,54.9519,152386.0
2022-06-24 13:00:00,56.37,56.46,56.21,56.26,111819.0,54.9422,55.0299,54.7862,54.835,111819.0
2022-06-24 13:30:00,56.26,56.37,56.2,56.26,159895.0,54.835,54.9422,54.7765,54.835,159895.0
2022-06-24 14:00:00,56.27,56.29,56.05,56.12,131650.0,54.8447,54.8642,54.6303,54.6985,131650.0
2022-06-24 14:30:00,56.12,56.25,56.07,56.25,99178.0,54.6985,54.8252,54.6498,54.8252,99178.0
2022-06-24 15:00:00,56.24,56.28,56.16,56.21,162793.0,54.8155,54.8545,54.7375,54.7862,162793.0
2022-06-24 15:30:00,56.21,56.27,56.06,56.26,712002.0,54.7862,54.8447,54.64,54.835,712002.0
2022-06-27 09:30:00,56.43,56.53,55.84,56.14,461849.0,55.0007,55.0981,54.4256,54.718,461849.0
2022-06-27 10:00:00,56.14,56.56,56.11,56.25,336099.0,54.718,55.1274,54.6888,54.8252,336099.0
2022-06-27 10:30:00,56.24,56.79,56.24,56.66,144744.0,54.8155,55.3516,54.8155,55.2249,144744.0
2022-06-27 11:00:00,56.66,56.89,56.59,56.79,88344.0,55.2249,55.449,55.1566,55.3516,88344.0
2022-06-27 11:30:00,56.79,56.79,56.52,56.6,116243.0,55.3516,55.3516,55.0884,55.1664,116243.0
2022-06-27 12:00:00,56.6,56.63,56.35,56.4,56827.0,55.1664,55.1956,54.9227,54.9714,56827.0
2022-06-27 12:30:00,56.39,56.6,56.29,56.59,79400.0,54.9617,55.1664,54.8642,55.1566,79400.0
2022-06-27 13:00:00,56.59,56.61,56.43,56.53,68999.0,55.1566,55.1761,55.0007,55.0981,68999.0
2022-06-27 13:30:00,56.52,56.53,56.33,56.43,150437.0,55.0884,55.0981,54.9032,55.0007,150437.0
2022-06-27 14:00:00,56.42,56.56,56.36,56.45,111361.0,54.9909,55.1274,54.9325,55.0202,111361.0
2022-06-27 14:30:00,56.45,56.61,56.43,56.47,96116.0,55.0202,55.1761,55.0007,55.0397,96116.0
2022-06-27 15:00:00,56.48,56.53,56.3,56.43,101138.0,55.0494,55.0981,54.874,55.0007,101138.0
2022-06-27 15:30:00,56.43,56.49,56.17,56.37,286073.0,55.0007,55.0592,54.7473,54.9422,286073.0
2022-06-28 09:30:00,56.54,57.1,56.42,56.82,291669.0,55.1079,55.6537,54.9909,55.3808,291669.0
2022-06-28 10:00:00,56.82,56.93,56.24,56.37,170392.0,55.3808,55.488,54.8155,54.9422,170392.0
2022-06-28 10:30:00,56.35,56.58,56.23,56.43,161529.0,54.9227,55.1469,54.8057,55.0007,161529.0
2022-06-28 11:00:00,56.42,56.47,56.07,56.1,100444.0,54.9909,55.0397,54.6498,54.679,100444.0
2022-06-28 11:30:00,56.09,56.17,55.7,55.72,167181.0,54.6693,54.7473,54.2892,54.3087,167181.0
2022-06-28 12:00:00,55.72,56.12,55.67,56.11,93658.0,54.3087,54.6985,54.2599,54.6888,93658.0
2022-06-28 12:30:00,56.12,56.16,55.95,55.99,71499.0,54.6985,54.7375,54.5328,54.5718,71499.0
2022-06-28 13:00:00,55.99,56.03,55.65,55.84,161583.0,54.5718,54.6108,54.2404,54.4256,161583.0
2022-06-28 13:30:00,55.83,55.88,55.71,55.77,93315.0,54.4159,54.4646,54.2989,54.3574,93315.0
2022-06-28 14:00:00,55.74,55.9,55.44,55.53,78954.0,54.3282,54.4841,54.0358,54.1235,78954.0
2022-06-28 14:30:00,55.51,55.57,55.37,55.42,71069.0,54.104,54.1625,53.9675,54.0163,71069.0
2022-06-28 15:00:00,55.41,55.48,55.29,55.4,112525.0,54.0065,54.0747,53.8896,53.9968,112525.0
2022-06-28 15:30:00,55.39,55.43,55.14,55.18,454670.0,53.987,54.026,53.7434,53.7823,454670.0
2022-06-29 09:30:00,55.08,55.15,54.03,54.67,979020.0,53.6849,53.7531,52.6615,53.2853,979020.0
2022-06-29 10:00:00,54.64,55.03,54.63,54.94,194286.0,53.256,53.6361,53.2463,53.5484,194286.0
2022-06-29 10:30:00,54.93,55.21,54.76,54.76,175040.0,53.5387,53.8116,53.373,53.373,175040.0
2022-06-29 11:00:00,54.74,54.78,54.49,54.67,328565.0,53.3535,53.3925,53.1098,53.2853,328565.0
2022-06-29 11:30:00,54.66,54.89,54.63,54.76,125706.0,53.2755,53.4997,53.2463,53.373,125706.0
2022-06-29 12:00:00,54.76,54.8,54.5,54.54,57074.0,53.373,53.412,53.1196,53.1585,57074.0
2022-06-29 12:30:00,54.55,54.75,54.49,54.72,93402.0,53.1683,53.3632,53.1098,53.334,93402.0
2022-06-29 13:00:00,54.72,54.86,54.55,54.71,71178.0,53.334,53.4704,53.1683,53.3242,71178.0
2022-06-29 13:30:00,54.68,54.94,54.61,54.92,83401.0,53.295,53.5484,53.2268,53.5289,83401.0
2022-06-29 14:00:00,54.91,55.1,54.91,54.99,70397.0,53.5192,53.7044,53.5192,53.5972,70397.0
2022-06-29 14:30:00,54.99,54.99,54.76,54.81,139904.0,53.5972,53.5972,53.373,53.4217,139904.0
2022-06-29 15:00:00,54.8,55.03,54.78,55.03,86962.0,53.412,53.6361,53.3925,53.6361,86962.0
2022-06-29 15:30:00,55.04,55.04,54.78,54.92,221671.0,53.6459,53.6459,53.3925,53.5289,221671.0
2022-06-30 09:30:00,54.2,54.24,53.64,53.66,264771.0,52.8272,52.8661,52.2813,52.3008,264771.0
2022-06-30 10:00:00,53.65,53.94,53.49,53.86,255079.0,52.2911,52.5737,52.1351,52.4958,255079.0
2022-06-30 10:30:00,53.84,54.41,53.8,54.33,177351.0,52.4763,53.0318,52.4373,52.9539,177351.0
2022-06-30 11:00:00,54.32,54.92,54.26,54.87,449444.0,52.9441,53.5289,52.8856,53.4802,449444.0
2022-06-30 11:30:00,54.88,54.97,54.75,54.88,235124.0,53.4899,53.5777,53.3632,53.4899,235124.0
2022-06-30 12:00:00,54.88,55.24,54.64,55.23,247058.0,53.4899,53.8408,53.256,53.8311,247058.0
2022-06-30 12:30:00,55.23,55.37,55.03,55.08,307882.0,53.8311,53.9675,53.6361,53.6849,307882.0
2022-06-30 13:00:00,55.08,55.16,54.75,55.02,102282.0,53.6849,53.7628,53.3632,53.6264,102282.0
2022-06-30 13:30:00,55.02,55.3,54.91,55.14,143877.0,53.6264,53.8993,53.5192,53.7434,143877.0
2022-06-30 14:00:00,55.14,55.17,54.84,54.99,323464.0,53.7434,53.7726,53.451,53.5972,323464.0
2022-06-30 14:30:00,55.0,55.02,54.64,54.76,107979.0,53.6069,53.6264,53.256,53.373,107979.0
2022-06-30 15:00:00,54.77,54.8,54.47,54.77,186482.0,53.3827,53.412,53.0903,53.3827,186482.0
2022-06-30 15:30:00,54.76,54.86,54.38,54.72,583051.0,53.373,53.4704,53.0026,53.334,583051.0
2022-07-01 09:30:00,54.8,56.45,54.77,56.13,420820.0,53.412,55.0202,53.3827,54.7083,420820.0
2022-07-01 10:00:00,56.13,56.37,55.55,55.78,242717.0,54.7083,54.9422,54.143,54.3671,242717.0
2022-07-01 10:30:00,55.78,55.88,55.48,55.69,134447.0,54.3671,54.4646,54.0747,54.2794,134447.0
2022-07-01 11:00:00,55.67,56.05,55.59,55.87,148862.0,54.2599,54.6303,54.182,54.4549,148862.0
2022-07-01 11:30:00,55.88,56.06,55.69,55.75,110130.0,54.4646,54.64,54.2794,54.3379,110130.0
2022-07-01 12:00:00,55.75,56.09,55.65,56.03,92425.0,54.3379,54.6693,54.2404,54.6108,92425.0
2022-07-01 12:30:00,56.03,56.08,55.75,55.75,370449.0,54.6108,54.6595,54.3379,54.3379,370449.0
2022-07-01 13:00:00,55.75,56.05,55.75,56.04,68963.0,54.3379,54.6303,54.3379,54.6206,68963.0
2022-07-01 13:30:00,56.06,56.26,55.87,56.21,258781.0,54.64,54.835,54.4549,54.7862,258781.0
2022-07-01 14:00:00,56.22,56.41,56.06,56.29,81309.0,54.796,54.9812,54.64,54.8642,81309.0
2022-07-01 14:30:00,56.3,56.52,56.3,56.43,93363.0,54.874,55.0884,54.874,55.0007,93363.0
2022-07-01 15:00:00,56.43,56.58,56.25,56.54,187474.0,55.0007,55.1469,54.8252,55.1079,187474.0
2022-07-01 15:30:00,56.53,56.75,56.44,56.57,389925.0,55.0981,55.3126,55.0104,55.1371,389925.0
2022-07-05 09:30:00,55.76,56.13,55.57,55.84,368716.0,54.3476,54.7083,54.1625,54.4256,368716.0
2022-07-05 10:00:00,55.81,56.18,55.64,56.14,192436.0,54.3964,54.757,54.2307,54.718,192436.0
2022-07-05 10:30:00,56.14,56.62,56.09,56.36,239688.0,54.718,55.1859,54.6693,54.9325,239688.0
2022-07-05 11:00:00,56.34,56.34,56.12,56.3,118069.0,54.913,54.913,54.6985,54.874,118069.0
2022-07-05 11:30:00,56.3,56.66,56.28,56.57,76706.0,54.874,55.2249,54.8545,55.1371,76706.0
2022-07-05 12:00:00,56.54,56.83,56.51,56.76,125512.0,55.1079,55.3905,55.0787,55.3223,125512.0
2022-07-05 12:30:00,56.76,56.91,56.63,56.66,104638.0,55.3223,55.4685,55.1956,55.2249,104638.0
2022-07-05 13:00:00,56.66,57.14,56.65,57.05,116849.0,55.2249,55.6927,55.2151,55.605,116849.0
2022-07-05 13:30:00,57.05,57.28,57.05,57.19,105104.0,55.605,55.8291,55.605,55.7414,105104.0
2022-07-05 14:00:00,57.2,57.35,57.16,57.32,71533.0,55.7512,55.8974,55.7122,55.8681,71533.0
2022-07-05 14:30:00,57.32,57.53,57.32,57.48,91384.0,55.8681,56.0728,55.8681,56.0241,91384.0
2022-07-05 15:00:00,57.49,57.81,57.37,57.75,198505.0,56.0338,56.3457,55.9169,56.2872,198505.0
2022-07-05 15:30:00,57.75,57.99,57.68,57.98,534566.0,56.2872,56.5212,56.219,56.5114,534566.0
2022-07-06 09:30:00,58.06,58.7,57.54,57.71,364068.0,56.5894,57.2132,56.0826,56.2483,364068.0
2022-07-06 10:00:00,57.68,57.74,57.06,57.18,266754.0,56.219,56.2775,55.6147,55.7317,266754.0
2022-07-06 10:30:00,57.16,57.2,56.79,56.98,149681.0,55.7122,55.7512,55.3516,55.5367,149681.0
2022-07-06 11:00:00,56.98,57.07,56.76,56.92,80332.0,55.5367,55.6245,55.3223,55.4783,80332.0
2022-07-06 11:30:00,56.92,56.93,56.7,56.89,147439.0,55.4783,55.488,55.2638,55.449,147439.0
2022-07-06 12:00:00,56.89,56.91,56.74,56.83,129363.0,55.449,55.4685,55.3028,55.3905,129363.0
2022-07-06 12:30:00,56.79,56.98,56.78,56.91,44551.0,55.3516,55.5367,55.3418,55.4685,44551.0
2022-07-06 13:00:00,56.92,57.08,56.92,57.02,42668.0,55.4783,55.6342,55.4783,55.5757,42668.0
2022-07-06 13:30:00,57.01,57.25,56.95,57.19,60263.0,55.566,55.7999,55.5075,55.7414,60263.0
2022-07-06 14:00:00,57.19,57.53,57.04,57.51,190108.0,55.7414,56.0728,55.5952,56.0533,190108.0
2022-07-06 14:30:00,57.54,57.79,57.41,57.57,144512.0,56.0826,56.3262,55.9559,56.1118,144512.0
2022-07-06 15:00:00,57.58,57.84,57.4,57.83,88483.0,56.1215,56.375,55.9461,56.3652,88483.0
2022-07-06 15:30:00,57.83,57.94,57.44,57.53,279730.0,56.3652,56.4724,55.9851,56.0728,279730.0
2022-07-07 09:30:00,57.81,58.26,57.61,57.63,334318.0,56.3457,56.7843,56.1508,56.1703,334318.0
2022-07-07 10:00:00,57.62,57.65,57.21,57.58,176811.0,56.1605,56.1898,55.7609,56.1215,176811.0
2022-07-07 10:30:00,57.58,58.0,57.51,57.98,156660.0,56.1215,56.5309,56.0533,56.5114,156660.0
2022-07-07 11:00:00,57.99,58.2,57.99,58.09,76528.0,56.5212,56.7258,56.5212,56.6186,76528.0
2022-07-07 11:30:00,58.08,58.15,58.01,58.12,71670.0,56.6089,56.6771,56.5407,56.6479,71670.0
2022-07-07 12:00:00,58.11,58.15,58.06,58.1,37573.0,56.6381,56.6771,56.5894,56.6284,37573.0
2022-07-07 12:30:00,58.09,58.22,58.03,58.04,65766.0,56.6186,56.7453,56.5602,56.5699,65766.0
2022-07-07 13:00:00,58.05,58.08,57.92,58.0,56820.0,56.5796,56.6089,56.4529,56.5309,56820.0
2022-07-07 13:30:00,58.0,58.1,57.97,58.08,45932.0,56.5309,56.6284,56.5017,56.6089,45932.0
2022-07-07 14:00:00,58.07,58.25,58.07,58.23,75254.0,56.5991,56.7746,56.5991,56.7551,75254.0
2022-07-07 14:30:00,58.23,58.28,58.11,58.28,49851.0,56.7551,56.8038,56.6381,56.8038,49851.0
2022-07-07 15:00:00,58.28,58.37,58.24,58.32,76647.0,56.8038,56.8915,56.7648,56.8428,76647.0
2022-07-07 15:30:00,58.32,58.48,58.32,58.42,411198.0,56.8428,56.9988,56.8428,56.9403,411198.0
2022-07-08 09:30:00,58.13,58.71,57.8,57.92,350751.0,56.6576,57.2229,56.336,56.4529,350751.0
2022-07-08 10:00:00,57.95,58.56,57.85,58.51,181385.0,56.4822,57.0767,56.3847,57.028,181385.0
2022-07-08 10:30:00,58.52,58.67,58.38,58.48,83274.0,57.0377,57.1839,56.9013,56.9988,83274.0
2022-07-08 11:00:00,58.49,58.68,58.45,58.49,75976.0,57.0085,57.1937,56.9695,57.0085,75976.0
2022-07-08 11:30:00,58.48,58.55,58.19,58.3,114081.0,56.9988,57.067,56.7161,56.8233,114081.0
2022-07-08 12:00:00,58.31,58.32,57.96,57.99,71703.0,56.8331,56.8428,56.4919,56.5212,71703.0
2022-07-08 12:30:00,57.99,58.02,57.81,57.99,93937.0,56.5212,56.5504,56.3457,56.5212,93937.0
2022-07-08 13:00:00,57.99,58.16,57.95,58.15,58082.0,56.5212,56.6869,56.4822,56.6771,58082.0
2022-07-08 13:30:00,58.15,58.34,58.09,58.22,40496.0,56.6771,56.8623,56.6186,56.7453,40496.0
2022-07-08 14:00:00,58.24,58.4,58.19,58.4,50548.0,56.7648,56.9208,56.7161,56.9208,50548.0
2022-07-08 14:30:00,58.39,58.56,58.37,58.54,56705.0,56.911,57.0767,56.8915,57.0572,56705.0
2022-07-08 15:00:00,58.55,58.63,58.37,58.38,89684.0,57.067,57.145,56.8915,56.9013,89684.0
2022-07-08 15:30:00,58.38,58.46,58.25,58.38,256637.0,56.9013,56.9793,56.7746,56.9013,256637.0
2022-07-11 09:30:00,58.11,58.57,57.99,58.52,584530.0,56.6381,57.0865,56.5212,57.0377,584530.0
2022-07-11 10:00:00,58.51,58.56,58.25,58.38,151022.0,57.028,57.0767,56.7746,56.9013,151022.0
2022-07-11 10:30:00,58.41,58.66,58.4,58.44,78397.0,56.9305,57.1742,56.9208,56.9598,78397.0
2022-07-11 11:00:00,58.42,58.66,58.31,58.38,59508.0,56.9403,57.1742,56.8331,56.9013,59508.0
2022-07-11 11:30:00,58.4,58.45,58.22,58.25,86184.0,56.9208,56.9695,56.7453,56.7746,86184.0
2022-07-11 12:00:00,58.26,58.37,58.19,58.23,30676.0,56.7843,56.8915,56.7161,56.7551,30676.0
2022-07-11 12:30:00,58.23,58.31,58.17,58.29,26608.0,56.7551,56.8331,56.6966,56.8136,26608.0
2022-07-11 13:00:00,58.3,58.48,58.27,58.44,43004.0,56.8233,56.9988,56.7941,56.9598,43004.0
2022-07-11 13:30:00,58.44,58.53,58.44,58.47,41713.0,56.9598,57.0475,56.9598,56.989,41713.0
2022-07-11 14:00:00,58.46,58.47,58.29,58.34,87008.0,56.9793,56.989,56.8136,56.8623,87008.0
2022-07-11 14:30:00,58.33,58.35,58.2,58.21,76443.0,56.8526,56.872,56.7258,56.7356,76443.0
2022-07-11 15:00:00,58.21,58.28,58.13,58.27,100663.0,56.7356,56.8038,56.6576,56.7941,100663.0
2022-07-11 15:30:00,58.26,58.3,58.01,58.11,329410.0,56.7843,56.8233,56.5407,56.6381,329410.0
2022-07-12 09:30:00,58.0,59.6,58.0,59.37,320285.0,56.5309,58.0904,56.5309,57.8662,320285.0
2022-07-12 10:00:00,59.36,59.36,58.8,58.82,130281.0,57.8565,57.8565,57.3106,57.3301,130281.0
2022-07-12 10:30:00,58.84,59.18,58.82,59.18,70096.0,57.3496,57.681,57.3301,57.681,70096.0
2022-07-12 11:00:00,59.21,59.25,58.98,59.12,97205.0,57.7103,57.7492,57.4861,57.6225,97205.0
2022-07-12 11:30:00,59.13,59.22,58.93,58.98,35414.0,57.6323,57.72,57.4374,57.4861,35414.0
2022-07-12 12:00:00,59.01,59.16,58.95,59.16,18224.0,57.5153,57.6615,57.4568,57.6615,18224.0
2022-07-12 12:30:00,59.18,59.25,59.07,59.22,27805.0,57.681,57.7492,57.5738,57.72,27805.0
2022-07-12 13:00:00,59.2,59.26,58.95,59.0,59525.0,57.7005,57.759,57.4568,57.5056,59525.0
2022-07-12 13:30:00,58.99,59.04,58.89,58.92,220799.0,57.4958,57.5446,57.3984,57.4276,220799.0
2022-07-12 14:00:00,58.92,58.93,58.81,58.89,103670.0,57.4276,57.4374,57.3204,57.3984,103670.0
2022-07-12 14:30:00,58.91,58.92,58.66,58.68,35764.0,57.4179,57.4276,57.1742,57.1937,35764.0
2022-07-12 15:00:00,58.66,58.66,58.3,58.36,81567.0,57.1742,57.1742,56.8233,56.8818,81567.0
2022-07-12 15:30:00,58.35,58.63,58.07,58.5,498596.0,56.872,57.145,56.5991,57.0182,498596.0
2022-07-13 09:30:00,57.43,57.56,56.75,57.4,659622.0,55.9753,56.1021,55.3126,55.9461,659622.0
2022-07-13 10:00:00,57.37,57.63,56.93,57.59,381777.0,55.9169,56.1703,55.488,56.1313,381777.0
2022-07-13 10:30:00,57.52,58.62,57.52,58.51,208468.0,56.0631,57.1352,56.0631,57.028,208468.0
2022-07-13 11:00:00,58.52,58.69,58.28,58.31,164714.0,57.0377,57.2034,56.8038,56.8331,164714.0
2022-07-13 11:30:00,58.31,58.39,58.08,58.19,158714.0,56.8331,56.911,56.6089,56.7161,158714.0
2022-07-13 12:00:00,58.19,58.4,58.17,58.4,39464.0,56.7161,56.9208,56.6966,56.9208,39464.0
2022-07-13 12:30:00,58.37,58.51,58.33,58.48,43985.0,56.8915,57.028,56.8526,56.9988,43985.0
2022-07-13 13:00:00,58.49,58.88,58.44,58.71,267368.0,57.0085,57.3886,56.9598,57.2229,267368.0
2022-07-13 13:30:00,58.7,58.82,58.6,58.78,74138.0,57.2132,57.3301,57.1157,57.2912,74138.0
2022-07-13 14:00:00,58.77,58.77,58.36,58.67,86686.0,57.2814,57.2814,56.8818,57.1839,86686.0
2022-07-13 14:30:00,58.66,58.85,58.62,58.85,199843.0,57.1742,57.3594,57.1352,57.3594,199843.0
2022-07-13 15:00:00,58.84,58.85,58.68,58.74,95362.0,57.3496,57.3594,57.1937,57.2522,95362.0
2022-07-13 15:30:00,58.73,58.76,58.57,58.6,779840.0,57.2424,57.2717,57.0865,57.1157,779840.0
2022-07-14 09:30:00,57.53,57.86,56.84,57.31,473638.0,56.0728,56.3945,55.4003,55.8584,473638.0
2022-07-14 10:00:00,57.29,57.36,57.0,57.33,231641.0,55.8389,55.9071,55.5562,55.8779,231641.0
2022-07-14 10:30:00,57.32,57.45,57.16,57.19,122699.0,55.8681,55.9948,55.7122,55.7414,122699.0
2022-07-14 11:00:00,57.2,57.51,57.19,57.39,222359.0,55.7512,56.0533,55.7414,55.9364,222359.0
2022-07-14 11:30:00,57.41,57.78,57.24,57.69,197511.0,55.9559,56.3165,55.7902,56.2288,197511.0
2022-07-14 12:00:00,57.73,57.74,57.4,57.4,146038.0,56.2677,56.2775,55.9461,55.9461,146038.0
2022-07-14 12:30:00,57.4,57.5,57.1,57.34,52863.0,55.9461,56.0436,55.6537,55.8876,52863.0
2022-07-14 13:00:00,57.35,57.42,57.21,57.38,61205.0,55.8974,55.9656,55.7609,55.9266,61205.0
2022-07-14 13:30:00,57.36,57.53,57.2,57.47,107409.0,55.9071,56.0728,55.7512,56.0143,107409.0
2022-07-14 14:00:00,57.47,57.88,57.44,57.88,97875.0,56.0143,56.4139,55.9851,56.4139,97875.0
2022-07-14 14:30:00,57.88,57.95,57.65,57.78,74939.0,56.4139,56.4822,56.1898,56.3165,74939.0
2022-07-14 15:00:00,57.81,57.97,57.69,57.93,110018.0,56.3457,56.5017,56.2288,56.4627,110018.0
2022-07-14 15:30:00,57.95,58.03,57.71,57.95,187202.0,56.4822,56.5602,56.2483,56.4822,187202.0
2022-07-15 09:30:00,58.76,59.03,57.61,57.69,321753.0,57.2717,57.5348,56.1508,56.2288,321753.0
2022-07-15 10:00:00,57.7,58.78,57.7,58.75,198943.0,56.2385,57.2912,56.2385,57.2619,198943.0
2022-07-15 10:30:00,58.78,58.8,58.47,58.61,128331.0,57.2912,57.3106,56.989,57.1255,128331.0
2022-07-15 11:00:00,58.61,58.92,58.59,58.88,101145.0,57.1255,57.4276,57.106,57.3886,101145.0
2022-07-15 11:30:00,58.88,58.96,58.8,58.9,52935.0,57.3886,57.4666,57.3106,57.4081,52935.0
2022-07-15 12:00:00,58.9,58.97,58.77,58.8,65626.0,57.4081,57.4763,57.2814,57.3106,65626.0
2022-07-15 12:30:00,58.81,58.84,58.71,58.8,50374.0,57.3204,57.3496,57.2229,57.3106,50374.0
2022-07-15 13:00:00,58.8,58.86,58.72,58.84,43176.0,57.3106,57.3691,57.2327,57.3496,43176.0
2022-07-15 13:30:00,58.83,58.87,58.59,58.66,70170.0,57.3399,57.3789,57.106,57.1742,70170.0
2022-07-15 14:00:00,58.66,58.69,58.55,58.63,56381.0,57.1742,57.2034,57.067,57.145,56381.0
2022-07-15 14:30:00,58.64,58.69,58.6,58.67,48940.0,57.1547,57.2034,57.1157,57.1839,48940.0
2022-07-15 15:00:00,58.66,58.77,58.65,58.68,82833.0,57.1742,57.2814,57.1644,57.1937,82833.0
2022-07-15 15:30:00,58.69,58.7,58.46,58.68,326416.0,57.2034,57.2132,56.9793,57.1937,326416.0
2022-07-18 09:30:00,59.05,59.39,58.87,59.21,231124.0,57.5543,57.8857,57.3789,57.7103,231124.0
2022-07-18 10:00:00,59.21,59.25,58.38,58.79,479291.0,57.7103,57.7492,56.9013,57.3009,479291.0
2022-07-18 10:30:00,58.78,59.09,58.78,59.04,112684.0,57.2912,57.5933,57.2912,57.5446,112684.0
2022-07-18 11:00:00,59.01,59.26,58.92,59.2,93566.0,57.5153,57.759,57.4276,57.7005,93566.0
2022-07-18 11:30:00,59.21,59.52,59.18,59.47,55161.0,57.7103,58.0124,57.681,57.9637,55161.0
2022-07-18 12:00:00,59.48,59.48,59.26,59.3,72175.0,57.9734,57.9734,57.759,57.798,72175.0
2022-07-18 12:30:00,59.31,59.35,59.11,59.13,28759.0,57.8077,57.8467,57.6128,57.6323,28759.0
2022-07-18 13:00:00,59.15,59.19,59.09,59.17,21771.0,57.6518,57.6908,57.5933,57.6713,21771.0
2022-07-18 13:30:00,59.16,59.17,58.76,58.76,58492.0,57.6615,57.6713,57.2717,57.2717,58492.0
2022-07-18 14:00:00,58.76,58.84,58.63,58.68,49724.0,57.2717,57.3496,57.145,57.1937,49724.0
2022-07-18 14:30:00,58.67,58.86,58.51,58.59,55419.0,57.1839,57.3691,57.028,57.106,55419.0
2022-07-18 15:00:00,58.58,58.79,58.56,58.62,60628.0,57.0962,57.3009,57.0767,57.1352,60628.0
2022-07-18 15:30:00,58.62,58.62,58.23,58.39,398480.0,57.1352,57.1352,56.7551,56.911,398480.0
2022-07-19 09:30:00,59.03,59.26,58.74,58.85,974425.0,57.5348,57.759,57.2522,57.3594,974425.0
2022-07-19 10:00:00,58.86,59.53,58.86,59.52,271608.0,57.3691,58.0222,57.3691,58.0124,271608.0
2022-07-19 10:30:00,59.52,59.56,59.36,59.48,116387.0,58.0124,58.0514,57.8565,57.9734,116387.0
2022-07-19 11:00:00,59.49,59.65,59.42,59.51,63962.0,57.9832,58.1391,57.9149,58.0027,63962.0
2022-07-19 11:30:00,59.52,59.7,59.48,59.7,37368.0,58.0124,58.1879,57.9734,58.1879,37368.0
2022-07-19 12:00:00,59.7,59.8,59.6,59.78,80455.0,58.1879,58.2853,58.0904,58.2658,80455.0
2022-07-19 12:30:00,59.78,59.98,59.78,59.98,42686.0,58.2658,58.4608,58.2658,58.4608,42686.0
2022-07-19 13:00:00,59.98,59.98,59.84,59.9,134741.0,58.4608,58.4608,58.3243,58.3828,134741.0
2022-07-19 13:30:00,59.9,60.16,59.89,60.16,140602.0,58.3828,58.6362,58.373,58.6362,140602.0
2022-07-19 14:00:00,60.16,60.29,60.14,60.15,61518.0,58.6362,58.7629,58.6167,58.6265,61518.0
2022-07-19 14:30:00,60.16,60.33,60.15,60.31,80628.0,58.6362,58.8019,58.6265,58.7824,80628.0
2022-07-19 15:00:00,60.3,60.35,60.25,60.3,87717.0,58.7727,58.8214,58.7239,58.7727,87717.0
2022-07-19 15:30:00,60.3,60.5,60.29,60.36,731744.0,58.7727,58.9676,58.7629,58.8311,731744.0
2022-07-20 09:30:00,60.32,60.56,59.95,59.95,195709.0,58.7921,59.0261,58.4315,58.4315,195709.0
2022-07-20 10:00:00,59.94,60.36,59.72,60.3,404696.0,58.4218,58.8311,58.2073,58.7727,404696.0
2022-07-20 10:30:00,60.3,60.59,60.22,60.58,146096.0,58.7727,59.0553,58.6947,59.0456,146096.0
2022-07-20 11:00:00,60.61,60.67,60.49,60.63,52881.0,59.0748,59.1333,58.9578,59.0943,52881.0
2022-07-20 11:30:00,60.62,60.66,60.44,60.53,139630.0,59.0845,59.1235,58.9091,58.9968,139630.0
2022-07-20 12:00:00,60.52,60.65,60.47,60.5,137039.0,58.9871,59.1138,58.9383,58.9676,137039.0
2022-07-20 12:30:00,60.5,60.6,60.26,60.41,120736.0,58.9676,59.0651,58.7337,58.8799,120736.0
2022-07-20 13:00:00,60.42,60.46,60.2,60.38,112691.0,58.8896,58.9286,58.6752,58.8506,112691.0
2022-07-20 13:30:00,60.37,60.5,60.22,60.27,76726.0,58.8409,58.9676,58.6947,58.7434,76726.0
2022-07-20 14:00:00,60.27,60.52,60.27,60.49,54204.0,58.7434,58.9871,58.7434,58.9578,54204.0
2022-07-20 14:30:00,60.49,60.6,60.44,60.56,63055.0,58.9578,59.0651,58.9091,59.0261,63055.0
2022-07-20 15:00:00,60.56,60.77,60.55,60.73,119104.0,59.0261,59.2307,59.0163,59.1918,119104.0
2022-07-20 15:30:00,60.74,60.77,60.61,60.69,405856.0,59.2015,59.2307,59.0748,59.1528,405856.0
2022-07-21 09:30:00,60.64,60.64,60.01,60.2,487204.0,59.104,59.104,58.49,58.6752,487204.0
2022-07-21 10:00:00,60.23,60.45,60.02,60.1,159636.0,58.7044,58.9189,58.4997,58.5777,159636.0
2022-07-21 10:30:00,60.1,61.32,60.06,61.27,339447.0,58.5777,59.7668,58.5387,59.7181,339447.0
2022-07-21 11:00:00,61.23,61.52,61.15,61.21,256161.0,59.6791,59.9618,59.6011,59.6596,256161.0
2022-07-21 11:30:00,61.22,61.34,61.09,61.23,207481.0,59.6694,59.7863,59.5426,59.6791,207481.0
2022-07-21 12:00:00,61.23,61.46,61.21,61.46,188052.0,59.6791,59.9033,59.6596,59.9033,188052.0
2022-07-21 12:30:00,61.45,61.53,61.39,61.47,184793.0,59.8935,59.9715,59.835,59.913,184793.0
2022-07-21 13:00:00,61.49,61.53,61.29,61.35,165235.0,59.9325,59.9715,59.7376,59.7961,165235.0
2022-07-21 13:30:00,61.35,61.39,61.16,61.33,120838.0,59.7961,59.835,59.6109,59.7766,120838.0
2022-07-21 14:00:00,61.33,61.53,61.27,61.48,69189.0,59.7766,59.9715,59.7181,59.9228,69189.0
2022-07-21 14:30:00,61.46,61.49,61.35,61.42,77553.0,59.9033,59.9325,59.7961,59.8643,77553.0
2022-07-21 15:00:00,61.43,61.72,61.42,61.68,227114.0,59.874,60.1567,59.8643,60.1177,227114.0
2022-07-21 15:30:00,61.69,62.0,61.65,61.97,276599.0,60.1274,60.4296,60.0885,60.4004,276599.0
2022-07-22 09:30:00,62.21,63.2,62.14,62.36,667372.0,60.6343,61.5992,60.566,60.7805,667372.0
2022-07-22 10:00:00,62.36,62.52,62.0,62.41,168282.0,60.7805,60.9364,60.4296,60.8292,168282.0
2022-07-22 10:30:00,62.43,62.83,62.36,62.73,219925.0,60.8487,61.2386,60.7805,61.1411,219925.0
2022-07-22 11:00:00,62.75,62.82,62.44,62.46,86728.0,61.1606,61.2288,60.8584,60.8779,86728.0
2022-07-22 11:30:00,62.45,62.49,62.2,62.32,98913.0,60.8682,60.9072,60.6245,60.7415,98913.0
2022-07-22 12:00:00,62.33,62.35,62.07,62.17,162676.0,60.7512,60.7707,60.4978,60.5953,162676.0
2022-07-22 12:30:00,62.17,62.31,62.04,62.04,61867.0,60.5953,60.7317,60.4686,60.4686,61867.0
2022-07-22 13:00:00,62.03,62.04,61.68,61.76,144056.0,60.4588,60.4686,60.1177,60.1957,144056.0
2022-07-22 13:30:00,61.76,61.76,61.51,61.7,86349.0,60.1957,60.1957,59.952,60.1372,86349.0
2022-07-22 14:00:00,61.71,61.75,61.55,61.71,77004.0,60.1469,60.1859,59.991,60.1469,77004.0
2022-07-22 14:30:00,61.71,61.9,61.63,61.83,50333.0,60.1469,60.3321,60.069,60.2639,50333.0
2022-07-22 15:00:00,61.82,62.06,61.78,62.06,72846.0,60.2542,60.4881,60.2152,60.4881,72846.0
2022-07-22 15:30:00,62.07,62.18,61.91,62.18,278414.0,60.4978,60.605,60.3419,60.605,278414.0
2022-07-25 09:30:00,62.0,62.08,61.31,61.8,568700.0,60.4296,60.5076,59.7571,60.2347,568700.0
2022-07-25 10:00:00,61.77,61.9,61.59,61.72,138005.0,60.2054,60.3321,60.03,60.1567,138005.0
2022-07-25 10:30:00,61.68,61.68,61.44,61.51,175560.0,60.1177,60.1177,59.8838,59.952,175560.0
2022-07-25 11:00:00,61.5,61.7,61.41,61.6,65663.0,59.9423,60.1372,59.8545,60.0397,65663.0
2022-07-25 11:30:00,61.59,61.63,61.49,61.51,56492.0,60.03,60.069,59.9325,59.952,56492.0
2022-07-25 12:00:00,61.5,61.53,61.26,61.38,200352.0,59.9423,59.9715,59.7083,59.8253,200352.0
2022-07-25 12:30:00,61.39,61.62,61.37,61.52,32081.0,59.835,60.0592,59.8156,59.9618,32081.0
2022-07-25 13:00:00,61.53,61.6,61.3,61.32,57570.0,59.9715,60.0397,59.7473,59.7668,57570.0
2022-07-25 13:30:00,61.33,61.41,61.22,61.27,53392.0,59.7766,59.8545,59.6694,59.7181,53392.0
2022-07-25 14:00:00,61.27,61.27,61.14,61.21,75624.0,59.7181,59.7181,59.5914,59.6596,75624.0
2022-07-25 14:30:00,61.21,61.32,61.08,61.09,86168.0,59.6596,59.7668,59.5329,59.5426,86168.0
2022-07-25 15:00:00,61.1,61.2,60.94,61.11,122920.0,59.5524,59.6499,59.3964,59.5621,122920.0
2022-07-25 15:30:00,61.11,61.43,61.09,61.41,251696.0,59.5621,59.874,59.5426,59.8545,251696.0
2022-07-26 09:30:00,61.0,61.19,60.28,60.66,405439.0,59.4549,59.6401,58.7532,59.1235,405439.0
2022-07-26 10:00:00,60.65,60.8,60.33,60.68,289032.0,59.1138,59.26,58.8019,59.143,289032.0
2022-07-26 10:30:00,60.69,61.21,60.64,61.12,196553.0,59.1528,59.6596,59.104,59.5719,196553.0
2022-07-26 11:00:00,61.13,61.17,60.72,60.72,167337.0,59.5816,59.6206,59.182,59.182,167337.0
2022-07-26 11:30:00,60.71,60.78,60.46,60.46,50506.0,59.1723,59.2405,58.9286,58.9286,50506.0
2022-07-26 12:00:00,60.44,60.68,60.38,60.67,47321.0,58.9091,59.143,58.8506,59.1333,47321.0
2022-07-26 12:30:00,60.67,60.74,60.59,60.67,74903.0,59.1333,59.2015,59.0553,59.1333,74903.0
2022-07-26 13:00:00,60.66,60.71,60.55,60.64,54658.0,59.1235,59.1723,59.0163,59.104,54658.0
2022-07-26 13:30:00,60.63,60.71,60.53,60.7,38979.0,59.0943,59.1723,58.9968,59.1625,38979.0
2022-07-26 14:00:00,60.72,60.9,60.61,60.62,135916.0,59.182,59.3575,59.0748,59.0845,135916.0
2022-07-26 14:30:00,60.62,60.8,60.6,60.75,74698.0,59.0845,59.26,59.0651,59.2113,74698.0
2022-07-26 15:00:00,60.75,60.91,60.68,60.87,111938.0,59.2113,59.3672,59.143,59.3282,111938.0
2022-07-26 15:30:00,60.86,60.92,60.72,60.78,256485.0,59.3185,59.3769,59.182,59.2405,256485.0
2022-07-27 09:30:00,61.04,61.19,60.33,60.51,256086.0,59.4939,59.6401,58.8019,58.9773,256086.0
2022-07-27 10:00:00,60.51,60.71,60.34,60.66,316279.0,58.9773,59.1723,58.8116,59.1235,316279.0
2022-07-27 10:30:00,60.67,60.88,60.64,60.84,129595.0,59.1333,59.338,59.104,59.299,129595.0
2022-07-27 11:00:00,60.86,60.94,60.64,60.68,91875.0,59.3185,59.3964,59.104,59.143,91875.0
2022-07-27 11:30:00,60.68,60.84,60.67,60.82,48249.0,59.143,59.299,59.1333,59.2795,48249.0
2022-07-27 12:00:00,60.81,60.89,60.78,60.84,38119.0,59.2697,59.3477,59.2405,59.299,38119.0
2022-07-27 12:30:00,60.85,60.87,60.64,60.67,46880.0,59.3087,59.3282,59.104,59.1333,46880.0
2022-07-27 13:00:00,60.67,60.73,60.63,60.72,48351.0,59.1333,59.1918,59.0943,59.182,48351.0
2022-07-27 13:30:00,60.71,60.81,60.64,60.76,135486.0,59.1723,59.2697,59.104,59.221,135486.0
2022-07-27 14:00:00,60.78,60.95,60.54,60.59,106331.0,59.2405,59.4062,59.0066,59.0553,106331.0
2022-07-27 14:30:00,60.58,61.72,60.43,61.62,722400.0,59.0456,60.1567,58.8994,60.0592,722400.0
2022-07-27 15:00:00,61.62,62.25,61.52,62.25,646793.0,60.0592,60.6733,59.9618,60.6733,646793.0
2022-07-27 15:30:00,62.26,62.36,62.0,62.0,673971.0,60.683,60.7805,60.4296,60.4296,673971.0
2022-07-28 09:30:00,62.33,63.1,62.24,62.38,626803.0,60.7512,61.5017,60.6635,60.8,626803.0
2022-07-28 10:00:00,62.4,62.51,61.83,61.97,125301.0,60.8195,60.9267,60.2639,60.4004,125301.0
2022-07-28 10:30:00,61.97,62.21,61.78,61.98,213259.0,60.4004,60.6343,60.2152,60.4101,213259.0
2022-07-28 11:00:00,61.99,62.24,61.75,62.23,644371.0,60.4198,60.6635,60.1859,60.6538,644371.0
2022-07-28 11:30:00,62.26,62.54,62.24,62.39,118674.0,60.683,60.9559,60.6635,60.8097,118674.0
2022-07-28 12:00:00,62.4,62.65,62.29,62.57,61852.0,60.8195,61.0631,60.7122,60.9852,61852.0
2022-07-28 12:30:00,62.58,62.81,62.53,62.79,119945.0,60.9949,61.2191,60.9462,61.1996,119945.0
2022-07-28 13:00:00,62.8,63.12,62.69,63.1,78502.0,61.2093,61.5212,61.1021,61.5017,78502.0
2022-07-28 13:30:00,63.09,63.35,63.09,63.31,79657.0,61.492,61.7454,61.492,61.7064,79657.0
2022-07-28 14:00:00,63.31,63.36,63.24,63.29,77430.0,61.7064,61.7551,61.6382,61.6869,77430.0
2022-07-28 14:30:00,63.3,63.35,63.2,63.34,66085.0,61.6967,61.7454,61.5992,61.7357,66085.0
2022-07-28 15:00:00,63.34,63.4,63.25,63.3,135106.0,61.7357,61.7941,61.6479,61.6967,135106.0
2022-07-28 15:30:00,63.3,63.39,63.16,63.31,255069.0,61.6967,61.7844,61.5602,61.7064,255069.0
2022-07-29 09:30:00,63.36,63.46,62.87,63.09,235763.0,61.7551,61.8526,61.2776,61.492,235763.0
2022-07-29 10:00:00,63.1,63.57,63.09,63.3,158343.0,61.5017,61.9598,61.492,61.6967,158343.0
2022-07-29 10:30:00,63.24,63.33,63.04,63.04,92548.0,61.6382,61.7259,61.4433,61.4433,92548.0
2022-07-29 11:00:00,63.05,63.09,62.82,62.92,254573.0,61.453,61.492,61.2288,61.3263,254573.0
2022-07-29 11:30:00,62.93,63.23,62.88,63.12,51219.0,61.336,61.6284,61.2873,61.5212,51219.0
2022-07-29 12:00:00,63.13,63.34,63.04,63.28,72910.0,61.531,61.7357,61.4433,61.6772,72910.0
2022-07-29 12:30:00,63.29,63.4,63.24,63.33,69145.0,61.6869,61.7941,61.6382,61.7259,69145.0
2022-07-29 13:00:00,63.33,63.4,63.24,63.34,40902.0,61.7259,61.7941,61.6382,61.7357,40902.0
2022-07-29 13:30:00,63.33,63.54,63.33,63.52,89030.0,61.7259,61.9306,61.7259,61.9111,89030.0
2022-07-29 14:00:00,63.53,63.74,63.51,63.71,93152.0,61.9208,62.1255,61.9013,62.0963,93152.0
2022-07-29 14:30:00,63.71,63.91,63.69,63.9,89517.0,62.0963,62.2912,62.0768,62.2815,89517.0
2022-07-29 15:00:00,63.91,64.07,63.89,64.06,100172.0,62.2912,62.4472,62.2717,62.4374,100172.0
2022-07-29 15:30:00,64.07,64.2,63.99,64.02,481014.0,62.4472,62.5739,62.3692,62.3984,481014.0
2022-08-01 09:30:00,63.92,64.24,63.31,64.11,286725.0,62.301,62.6129,61.7064,62.4861,286725.0
2022-08-01 10:00:00,64.07,64.79,63.96,63.97,247914.0,62.4472,63.1489,62.3399,62.3497,247914.0
2022-08-01 10:30:00,63.99,64.68,63.99,64.63,89800.0,62.3692,63.0417,62.3692,62.993,89800.0
2022-08-01 11:00:00,64.63,64.68,64.36,64.6,139943.0,62.993,63.0417,62.7298,62.9637,139943.0
2022-08-01 11:30:00,64.56,64.79,64.51,64.66,227267.0,62.9248,63.1489,62.876,63.0222,227267.0
2022-08-01 12:00:00,64.64,64.72,64.51,64.66,171382.0,63.0027,63.0807,62.876,63.0222,171382.0
2022-08-01 12:30:00,64.66,64.8,64.62,64.68,209384.0,63.0222,63.1587,62.9832,63.0417,209384.0
2022-08-01 13:00:00,64.69,64.74,64.51,64.55,94725.0,63.0515,63.1002,62.876,62.915,94725.0
2022-08-01 13:30:00,64.54,64.57,64.4,64.49,79844.0,62.9053,62.9345,62.7688,62.8565,79844.0
2022-08-01 14:00:00,64.49,64.59,64.35,64.52,75468.0,62.8565,62.954,62.7201,62.8858,75468.0
2022-08-01 14:30:00,64.52,64.72,64.44,64.66,69485.0,62.8858,63.0807,62.8078,63.0222,69485.0
2022-08-01 15:00:00,64.67,64.74,64.55,64.58,141969.0,63.032,63.1002,62.915,62.9442,141969.0
2022-08-01 15:30:00,64.57,64.6,64.38,64.41,251688.0,62.9345,62.9637,62.7493,62.7786,251688.0
2022-08-02 09:30:00,63.98,63.98,63.36,63.52,204770.0,62.3594,62.3594,61.7551,61.9111,204770.0
2022-08-02 10:00:00,63.47,63.67,63.27,63.49,94140.0,61.8624,62.0573,61.6674,61.8819,94140.0
2022-08-02 10:30:00,63.49,63.81,63.44,63.56,67481.0,61.8819,62.1937,61.8331,61.9501,67481.0
2022-08-02 11:00:00,63.58,63.6,63.31,63.53,154027.0,61.9696,61.9891,61.7064,61.9208,154027.0
2022-08-02 11:30:00,63.54,63.66,63.42,63.52,72740.0,61.9306,62.0475,61.8136,61.9111,72740.0
2022-08-02 12:00:00,63.51,63.83,63.48,63.79,66004.0,61.9013,62.2132,61.8721,62.1743,66004.0
2022-08-02 12:30:00,63.81,63.82,63.69,63.71,51268.0,62.1937,62.2035,62.0768,62.0963,51268.0
2022-08-02 13:00:00,63.7,63.7,63.28,63.33,129075.0,62.0865,62.0865,61.6772,61.7259,129075.0
2022-08-02 13:30:00,63.3,63.32,63.06,63.07,190128.0,61.6967,61.7162,61.4627,61.4725,190128.0
2022-08-02 14:00:00,63.09,63.22,62.99,63.11,147048.0,61.492,61.6187,61.3945,61.5115,147048.0
2022-08-02 14:30:00,63.12,63.22,62.93,62.98,155521.0,61.5212,61.6187,61.336,61.3848,155521.0
2022-08-02 15:00:00,62.98,63.04,62.72,62.88,157253.0,61.3848,61.4433,61.1314,61.2873,157253.0
2022-08-02 15:30:00,62.87,62.95,62.43,62.46,450873.0,61.2776,61.3555,60.8487,60.8779,450873.0
2022-08-03 09:30:00,62.81,63.22,62.49,62.79,323925.0,61.2191,61.6187,60.9072,61.1996,323925.0
2022-08-03 10:00:00,62.78,62.8,61.98,62.39,319157.0,61.1898,61.2093,60.4101,60.8097,319157.0
2022-08-03 10:30:00,62.4,62.45,62.08,62.25,290719.0,60.8195,60.8682,60.5076,60.6733,290719.0
2022-08-03 11:00:00,62.27,62.65,62.22,62.61,154203.0,60.6928,61.0631,60.644,61.0241,154203.0
2022-08-03 11:30:00,62.57,62.81,62.52,62.79,84343.0,60.9852,61.2191,60.9364,61.1996,84343.0
2022-08-03 12:00:00,62.77,62.82,62.64,62.69,51843.0,61.1801,61.2288,61.0534,61.1021,51843.0
2022-08-03 12:30:00,62.69,62.86,62.68,62.81,48735.0,61.1021,61.2678,61.0924,61.2191,48735.0
2022-08-03 13:00:00,62.81,62.95,62.81,62.93,106619.0,61.2191,61.3555,61.2191,61.336,106619.0
2022-08-03 13:30:00,62.93,62.96,62.79,62.9,38792.0,61.336,61.3653,61.1996,61.3068,38792.0
2022-08-03 14:00:00,62.89,63.09,62.86,63.07,37546.0,61.2971,61.492,61.2678,61.4725,37546.0
2022-08-03 14:30:00,63.06,63.11,62.98,63.02,58874.0,61.4627,61.5115,61.3848,61.4238,58874.0
2022-08-03 15:00:00,63.0,63.1,62.98,63.05,82471.0,61.4043,61.5017,61.3848,61.453,82471.0
2022-08-03 15:30:00,63.05,63.07,62.82,62.83,153422.0,61.453,61.4725,61.2288,61.2386,153422.0
2022-08-04 09:30:00,62.65,63.79,62.59,63.73,257722.0,61.0631,62.1743,61.0046,62.1158,257722.0
2022-08-04 10:00:00,63.74,64.0,63.6,63.85,107358.0,62.1255,62.3789,61.9891,62.2327,107358.0
2022-08-04 10:30:00,63.88,63.94,63.58,63.87,145328.0,62.262,62.3205,61.9696,62.2522,145328.0
2022-08-04 11:00:00,63.89,64.2,63.87,64.12,132715.0,62.2717,62.5739,62.2522,62.4959,132715.0
2022-08-04 11:30:00,64.14,64.22,63.94,64.14,108186.0,62.5154,62.5934,62.3205,62.5154,108186.0
2022-08-04 12:00:00,64.13,64.14,63.92,64.07,60876.0,62.5056,62.5154,62.301,62.4472,60876.0
2022-08-04 12:30:00,64.06,64.08,63.82,63.92,113438.0,62.4374,62.4569,62.2035,62.301,113438.0
2022-08-04 13:00:00,63.93,64.13,63.93,64.09,124687.0,62.3107,62.5056,62.3107,62.4667,124687.0
2022-08-04 13:30:00,64.09,64.2,64.04,64.14,91037.0,62.4667,62.5739,62.4179,62.5154,91037.0
2022-08-04 14:00:00,64.14,64.19,63.98,64.08,71765.0,62.5154,62.5641,62.3594,62.4569,71765.0
2022-08-04 14:30:00,64.08,64.09,63.83,63.85,105151.0,62.4569,62.4667,62.2132,62.2327,105151.0
2022-08-04 15:00:00,63.84,63.95,63.77,63.85,151497.0,62.223,62.3302,62.1548,62.2327,151497.0
2022-08-04 15:30:00,63.85,63.99,63.79,63.95,269069.0,62.2327,62.3692,62.1743,62.3302,269069.0
2022-08-05 09:30:00,63.04,63.43,62.7,63.39,333883.0,61.4433,61.8234,61.1119,61.7844,333883.0
2022-08-05 10:00:00,63.39,64.2,63.39,63.95,212386.0,61.7844,62.5739,61.7844,62.3302,212386.0
2022-08-05 10:30:00,63.96,63.98,63.5,63.56,292721.0,62.3399,62.3594,61.8916,61.9501,292721.0
2022-08-05 11:00:00,63.58,63.58,63.12,63.14,87408.0,61.9696,61.9696,61.5212,61.5407,87408.0
2022-08-05 11:30:00,63.13,63.34,63.08,63.29,154781.0,61.531,61.7357,61.4822,61.6869,154781.0
2022-08-05 12:00:00,63.28,63.55,63.28,63.53,158082.0,61.6772,61.9403,61.6772,61.9208,158082.0
2022-08-05 12:30:00,63.53,63.72,63.34,63.71,356851.0,61.9208,62.106,61.7357,62.0963,356851.0
2022-08-05 13:00:00,63.72,63.81,63.63,63.63,362081.0,62.106,62.1937,62.0183,62.0183,362081.0
2022-08-05 13:30:00,63.63,63.8,63.63,63.7,41725.0,62.0183,62.184,62.0183,62.0865,41725.0
2022-08-05 14:00:00,63.7,63.77,63.62,63.65,56283.0,62.0865,62.1548,62.0086,62.0378,56283.0
2022-08-05 14:30:00,63.64,63.84,63.62,63.81,55227.0,62.0281,62.223,62.0086,62.1937,55227.0
2022-08-05 15:00:00,63.82,63.94,63.78,63.91,83533.0,62.2035,62.3205,62.1645,62.2912,83533.0
2022-08-05 15:30:00,63.91,64.18,63.9,64.15,143276.0,62.2912,62.5544,62.2815,62.5251,143276.0
2022-08-08 09:30:00,64.46,65.39,64.46,65.33,313120.0,62.8273,63.7337,62.8273,63.6752,313120.0
2022-08-08 10:00:00,65.35,65.71,65.35,65.66,305978.0,63.6947,64.0456,63.6947,63.9969,305978.0
2022-08-08 10:30:00,65.66,65.73,65.5,65.55,146171.0,63.9969,64.0651,63.8409,63.8897,146171.0
2022-08-08 11:00:00,65.55,65.71,65.46,65.46,133250.0,63.8897,64.0456,63.802,63.802,133250.0
2022-08-08 11:30:00,65.46,65.49,65.01,65.27,64874.0,63.802,63.8312,63.3634,63.6168,64874.0
2022-08-08 12:00:00,65.26,65.28,64.83,64.97,68173.0,63.607,63.6265,63.1879,63.3244,68173.0
2022-08-08 12:30:00,64.97,65.17,64.93,65.11,45142.0,63.3244,63.5193,63.2854,63.4608,45142.0
2022-08-08 13:00:00,65.08,65.21,64.98,64.98,40753.0,63.4316,63.5583,63.3341,63.3341,40753.0
2022-08-08 13:30:00,64.98,65.05,64.92,65.01,143047.0,63.3341,63.4023,63.2756,63.3634,143047.0
2022-08-08 14:00:00,65.01,65.05,64.81,64.93,135029.0,63.3634,63.4023,63.1684,63.2854,135029.0
2022-08-08 14:30:00,64.93,64.96,64.71,64.78,65332.0,63.2854,63.3146,63.071,63.1392,65332.0
2022-08-08 15:00:00,64.78,64.88,64.68,64.83,132423.0,63.1392,63.2366,63.0417,63.1879,132423.0
2022-08-08 15:30:00,64.82,65.01,64.75,64.89,149677.0,63.1782,63.3634,63.1099,63.2464,149677.0
2022-08-09 09:30:00,64.12,64.28,63.1,63.2,304641.0,62.4959,62.6518,61.5017,61.5992,304641.0
2022-08-09 10:00:00,63.19,63.39,63.06,63.2,161082.0,61.5895,61.7844,61.4627,61.5992,161082.0
2022-08-09 10:30:00,63.17,63.32,62.97,63.0,45228.0,61.57,61.7162,61.375,61.4043,45228.0
2022-08-09 11:00:00,62.97,63.25,62.8,63.01,93133.0,61.375,61.6479,61.2093,61.414,93133.0
2022-08-09 11:30:00,63.03,63.05,62.78,62.85,40160.0,61.4335,61.453,61.1898,61.2581,40160.0
2022-08-09 12:00:00,62.85,62.87,62.72,62.74,68947.0,61.2581,61.2776,61.1314,61.1509,68947.0
2022-08-09 12:30:00,62.74,62.85,62.69,62.79,67756.0,61.1509,61.2581,61.1021,61.1996,67756.0
2022-08-09 13:00:00,62.8,62.82,62.64,62.66,77678.0,61.2093,61.2288,61.0534,61.0729,77678.0
2022-08-09 13:30:00,62.65,62.79,62.5,62.78,133625.0,61.0631,61.1996,60.9169,61.1898,133625.0
2022-08-09 14:00:00,62.78,62.85,62.57,62.64,46544.0,61.1898,61.2581,60.9852,61.0534,46544.0
2022-08-09 14:30:00,62.65,62.88,62.6,62.81,130644.0,61.0631,61.2873,61.0144,61.2191,130644.0
2022-08-09 15:00:00,62.8,62.84,62.72,62.72,53621.0,61.2093,61.2483,61.1314,61.1314,53621.0
2022-08-09 15:30:00,62.71,62.77,62.52,62.77,334090.0,61.1216,61.1801,60.9364,61.1801,334090.0
2022-08-10 09:30:00,64.21,65.08,64.14,64.92,475381.0,62.5836,63.4316,62.5154,63.2756,475381.0
2022-08-10 10:00:00,64.93,65.37,64.91,65.09,447085.0,63.2854,63.7142,63.2659,63.4413,447085.0
2022-08-10 10:30:00,65.1,65.37,65.05,65.29,289233.0,63.4511,63.7142,63.4023,63.6363,289233.0
2022-08-10 11:00:00,65.3,65.48,65.18,65.29,199004.0,63.646,63.8214,63.529,63.6363,199004.0
2022-08-10 11:30:00,65.3,65.3,65.09,65.25,130378.0,63.646,63.646,63.4413,63.5973,130378.0
2022-08-10 12:00:00,65.26,65.28,64.93,65.01,211918.0,63.607,63.6265,63.2854,63.3634,211918.0
2022-08-10 12:30:00,65.0,65.06,64.92,65.04,107538.0,63.3536,63.4121,63.2756,63.3926,107538.0
2022-08-10 13:00:00,65.05,65.16,65.02,65.04,82073.0,63.4023,63.5096,63.3731,63.3926,82073.0
2022-08-10 13:30:00,65.04,65.15,64.97,65.08,65011.0,63.3926,63.4998,63.3244,63.4316,65011.0
2022-08-10 14:00:00,65.06,65.06,64.85,64.85,118288.0,63.4121,63.4121,63.2074,63.2074,118288.0
2022-08-10 14:30:00,64.86,64.89,64.73,64.79,177200.0,63.2172,63.2464,63.0904,63.1489,177200.0
2022-08-10 15:00:00,64.76,64.86,64.68,64.82,73369.0,63.1197,63.2172,63.0417,63.1782,73369.0
2022-08-10 15:30:00,64.81,64.95,64.76,64.94,344778.0,63.1684,63.3049,63.1197,63.2951,344778.0
2022-08-11 09:30:00,65.41,66.13,65.41,66.0,319753.0,63.7532,64.455,63.7532,64.3283,319753.0
2022-08-11 10:00:00,65.99,66.48,65.93,66.42,203535.0,64.3185,64.7961,64.2601,64.7376,203535.0
2022-08-11 10:30:00,66.42,66.56,66.21,66.4,208200.0,64.7376,64.8741,64.533,64.7181,208200.0
2022-08-11 11:00:00,66.4,66.43,65.94,66.23,177158.0,64.7181,64.7474,64.2698,64.5525,177158.0
2022-08-11 11:30:00,66.22,66.24,65.57,65.57,206099.0,64.5427,64.5622,63.9092,63.9092,206099.0
2022-08-11 12:00:00,65.59,65.7,65.47,65.69,68689.0,63.9287,64.0359,63.8117,64.0261,68689.0
2022-08-11 12:30:00,65.68,65.8,65.59,65.8,50960.0,64.0164,64.1333,63.9287,64.1333,50960.0
2022-08-11 13:00:00,65.84,65.92,65.73,65.84,93544.0,64.1723,64.2503,64.0651,64.1723,93544.0
2022-08-11 13:30:00,65.83,66.13,65.83,66.03,138072.0,64.1626,64.455,64.1626,64.3575,138072.0
2022-08-11 14:00:00,66.03,66.08,65.87,66.04,215418.0,64.3575,64.4063,64.2016,64.3673,215418.0
2022-08-11 14:30:00,66.03,66.04,65.49,65.58,217636.0,64.3575,64.3673,63.8312,63.9189,217636.0
2022-08-11 15:00:00,65.58,65.6,65.41,65.46,78433.0,63.9189,63.9384,63.7532,63.802,78433.0
2022-08-11 15:30:00,65.47,65.54,65.33,65.49,175259.0,63.8117,63.8799,63.6752,63.8312,175259.0
2022-08-12 09:30:00,65.67,66.3,65.55,65.98,509729.0,64.0066,64.6207,63.8897,64.3088,509729.0
2022-08-12 10:00:00,65.96,66.1,65.61,65.99,132514.0,64.2893,64.4257,63.9482,64.3185,132514.0
2022-08-12 10:30:00,66.0,66.11,65.7,65.94,92048.0,64.3283,64.4355,64.0359,64.2698,92048.0
2022-08-12 11:00:00,65.95,66.2,65.92,66.14,129019.0,64.2795,64.5232,64.2503,64.4647,129019.0
2022-08-12 11:30:00,66.14,66.19,66.0,66.06,128587.0,64.4647,64.5135,64.3283,64.3868,128587.0
2022-08-12 12:00:00,66.07,66.28,66.05,66.27,42115.0,64.3965,64.6012,64.377,64.5914,42115.0
2022-08-12 12:30:00,66.27,66.3,66.23,66.26,75703.0,64.5914,64.6207,64.5525,64.5817,75703.0
2022-08-12 13:00:00,66.25,66.37,66.23,66.24,59716.0,64.5719,64.6889,64.5525,64.5622,59716.0
2022-08-12 13:30:00,66.25,66.31,66.19,66.21,62724.0,64.5719,64.6304,64.5135,64.533,62724.0
2022-08-12 14:00:00,66.21,66.29,66.17,66.28,47721.0,64.533,64.6109,64.494,64.6012,47721.0
2022-08-12 14:30:00,66.27,66.43,66.27,66.4,62117.0,64.5914,64.7474,64.5914,64.7181,62117.0
2022-08-12 15:00:00,66.4,66.57,66.37,66.56,81610.0,64.7181,64.8838,64.6889,64.8741,81610.0
2022-08-12 15:30:00,66.55,66.74,66.49,66.73,166856.0,64.8643,65.0495,64.8059,65.0398,166856.0
2022-08-15 09:30:00,66.4,66.88,66.08,66.85,279082.0,64.7181,65.186,64.4063,65.1567,279082.0
2022-08-15 10:00:00,66.84,66.84,66.17,66.26,206636.0,65.147,65.147,64.494,64.5817,206636.0
2022-08-15 10:30:00,66.25,66.47,66.23,66.25,79081.0,64.5719,64.7864,64.5525,64.5719,79081.0
2022-08-15 11:00:00,66.24,66.35,66.0,66.07,81568.0,64.5622,64.6694,64.3283,64.3965,81568.0
2022-08-15 11:30:00,66.08,66.52,66.08,66.5,64707.0,64.4063,64.8351,64.4063,64.8156,64707.0
2022-08-15 12:00:00,66.49,66.62,66.46,66.56,88123.0,64.8059,64.9326,64.7766,64.8741,88123.0
2022-08-15 12:30:00,66.57,66.61,66.39,66.58,46966.0,64.8838,64.9228,64.7084,64.8936,46966.0
2022-08-15 13:00:00,66.6,66.66,66.54,66.6,40206.0,64.9131,64.9716,64.8546,64.9131,40206.0
2022-08-15 13:30:00,66.6,66.62,66.42,66.44,24582.0,64.9131,64.9326,64.7376,64.7571,24582.0
2022-08-15 14:00:00,66.44,66.48,66.36,66.47,25553.0,64.7571,64.7961,64.6792,64.7864,25553.0
2022-08-15 14:30:00,66.48,66.66,66.45,66.63,42791.0,64.7961,64.9716,64.7669,64.9423,42791.0
2022-08-15 15:00:00,66.62,66.79,66.58,66.75,75251.0,64.9326,65.0983,64.8936,65.0593,75251.0
2022-08-15 15:30:00,66.76,66.91,66.74,66.79,196471.0,65.069,65.2152,65.0495,65.0983,196471.0
2022-08-16 09:30:00,66.21,66.73,66.09,66.7,295280.0,64.533,65.0398,64.416,65.0105,295280.0
2022-08-16 10:00:00,66.69,66.75,66.33,66.54,112918.0,65.0008,65.0593,64.6499,64.8546,112918.0
2022-08-16 10:30:00,66.48,66.73,66.37,66.62,103196.0,64.7961,65.0398,64.6889,64.9326,103196.0
2022-08-16 11:00:00,66.63,67.18,66.63,67.18,76707.0,64.9423,65.4784,64.9423,65.4784,76707.0
2022-08-16 11:30:00,67.16,67.69,67.15,67.68,311081.0,65.4589,65.9755,65.4491,65.9657,311081.0
2022-08-16 12:00:00,67.69,67.7,67.55,67.58,40226.0,65.9755,65.9852,65.839,65.8683,40226.0
2022-08-16 12:30:00,67.57,67.66,67.53,67.63,19956.0,65.8585,65.9462,65.8195,65.917,19956.0
2022-08-16 13:00:00,67.64,67.81,67.58,67.81,27010.0,65.9267,66.0924,65.8683,66.0924,27010.0
2022-08-16 13:30:00,67.82,68.05,67.8,68.02,155420.0,66.1022,66.3264,66.0827,66.2971,155420.0
2022-08-16 14:00:00,67.99,68.06,67.93,68.01,42575.0,66.2679,66.3361,66.2094,66.2874,42575.0
2022-08-16 14:30:00,68.0,68.02,67.42,67.56,98105.0,66.2776,66.2971,65.7123,65.8488,98105.0
2022-08-16 15:00:00,67.55,67.55,67.33,67.48,147732.0,65.839,65.839,65.6246,65.7708,147732.0
2022-08-16 15:30:00,67.48,67.59,67.37,67.42,304781.0,65.7708,65.878,65.6636,65.7123,304781.0
2022-08-17 09:30:00,66.5,66.5,65.96,66.35,394434.0,64.8156,64.8156,64.2893,64.6694,394434.0
2022-08-17 10:00:00,66.33,66.42,66.22,66.31,203798.0,64.6499,64.7376,64.5427,64.6304,203798.0
2022-08-17 10:30:00,66.31,66.31,65.93,65.93,71789.0,64.6304,64.6304,64.2601,64.2601,71789.0
2022-08-17 11:00:00,65.94,66.22,65.94,66.12,173270.0,64.2698,64.5427,64.2698,64.4452,173270.0
2022-08-17 11:30:00,66.11,66.2,65.96,66.09,36490.0,64.4355,64.5232,64.2893,64.416,36490.0
2022-08-17 12:00:00,66.09,66.23,65.97,66.18,106881.0,64.416,64.5525,64.299,64.5037,106881.0
2022-08-17 12:30:00,66.17,66.3,66.14,66.21,60828.0,64.494,64.6207,64.4647,64.533,60828.0
2022-08-17 13:00:00,66.2,66.3,66.09,66.3,77477.0,64.5232,64.6207,64.416,64.6207,77477.0
2022-08-17 13:30:00,66.31,66.41,66.24,66.37,22060.0,64.6304,64.7279,64.5622,64.6889,22060.0
2022-08-17 14:00:00,66.39,66.87,66.36,66.78,195892.0,64.7084,65.1762,64.6792,65.0885,195892.0
2022-08-17 14:30:00,66.8,66.95,66.49,66.49,95462.0,65.108,65.2542,64.8059,64.8059,95462.0
2022-08-17 15:00:00,66.5,66.65,66.31,66.45,66116.0,64.8156,64.9618,64.6304,64.7669,66116.0
2022-08-17 15:30:00,66.45,66.52,66.28,66.31,235125.0,64.7669,64.8351,64.6012,64.6304,235125.0
2022-08-18 09:30:00,66.51,66.57,66.11,66.22,141428.0,64.8254,64.8838,64.4355,64.5427,141428.0
2022-08-18 10:00:00,66.26,66.45,66.12,66.38,101124.0,64.5817,64.7669,64.4452,64.6987,101124.0
2022-08-18 10:30:00,66.43,66.67,66.34,66.43,57942.0,64.7474,64.9813,64.6597,64.7474,57942.0
2022-08-18 11:00:00,66.43,66.52,66.32,66.49,85582.0,64.7474,64.8351,64.6402,64.8059,85582.0
2022-08-18 11:30:00,66.52,66.63,66.5,66.5,35927.0,64.8351,64.9423,64.8156,64.8156,35927.0
2022-08-18 12:00:00,66.52,66.55,66.2,66.2,28354.0,64.8351,64.8643,64.5232,64.5232,28354.0
2022-08-18 12:30:00,66.21,66.27,66.15,66.19,41906.0,64.533,64.5914,64.4745,64.5135,41906.0
2022-08-18 13:00:00,66.2,66.38,66.19,66.36,40024.0,64.5232,64.6987,64.5135,64.6792,40024.0
2022-08-18 13:30:00,66.36,66.4,66.21,66.25,23624.0,64.6792,64.7181,64.533,64.5719,23624.0
2022-08-18 14:00:00,66.25,66.41,66.22,66.38,62416.0,64.5719,64.7279,64.5427,64.6987,62416.0
2022-08-18 14:30:00,66.37,66.42,66.3,66.39,44625.0,64.6889,64.7376,64.6207,64.7084,44625.0
2022-08-18 15:00:00,66.39,66.62,66.37,66.61,51540.0,64.7084,64.9326,64.6889,64.9228,51540.0
2022-08-18 15:30:00,66.61,66.7,66.49,66.6,111179.0,64.9228,65.0105,64.8059,64.9131,111179.0
2022-08-19 09:30:00,65.88,66.02,65.36,65.39,243597.0,64.2113,64.3478,63.7045,63.7337,243597.0
2022-08-19 10:00:00,65.38,65.44,65.14,65.27,158665.0,63.724,63.7825,63.4901,63.6168,158665.0
2022-08-19 10:30:00,65.27,65.39,65.03,65.03,126764.0,63.6168,63.7337,63.3828,63.3828,126764.0
2022-08-19 11:00:00,65.04,65.09,64.89,65.0,116847.0,63.3926,63.4413,63.2464,63.3536,116847.0
2022-08-19 11:30:00,65.0,65.0,64.83,64.84,91381.0,63.3536,63.3536,63.1879,63.1977,91381.0
2022-08-19 12:00:00,64.84,64.88,64.65,64.66,68127.0,63.1977,63.2366,63.0125,63.0222,68127.0
2022-08-19 12:30:00,64.65,64.78,64.59,64.73,58393.0,63.0125,63.1392,62.954,63.0904,58393.0
2022-08-19 13:00:00,64.73,64.82,64.68,64.68,67867.0,63.0904,63.1782,63.0417,63.0417,67867.0
2022-08-19 13:30:00,64.68,64.8,64.62,64.76,119438.0,63.0417,63.1587,62.9832,63.1197,119438.0
2022-08-19 14:00:00,64.75,64.78,64.61,64.68,78943.0,63.1099,63.1392,62.9735,63.0417,78943.0
2022-08-19 14:30:00,64.67,64.7,64.46,64.49,157890.0,63.032,63.0612,62.8273,62.8565,157890.0
2022-08-19 15:00:00,64.49,64.66,64.35,64.64,170507.0,62.8565,63.0222,62.7201,63.0027,170507.0
2022-08-19 15:30:00,64.64,64.75,64.55,64.64,394947.0,63.0027,63.1099,62.915,63.0027,394947.0
2022-08-22 09:30:00,63.74,63.99,63.38,63.98,389117.0,62.1255,62.3692,61.7746,62.3594,389117.0
2022-08-22 10:00:00,63.99,63.99,63.46,63.5,209167.0,62.3692,62.3692,61.8526,61.8916,209167.0
2022-08-22 10:30:00,63.5,63.8,63.47,63.69,231933.0,61.8916,62.184,61.8624,62.0768,231933.0
2022-08-22 11:00:00,63.69,63.86,63.64,63.66,180412.0,62.0768,62.2425,62.0281,62.0475,180412.0
2022-08-22 11:30:00,63.66,63.73,63.49,63.54,98550.0,62.0475,62.1158,61.8819,61.9306,98550.0
2022-08-22 12:00:00,63.55,63.66,63.44,63.44,45220.0,61.9403,62.0475,61.8331,61.8331,45220.0
2022-08-22 12:30:00,63.43,63.52,63.33,63.4,27065.0,61.8234,61.9111,61.7259,61.7941,27065.0
2022-08-22 13:00:00,63.4,63.41,63.2,63.21,141603.0,61.7941,61.8039,61.5992,61.6089,141603.0
2022-08-22 13:30:00,63.2,63.21,63.11,63.12,53875.0,61.5992,61.6089,61.5115,61.5212,53875.0
2022-08-22 14:00:00,63.11,63.14,63.01,63.11,72652.0,61.5115,61.5407,61.414,61.5115,72652.0
2022-08-22 14:30:00,63.1,63.12,63.0,63.04,59155.0,61.5017,61.5212,61.4043,61.4433,59155.0
2022-08-22 15:00:00,63.04,63.2,63.03,63.05,80942.0,61.4433,61.5992,61.4335,61.453,80942.0
2022-08-22 15:30:00,63.04,63.09,62.89,62.98,366442.0,61.4433,61.492,61.2971,61.3848,366442.0
2022-08-23 09:30:00,63.09,63.45,62.93,63.36,212548.0,61.492,61.8429,61.336,61.7551,212548.0
2022-08-23 10:00:00,63.33,63.6,63.05,63.27,304544.0,61.7259,61.9891,61.453,61.6674,304544.0
2022-08-23 10:30:00,63.27,63.44,63.16,63.19,103765.0,61.6674,61.8331,61.5602,61.5895,103765.0
2022-08-23 11:00:00,63.18,63.25,63.03,63.03,125663.0,61.5797,61.6479,61.4335,61.4335,125663.0
2022-08-23 11:30:00,63.05,63.14,62.96,63.05,185304.0,61.453,61.5407,61.3653,61.453,185304.0
2022-08-23 12:00:00,63.06,63.07,62.85,62.89,97067.0,61.4627,61.4725,61.2581,61.2971,97067.0
2022-08-23 12:30:00,62.89,63.05,62.88,63.01,97823.0,61.2971,61.453,61.2873,61.414,97823.0
2022-08-23 13:00:00,63.0,63.03,62.79,62.86,121666.0,61.4043,61.4335,61.1996,61.2678,121666.0
2022-08-23 13:30:00,62.86,62.92,62.62,62.69,216899.0,61.2678,61.3263,61.0339,61.1021,216899.0
2022-08-23 14:00:00,62.69,62.92,62.67,62.91,223162.0,61.1021,61.3263,61.0826,61.3165,223162.0
2022-08-23 14:30:00,62.91,62.94,62.81,62.85,127096.0,61.3165,61.3458,61.2191,61.2581,127096.0
2022-08-23 15:00:00,62.85,62.97,62.84,62.93,174407.0,61.2581,61.375,61.2483,61.336,174407.0
2022-08-23 15:30:00,62.93,62.95,62.72,62.76,405760.0,61.336,61.3555,61.1314,61.1703,405760.0
2022-08-24 09:30:00,62.59,63.09,62.18,62.71,395031.0,61.0046,61.492,60.605,61.1216,395031.0
2022-08-24 10:00:00,62.72,63.36,62.67,63.21,321837.0,61.1314,61.7551,61.0826,61.6089,321837.0
2022-08-24 10:30:00,63.22,63.27,62.92,63.17,245222.0,61.6187,61.6674,61.3263,61.57,245222.0
2022-08-24 11:00:00,63.18,63.58,63.17,63.53,56744.0,61.5797,61.9696,61.57,61.9208,56744.0
2022-08-24 11:30:00,63.54,63.64,63.4,63.57,46387.0,61.9306,62.0281,61.7941,61.9598,46387.0
2022-08-24 12:00:00,63.58,63.73,63.55,63.56,79174.0,61.9696,62.1158,61.9403,61.9501,79174.0
2022-08-24 12:30:00,63.55,63.55,63.31,63.32,75635.0,61.9403,61.9403,61.7064,61.7162,75635.0
2022-08-24 13:00:00,63.31,63.37,63.17,63.19,56331.0,61.7064,61.7649,61.57,61.5895,56331.0
2022-08-24 13:30:00,63.19,63.26,63.15,63.2,39562.0,61.5895,61.6577,61.5505,61.5992,39562.0
2022-08-24 14:00:00,63.19,63.23,63.14,63.16,36315.0,61.5895,61.6284,61.5407,61.5602,36315.0
2022-08-24 14:30:00,63.17,63.26,63.08,63.24,60835.0,61.57,61.6577,61.4822,61.6382,60835.0
2022-08-24 15:00:00,63.24,63.37,63.19,63.31,86811.0,61.6382,61.7649,61.5895,61.7064,86811.0
2022-08-24 15:30:00,63.3,63.41,63.2,63.24,218871.0,61.6967,61.8039,61.5992,61.6382,218871.0
2022-08-25 09:30:00,63.39,63.98,63.19,63.98,217600.0,61.7844,62.3594,61.5895,62.3594,217600.0
2022-08-25 10:00:00,63.99,64.41,63.9,64.41,335667.0,62.3692,62.7786,62.2815,62.7786,335667.0
2022-08-25 10:30:00,64.42,64.47,64.28,64.33,263016.0,62.7883,62.837,62.6518,62.7006,263016.0
2022-08-25 11:00:00,64.33,64.34,63.73,63.87,115643.0,62.7006,62.7103,62.1158,62.2522,115643.0
2022-08-25 11:30:00,63.87,64.0,63.78,63.91,197368.0,62.2522,62.3789,62.1645,62.2912,197368.0
2022-08-25 12:00:00,63.9,63.93,63.67,63.83,41947.0,62.2815,62.3107,62.0573,62.2132,41947.0
2022-08-25 12:30:00,63.83,63.87,63.65,63.82,80746.0,62.2132,62.2522,62.0378,62.2035,80746.0
2022-08-25 13:00:00,63.83,63.95,63.77,63.94,133764.0,62.2132,62.3302,62.1548,62.3205,133764.0
2022-08-25 13:30:00,63.94,64.17,63.94,64.12,120311.0,62.3205,62.5446,62.3205,62.4959,120311.0
2022-08-25 14:00:00,64.12,64.15,64.01,64.13,87734.0,62.4959,62.5251,62.3887,62.5056,87734.0
2022-08-25 14:30:00,64.14,64.14,63.95,63.99,48049.0,62.5154,62.5154,62.3302,62.3692,48049.0
2022-08-25 15:00:00,63.99,64.15,63.97,64.13,59681.0,62.3692,62.5251,62.3497,62.5056,59681.0
2022-08-25 15:30:00,64.13,64.38,64.05,64.37,192970.0,62.5056,62.7493,62.4277,62.7396,192970.0
2022-08-26 09:30:00,64.33,64.52,63.82,64.08,307994.0,62.7006,62.8858,62.2035,62.4569,307994.0
2022-08-26 10:00:00,64.08,64.08,62.78,62.86,525191.0,62.4569,62.4569,61.1898,61.2678,525191.0
2022-08-26 10:30:00,62.85,62.88,62.49,62.55,395035.0,61.2581,61.2873,60.9072,60.9657,395035.0
2022-08-26 11:00:00,62.55,62.57,61.97,62.23,197598.0,60.9657,60.9852,60.4004,60.6538,197598.0
2022-08-26 11:30:00,62.22,62.36,62.15,62.17,65256.0,60.644,60.7805,60.5758,60.5953,65256.0
2022-08-26 12:00:00,62.13,62.14,61.73,61.8,117092.0,60.5563,60.566,60.1664,60.2347,117092.0
2022-08-26 12:30:00,61.79,61.87,61.7,61.8,121762.0,60.2249,60.3029,60.1372,60.2347,121762.0
2022-08-26 13:00:00,61.8,61.93,61.74,61.87,62581.0,60.2347,60.3614,60.1762,60.3029,62581.0
2022-08-26 13:30:00,61.86,61.87,61.54,61.66,326906.0,60.2931,60.3029,59.9812,60.0982,326906.0
2022-08-26 14:00:00,61.67,61.78,61.53,61.64,265878.0,60.108,60.2152,59.9715,60.0787,265878.0
2022-08-26 14:30:00,61.63,61.66,61.41,61.43,216960.0,60.069,60.0982,59.8545,59.874,216960.0
2022-08-26 15:00:00,61.42,61.6,61.38,61.59,222143.0,59.8643,60.0397,59.8253,60.03,222143.0
2022-08-26 15:30:00,61.58,61.62,61.35,61.4,456077.0,60.0202,60.0592,59.7961,59.8448,456077.0
2022-08-29 09:30:00,60.81,61.42,60.66,61.1,270520.0,59.2697,59.8643,59.1235,59.5524,270520.0
2022-08-29 10:00:00,61.09,61.39,60.99,61.16,103609.0,59.5426,59.835,59.4452,59.6109,103609.0
2022-08-29 10:30:00,61.14,61.22,60.91,61.04,87993.0,59.5914,59.6694,59.3672,59.4939,87993.0
2022-08-29 11:00:00,61.03,61.3,61.02,61.2,67577.0,59.4842,59.7473,59.4744,59.6499,67577.0
2022-08-29 11:30:00,61.2,61.4,61.08,61.37,58309.0,59.6499,59.8448,59.5329,59.8156,58309.0
2022-08-29 12:00:00,61.38,61.52,61.34,61.36,87436.0,59.8253,59.9618,59.7863,59.8058,87436.0
2022-08-29 12:30:00,61.36,61.58,61.27,61.47,67672.0,59.8058,60.0202,59.7181,59.913,67672.0
2022-08-29 13:00:00,61.47,61.58,61.31,61.41,73515.0,59.913,60.0202,59.7571,59.8545,73515.0
2022-08-29 13:30:00,61.4,61.64,61.4,61.53,123805.0,59.8448,60.0787,59.8448,59.9715,123805.0
2022-08-29 14:00:00,61.53,61.53,61.28,61.28,88423.0,59.9715,59.9715,59.7278,59.7278,88423.0
2022-08-29 14:30:00,61.28,61.45,61.22,61.39,97480.0,59.7278,59.8935,59.6694,59.835,97480.0
2022-08-29 15:00:00,61.4,61.52,61.23,61.23,195868.0,59.8448,59.9618,59.6791,59.6791,195868.0
2022-08-29 15:30:00,61.23,61.3,60.95,60.96,354140.0,59.6791,59.7473,59.4062,59.4159,354140.0
2022-08-30 09:30:00,61.36,61.71,61.1,61.26,236624.0,59.8058,60.1469,59.5524,59.7083,236624.0
2022-08-30 10:00:00,61.27,61.37,60.73,60.85,217714.0,59.7181,59.8156,59.1918,59.3087,217714.0
2022-08-30 10:30:00,60.84,60.87,60.22,60.73,330694.0,59.299,59.3282,58.6947,59.1918,330694.0
2022-08-30 11:00:00,60.71,60.84,60.49,60.71,309041.0,59.1723,59.299,58.9578,59.1723,309041.0
2022-08-30 11:30:00,60.69,60.81,60.55,60.66,82642.0,59.1528,59.2697,59.0163,59.1235,82642.0
2022-08-30 12:00:00,60.67,60.91,60.62,60.7,241285.0,59.1333,59.3672,59.0845,59.1625,241285.0
2022-08-30 12:30:00,60.69,60.7,60.47,60.62,164147.0,59.1528,59.1625,58.9383,59.0845,164147.0
2022-08-30 13:00:00,60.61,60.69,60.34,60.44,202416.0,59.0748,59.1528,58.8116,58.9091,202416.0
2022-08-30 13:30:00,60.45,60.63,60.37,60.58,186391.0,58.9189,59.0943,58.8409,59.0456,186391.0
2022-08-30 14:00:00,60.58,60.78,60.52,60.64,384157.0,59.0456,59.2405,58.9871,59.104,384157.0
2022-08-30 14:30:00,60.63,60.79,60.57,60.64,128216.0,59.0943,59.2502,59.0358,59.104,128216.0
2022-08-30 15:00:00,60.63,60.97,60.63,60.75,233983.0,59.0943,59.4257,59.0943,59.2113,233983.0
2022-08-30 15:30:00,60.75,60.75,60.42,60.55,462851.0,59.2113,59.2113,58.8896,59.0163,462851.0
2022-08-31 09:30:00,60.76,60.95,60.36,60.36,711053.0,59.221,59.4062,58.8311,58.8311,711053.0
2022-08-31 10:00:00,60.35,60.37,59.95,59.97,449303.0,58.8214,58.8409,58.4315,58.451,449303.0
2022-08-31 10:30:00,59.98,60.36,59.95,60.16,172069.0,58.4608,58.8311,58.4315,58.6362,172069.0
2022-08-31 11:00:00,60.15,60.18,59.92,60.07,106562.0,58.6265,58.6557,58.4023,58.5485,106562.0
2022-08-31 11:30:00,60.06,60.25,59.99,60.23,101586.0,58.5387,58.7239,58.4705,58.7044,101586.0
2022-08-31 12:00:00,60.24,60.25,60.06,60.07,107239.0,58.7142,58.7239,58.5387,58.5485,107239.0
2022-08-31 12:30:00,60.07,60.14,59.98,60.09,69603.0,58.5485,58.6167,58.4608,58.568,69603.0
2022-08-31 13:00:00,60.08,60.17,59.83,59.86,115525.0,58.5582,58.6459,58.3146,58.3438,115525.0
2022-08-31 13:30:00,59.86,59.91,59.69,59.83,124212.0,58.3438,58.3925,58.1781,58.3146,124212.0
2022-08-31 14:00:00,59.83,59.99,59.73,59.92,117273.0,58.3146,58.4705,58.2171,58.4023,117273.0
2022-08-31 14:30:00,59.9,59.93,59.73,59.85,134748.0,58.3828,58.412,58.2171,58.3341,134748.0
2022-08-31 15:00:00,59.85,60.25,59.8,59.98,316306.0,58.3341,58.7239,58.2853,58.4608,316306.0
2022-08-31 15:30:00,59.97,60.21,59.78,59.78,1057368.0,58.451,58.6849,58.2658,58.2658,1057368.0
2022-09-01 09:30:00,59.28,59.57,59.1,59.29,409409.0,57.7785,58.0611,57.603,57.7882,409409.0
2022-09-01 10:00:00,59.25,59.29,58.81,59.24,197729.0,57.7492,57.7882,57.3204,57.7395,197729.0
2022-09-01 10:30:00,59.22,59.22,58.94,59.05,107561.0,57.72,57.72,57.4471,57.5543,107561.0
2022-09-01 11:00:00,59.03,59.25,58.91,59.06,336037.0,57.5348,57.7492,57.4179,57.5641,336037.0
2022-09-01 11:30:00,59.08,59.38,59.02,59.09,270228.0,57.5836,57.876,57.5251,57.5933,270228.0
2022-09-01 12:00:00,59.11,59.21,59.06,59.13,65380.0,57.6128,57.7103,57.5641,57.6323,65380.0
2022-09-01 12:30:00,59.11,59.16,58.93,59.04,90874.0,57.6128,57.6615,57.4374,57.5446,90874.0
2022-09-01 13:00:00,59.02,59.4,59.0,59.38,107013.0,57.5251,57.8954,57.5056,57.876,107013.0
2022-09-01 13:30:00,59.39,59.4,59.12,59.17,114823.0,57.8857,57.8954,57.6225,57.6713,114823.0
2022-09-01 14:00:00,59.17,59.51,59.09,59.49,211662.0,57.6713,58.0027,57.5933,57.9832,211662.0
2022-09-01 14:30:00,59.5,59.74,59.49,59.63,147823.0,57.9929,58.2268,57.9832,58.1196,147823.0
2022-09-01 15:00:00,59.63,59.91,59.52,59.53,197383.0,58.1196,58.3925,58.0124,58.0222,197383.0
2022-09-01 15:30:00,59.51,59.81,59.43,59.79,324567.0,58.0027,58.2951,57.9247,58.2756,324567.0
2022-09-02 09:30:00,60.67,60.78,59.83,59.88,275215.0,59.1333,59.2405,58.3146,58.3633,275215.0
2022-09-02 10:00:00,59.91,60.39,59.79,60.39,198528.0,58.3925,58.8604,58.2756,58.8604,198528.0
2022-09-02 10:30:00,60.4,60.75,60.38,60.6,230003.0,58.8701,59.2113,58.8506,59.0651,230003.0
2022-09-02 11:00:00,60.63,60.76,60.56,60.59,110699.0,59.0943,59.221,59.0261,59.0553,110699.0
2022-09-02 11:30:00,60.61,60.74,60.49,60.73,74012.0,59.0748,59.2015,58.9578,59.1918,74012.0
2022-09-02 12:00:00,60.75,60.76,60.24,60.25,89218.0,59.2113,59.221,58.7142,58.7239,89218.0
2022-09-02 12:30:00,60.27,60.29,59.92,60.12,217343.0,58.7434,58.7629,58.4023,58.5972,217343.0
2022-09-02 13:00:00,60.12,60.12,59.48,59.53,198514.0,58.5972,58.5972,57.9734,58.0222,198514.0
2022-09-02 13:30:00,59.53,59.76,59.4,59.46,267207.0,58.0222,58.2463,57.8954,57.9539,267207.0
2022-09-02 14:00:00,59.45,59.69,59.45,59.69,101605.0,57.9442,58.1781,57.9442,58.1781,101605.0
2022-09-02 14:30:00,59.69,59.79,59.46,59.5,102792.0,58.1781,58.2756,57.9539,57.9929,102792.0
2022-09-02 15:00:00,59.46,59.69,59.31,59.42,158049.0,57.9539,58.1781,57.8077,57.9149,158049.0
2022-09-02 15:30:00,59.4,59.47,59.04,59.43,539164.0,57.8954,57.9637,57.5446,57.9247,539164.0
2022-09-06 09:30:00,59.45,59.57,58.52,58.74,520481.0,57.9442,58.0611,57.0377,57.2522,520481.0
2022-09-06 10:00:00,58.73,58.73,58.15,58.65,497531.0,57.2424,57.2424,56.6771,57.1644,497531.0
2022-09-06 10:30:00,58.64,59.06,58.52,58.9,355972.0,57.1547,57.5641,57.0377,57.4081,355972.0
2022-09-06 11:00:00,58.9,59.18,58.79,58.98,215435.0,57.4081,57.681,57.3009,57.4861,215435.0
2022-09-06 11:30:00,58.99,59.28,58.93,59.16,363177.0,57.4958,57.7785,57.4374,57.6615,363177.0
2022-09-06 12:00:00,59.16,59.24,58.72,58.8,198872.0,57.6615,57.7395,57.2327,57.3106,198872.0
2022-09-06 12:30:00,58.79,58.98,58.73,58.89,137403.0,57.3009,57.4861,57.2424,57.3984,137403.0
2022-09-06 13:00:00,58.88,58.89,58.48,58.57,208538.0,57.3886,57.3984,56.9988,57.0865,208538.0
2022-09-06 13:30:00,58.57,58.71,58.48,58.66,184323.0,57.0865,57.2229,56.9988,57.1742,184323.0
2022-09-06 14:00:00,58.63,58.87,58.62,58.65,193362.0,57.145,57.3789,57.1352,57.1644,193362.0
2022-09-06 14:30:00,58.65,58.68,58.49,58.59,227846.0,57.1644,57.1937,57.0085,57.106,227846.0
2022-09-06 15:00:00,58.6,58.77,58.52,58.72,351030.0,57.1157,57.2814,57.0377,57.2327,351030.0
2022-09-06 15:30:00,58.7,58.81,58.51,58.77,782748.0,57.2132,57.3204,57.028,57.2814,782748.0
2022-09-07 09:30:00,58.88,59.56,58.81,59.36,286282.0,57.3886,58.0514,57.3204,57.8565,286282.0
2022-09-07 10:00:00,59.36,59.43,59.01,59.37,160551.0,57.8565,57.9247,57.5153,57.8662,160551.0
2022-09-07 10:30:00,59.39,59.53,59.3,59.45,174981.0,57.8857,58.0222,57.798,57.9442,174981.0
2022-09-07 11:00:00,59.46,59.78,59.34,59.56,130806.0,57.9539,58.2658,57.837,58.0514,130806.0
2022-09-07 11:30:00,59.57,59.64,59.4,59.53,146767.0,58.0611,58.1294,57.8954,58.0222,146767.0
2022-09-07 12:00:00,59.52,59.59,59.34,59.43,121537.0,58.0124,58.0806,57.837,57.9247,121537.0
2022-09-07 12:30:00,59.42,59.76,59.41,59.68,91909.0,57.9149,58.2463,57.9052,58.1684,91909.0
2022-09-07 13:00:00,59.66,59.78,59.64,59.7,71289.0,58.1489,58.2658,58.1294,58.1879,71289.0
2022-09-07 13:30:00,59.71,60.04,59.7,60.0,102528.0,58.1976,58.5192,58.1879,58.4803,102528.0
2022-09-07 14:00:00,60.0,60.17,59.93,60.13,94842.0,58.4803,58.6459,58.412,58.607,94842.0
2022-09-07 14:30:00,60.13,60.43,60.12,60.4,130034.0,58.607,58.8994,58.5972,58.8701,130034.0
2022-09-07 15:00:00,60.4,60.51,60.34,60.45,135502.0,58.8701,58.9773,58.8116,58.9189,135502.0
2022-09-07 15:30:00,60.45,60.51,60.34,60.45,240351.0,58.9189,58.9773,58.8116,58.9189,240351.0
2022-09-08 09:30:00,59.97,60.2,59.41,60.14,412357.0,58.451,58.6752,57.9052,58.6167,412357.0
2022-09-08 10:00:00,60.1,60.3,59.74,60.19,156503.0,58.5777,58.7727,58.2268,58.6654,156503.0
2022-09-08 10:30:00,60.14,60.62,60.13,60.58,218825.0,58.6167,59.0845,58.607,59.0456,218825.0
2022-09-08 11:00:00,60.58,60.73,60.53,60.72,132504.0,59.0456,59.1918,58.9968,59.182,132504.0
2022-09-08 11:30:00,60.73,60.76,60.58,60.7,113880.0,59.1918,59.221,59.0456,59.1625,113880.0
2022-09-08 12:00:00,60.72,60.74,60.11,60.28,212500.0,59.182,59.2015,58.5875,58.7532,212500.0
2022-09-08 12:30:00,60.28,60.65,60.26,60.59,84513.0,58.7532,59.1138,58.7337,59.0553,84513.0
2022-09-08 13:00:00,60.59,60.82,60.5,60.82,87442.0,59.0553,59.2795,58.9676,59.2795,87442.0
2022-09-08 13:30:00,60.8,60.91,60.65,60.82,150402.0,59.26,59.3672,59.1138,59.2795,150402.0
2022-09-08 14:00:00,60.83,60.92,60.78,60.81,48725.0,59.2892,59.3769,59.2405,59.2697,48725.0
2022-09-08 14:30:00,60.82,60.93,60.65,60.75,85685.0,59.2795,59.3867,59.1138,59.2113,85685.0
2022-09-08 15:00:00,60.75,60.85,60.65,60.83,66288.0,59.2113,59.3087,59.1138,59.2892,66288.0
2022-09-08 15:30:00,60.84,61.02,60.66,60.99,212149.0,59.299,59.4744,59.1235,59.4452,212149.0
2022-09-09 09:30:00,61.38,61.68,61.21,61.67,273138.0,59.8253,60.1177,59.6596,60.108,273138.0
2022-09-09 10:00:00,61.68,62.15,61.61,61.98,196805.0,60.1177,60.5758,60.0495,60.4101,196805.0
2022-09-09 10:30:00,61.99,62.21,61.92,61.99,143934.0,60.4198,60.6343,60.3516,60.4198,143934.0
2022-09-09 11:00:00,61.99,62.04,61.67,61.86,104894.0,60.4198,60.4686,60.108,60.2931,104894.0
2022-09-09 11:30:00,61.84,61.86,61.72,61.85,63462.0,60.2736,60.2931,60.1567,60.2834,63462.0
2022-09-09 12:00:00,61.85,61.85,61.61,61.66,47110.0,60.2834,60.2834,60.0495,60.0982,47110.0
2022-09-09 12:30:00,61.67,61.88,61.63,61.87,51635.0,60.108,60.3126,60.069,60.3029,51635.0
2022-09-09 13:00:00,61.88,62.03,61.8,61.99,47277.0,60.3126,60.4588,60.2347,60.4198,47277.0
2022-09-09 13:30:00,61.99,62.07,61.96,62.03,47033.0,60.4198,60.4978,60.3906,60.4588,47033.0
2022-09-09 14:00:00,62.04,62.09,61.9,62.05,71051.0,60.4686,60.5173,60.3321,60.4783,71051.0
2022-09-09 14:30:00,62.04,62.1,61.98,62.09,78656.0,60.4686,60.5271,60.4101,60.5173,78656.0
2022-09-09 15:00:00,62.08,62.23,62.07,62.2,127378.0,60.5076,60.6538,60.4978,60.6245,127378.0
2022-09-09 15:30:00,62.2,62.26,62.03,62.05,326335.0,60.6245,60.683,60.4588,60.4783,326335.0
2022-09-12 09:30:00,62.49,63.25,62.47,63.24,310947.0,60.9072,61.6479,60.8877,61.6382,310947.0
2022-09-12 10:00:00,63.25,63.27,63.03,63.1,177632.0,61.6479,61.6674,61.4335,61.5017,177632.0
2022-09-12 10:30:00,63.12,63.13,62.72,62.74,144286.0,61.5212,61.531,61.1314,61.1509,144286.0
2022-09-12 11:00:00,62.75,62.86,62.59,62.86,169986.0,61.1606,61.2678,61.0046,61.2678,169986.0
2022-09-12 11:30:00,62.87,62.88,62.31,62.47,105742.0,61.2776,61.2873,60.7317,60.8877,105742.0
2022-09-12 12:00:00,62.46,62.6,62.38,62.59,122733.0,60.8779,61.0144,60.8,61.0046,122733.0
2022-09-12 12:30:00,62.6,62.69,62.54,62.64,129993.0,61.0144,61.1021,60.9559,61.0534,129993.0
2022-09-12 13:00:00,62.64,62.72,62.5,62.64,95081.0,61.0534,61.1314,60.9169,61.0534,95081.0
2022-09-12 13:30:00,62.64,62.71,62.59,62.69,64732.0,61.0534,61.1216,61.0046,61.1021,64732.0
2022-09-12 14:00:00,62.69,62.7,62.46,62.46,102023.0,61.1021,61.1119,60.8779,60.8779,102023.0
2022-09-12 14:30:00,62.47,62.56,62.36,62.5,62564.0,60.8877,60.9754,60.7805,60.9169,62564.0
2022-09-12 15:00:00,62.51,62.67,62.45,62.55,64515.0,60.9267,61.0826,60.8682,60.9657,64515.0
2022-09-12 15:30:00,62.54,62.66,62.46,62.66,267398.0,60.9559,61.0729,60.8779,61.0729,267398.0
2022-09-13 09:30:00,60.71,60.71,59.99,60.31,784250.0,59.1723,59.1723,58.4705,58.7824,784250.0
2022-09-13 10:00:00,60.3,60.34,59.94,60.05,227815.0,58.7727,58.8116,58.4218,58.529,227815.0
2022-09-13 10:30:00,60.04,60.1,59.7,59.99,365885.0,58.5192,58.5777,58.1879,58.4705,365885.0
2022-09-13 11:00:00,59.99,60.1,59.9,60.05,164610.0,58.4705,58.5777,58.3828,58.529,164610.0
2022-09-13 11:30:00,60.04,60.08,59.74,59.93,117158.0,58.5192,58.5582,58.2268,58.412,117158.0
2022-09-13 12:00:00,59.93,60.06,59.79,59.8,170756.0,58.412,58.5387,58.2756,58.2853,170756.0
2022-09-13 12:30:00,59.8,59.87,59.71,59.76,108670.0,58.2853,58.3535,58.1976,58.2463,108670.0
2022-09-13 13:00:00,59.75,59.95,59.66,59.95,209431.0,58.2366,58.4315,58.1489,58.4315,209431.0
2022-09-13 13:30:00,59.94,59.99,59.69,59.72,146398.0,58.4218,58.4705,58.1781,58.2073,146398.0
2022-09-13 14:00:00,59.72,59.76,59.58,59.6,174838.0,58.2073,58.2463,58.0709,58.0904,174838.0
2022-09-13 14:30:00,59.6,59.6,59.34,59.4,144111.0,58.0904,58.0904,57.837,57.8954,144111.0
2022-09-13 15:00:00,59.4,59.44,59.08,59.08,305547.0,57.8954,57.9344,57.5836,57.5836,305547.0
2022-09-13 15:30:00,59.08,59.08,58.75,58.94,760908.0,57.5836,57.5836,57.2619,57.4471,760908.0
2022-09-14 09:30:00,58.97,59.19,57.81,58.01,531173.0,57.4763,57.6908,56.3457,56.5407,531173.0
2022-09-14 10:00:00,58.02,58.37,57.8,57.8,334593.0,56.5504,56.8915,56.336,56.336,334593.0
2022-09-14 10:30:00,57.8,58.67,57.77,58.67,434824.0,56.336,57.1839,56.3067,57.1839,434824.0
2022-09-14 11:00:00,58.66,58.89,58.5,58.54,197143.0,57.1742,57.3984,57.0182,57.0572,197143.0
2022-09-14 11:30:00,58.54,58.77,58.45,58.46,118937.0,57.0572,57.2814,56.9695,56.9793,118937.0
2022-09-14 12:00:00,58.46,58.57,58.35,58.38,128747.0,56.9793,57.0865,56.872,56.9013,128747.0
2022-09-14 12:30:00,58.39,58.65,58.3,58.61,146183.0,56.911,57.1644,56.8233,57.1255,146183.0
2022-09-14 13:00:00,58.61,58.72,58.55,58.59,153652.0,57.1255,57.2327,57.067,57.106,153652.0
2022-09-14 13:30:00,58.6,58.64,58.16,58.25,521204.0,57.1157,57.1547,56.6869,56.7746,521204.0
2022-09-14 14:00:00,58.25,58.34,58.16,58.26,336307.0,56.7746,56.8623,56.6869,56.7843,336307.0
2022-09-14 14:30:00,58.26,58.36,58.07,58.11,248484.0,56.7843,56.8818,56.5991,56.6381,248484.0
2022-09-14 15:00:00,58.11,58.17,57.64,57.72,601998.0,56.6381,56.6966,56.18,56.258,601998.0
2022-09-14 15:30:00,57.73,58.33,57.55,58.3,922888.0,56.2677,56.8526,56.0923,56.8233,922888.0
2022-09-15 09:30:00,58.05,58.96,58.05,58.92,354621.0,56.5796,57.4666,56.5796,57.4276,354621.0
2022-09-15 10:00:00,58.93,59.34,58.71,58.71,336079.0,57.4374,57.837,57.2229,57.2229,336079.0
2022-09-15 10:30:00,58.72,58.96,58.5,58.53,231774.0,57.2327,57.4666,57.0182,57.0475,231774.0
2022-09-15 11:00:00,58.52,58.57,58.08,58.46,338142.0,57.0377,57.0865,56.6089,56.9793,338142.0
2022-09-15 11:30:00,58.48,58.55,58.22,58.29,70192.0,56.9988,57.067,56.7453,56.8136,70192.0
2022-09-15 12:00:00,58.3,58.42,58.18,58.27,64630.0,56.8233,56.9403,56.7064,56.7941,64630.0
2022-09-15 12:30:00,58.26,58.43,58.25,58.43,92677.0,56.7843,56.95,56.7746,56.95,92677.0
2022-09-15 13:00:00,58.45,58.76,58.45,58.66,130937.0,56.9695,57.2717,56.9695,57.1742,130937.0
2022-09-15 13:30:00,58.65,58.65,58.32,58.37,111496.0,57.1644,57.1644,56.8428,56.8915,111496.0
2022-09-15 14:00:00,58.37,58.37,58.12,58.34,101124.0,56.8915,56.8915,56.6479,56.8623,101124.0
2022-09-15 14:30:00,58.34,58.41,58.09,58.13,116272.0,56.8623,56.9305,56.6186,56.6576,116272.0
2022-09-15 15:00:00,58.14,58.16,57.74,57.83,128490.0,56.6674,56.6869,56.2775,56.3652,128490.0
2022-09-15 15:30:00,57.82,58.17,57.78,58.08,350792.0,56.3555,56.6966,56.3165,56.6089,350792.0
2022-09-16 09:30:00,57.46,57.48,57.18,57.28,421224.0,56.0046,56.0241,55.7317,55.8291,421224.0
2022-09-16 10:00:00,57.29,57.93,57.25,57.85,273277.0,55.8389,56.4627,55.7999,56.3847,273277.0
2022-09-16 10:30:00,57.9,58.24,57.65,57.66,322252.0,56.4334,56.7648,56.1898,56.1995,322252.0
2022-09-16 11:00:00,57.68,57.76,57.54,57.55,140362.0,56.219,56.297,56.0826,56.0923,140362.0
2022-09-16 11:30:00,57.55,57.7,57.46,57.7,167107.0,56.0923,56.2385,56.0046,56.2385,167107.0
2022-09-16 12:00:00,57.69,57.72,57.4,57.44,175625.0,56.2288,56.258,55.9461,55.9851,175625.0
2022-09-16 12:30:00,57.44,57.59,57.32,57.57,141396.0,55.9851,56.1313,55.8681,56.1118,141396.0
2022-09-16 13:00:00,57.58,57.59,57.42,57.45,147836.0,56.1215,56.1313,55.9656,55.9948,147836.0
2022-09-16 13:30:00,57.44,57.56,57.31,57.36,195200.0,55.9851,56.1021,55.8584,55.9071,195200.0
2022-09-16 14:00:00,57.36,57.66,57.31,57.64,279873.0,55.9071,56.1995,55.8584,56.18,279873.0
2022-09-16 14:30:00,57.63,57.75,57.56,57.68,365833.0,56.1703,56.2872,56.1021,56.219,365833.0
2022-09-16 15:00:00,57.67,57.82,57.48,57.53,348557.0,56.2093,56.3555,56.0241,56.0728,348557.0
2022-09-16 15:30:00,57.53,57.84,57.43,57.77,689964.0,56.0728,56.375,55.9753,56.3067,689964.0
2022-09-19 09:30:00,57.46,58.63,57.4,58.44,763282.0,56.1468,57.29,56.0881,57.1044,763282.0
2022-09-19 10:00:00,58.44,58.66,58.05,58.59,599584.0,57.1044,57.3194,56.7233,57.251,599584.0
2022-09-19 10:30:00,58.6,58.62,58.36,58.44,145117.0,57.2607,57.2803,57.0262,57.1044,145117.0
2022-09-19 11:00:00,58.44,58.72,58.41,58.42,116482.0,57.1044,57.378,57.0751,57.0848,116482.0
2022-09-19 11:30:00,58.41,58.47,58.23,58.23,109381.0,57.0751,57.1337,56.8992,56.8992,109381.0
2022-09-19 12:00:00,58.24,58.37,58.05,58.1,121269.0,56.909,57.036,56.7233,56.7722,121269.0
2022-09-19 12:30:00,58.09,58.4,58.08,58.38,119076.0,56.7624,57.0653,56.7526,57.0458,119076.0
2022-09-19 13:00:00,58.38,58.4,58.23,58.39,85508.0,57.0458,57.0653,56.8992,57.0555,85508.0
2022-09-19 13:30:00,58.4,58.4,58.15,58.2,79384.0,57.0653,57.0653,56.821,56.8699,79384.0
2022-09-19 14:00:00,58.2,58.27,58.09,58.16,83631.0,56.8699,56.9383,56.7624,56.8308,83631.0
2022-09-19 14:30:00,58.16,58.28,58.13,58.18,104819.0,56.8308,56.948,56.8015,56.8503,104819.0
2022-09-19 15:00:00,58.19,58.67,58.19,58.63,284167.0,56.8601,57.3291,56.8601,57.29,284167.0
2022-09-19 15:30:00,58.63,58.75,58.49,58.7,559512.0,57.29,57.4073,57.1532,57.3584,559512.0
2022-09-20 09:30:00,57.92,58.06,57.62,57.74,318966.0,56.5963,56.7331,56.3031,56.4204,318966.0
2022-09-20 10:00:00,57.73,57.9,57.51,57.54,207602.0,56.4106,56.5767,56.1956,56.2249,207602.0
2022-09-20 10:30:00,57.54,57.54,57.1,57.34,210040.0,56.2249,56.2249,55.795,56.0295,210040.0
2022-09-20 11:00:00,57.34,57.46,57.18,57.24,122032.0,56.0295,56.1468,55.8732,55.9318,122032.0
2022-09-20 11:30:00,57.25,57.44,57.15,57.35,101841.0,55.9416,56.1272,55.8439,56.0393,101841.0
2022-09-20 12:00:00,57.36,57.45,57.21,57.23,74615.0,56.0491,56.137,55.9025,55.922,74615.0
2022-09-20 12:30:00,57.23,57.25,57.1,57.18,75003.0,55.922,55.9416,55.795,55.8732,75003.0
2022-09-20 13:00:00,57.18,57.19,56.92,56.93,118362.0,55.8732,55.8829,55.6191,55.6289,118362.0
2022-09-20 13:30:00,56.93,56.99,56.78,56.8,88468.0,55.6289,55.6875,55.4823,55.5019,88468.0
2022-09-20 14:00:00,56.8,57.09,56.78,57.04,318364.0,55.5019,55.7852,55.4823,55.7364,318364.0
2022-09-20 14:30:00,57.02,57.26,56.88,57.21,379857.0,55.7168,55.9513,55.58,55.9025,379857.0
2022-09-20 15:00:00,57.21,57.39,57.13,57.34,154119.0,55.9025,56.0784,55.8243,56.0295,154119.0
2022-09-20 15:30:00,57.33,57.52,57.24,57.28,352235.0,56.0197,56.2054,55.9318,55.9709,352235.0
2022-09-21 09:30:00,57.74,58.34,57.69,58.2,292091.0,56.4204,57.0067,56.3715,56.8699,292091.0
2022-09-21 10:00:00,58.19,58.31,58.02,58.23,195330.0,56.8601,56.9774,56.694,56.8992,195330.0
2022-09-21 10:30:00,58.23,58.23,58.07,58.11,117894.0,56.8992,56.8992,56.7428,56.7819,117894.0
2022-09-21 11:00:00,58.12,58.2,57.94,58.2,76659.0,56.7917,56.8699,56.6158,56.8699,76659.0
2022-09-21 11:30:00,58.2,58.23,58.13,58.19,49365.0,56.8699,56.8992,56.8015,56.8601,49365.0
2022-09-21 12:00:00,58.18,58.33,58.17,58.32,57082.0,56.8503,56.9969,56.8406,56.9871,57082.0
2022-09-21 12:30:00,58.31,58.42,58.2,58.2,299492.0,56.9774,57.0848,56.8699,56.8699,299492.0
2022-09-21 13:00:00,58.2,58.24,58.12,58.21,59626.0,56.8699,56.909,56.7917,56.8796,59626.0
2022-09-21 13:30:00,58.2,58.39,58.09,58.38,143372.0,56.8699,57.0555,56.7624,57.0458,143372.0
2022-09-21 14:00:00,58.29,58.36,56.95,57.25,1152406.0,56.9578,57.0262,55.6484,55.9416,1152406.0
2022-09-21 14:30:00,57.24,58.55,57.06,58.2,837829.0,55.9318,57.2119,55.7559,56.8699,837829.0
2022-09-21 15:00:00,58.21,58.26,57.28,57.3,376110.0,56.8796,56.9285,55.9709,55.9904,376110.0
2022-09-21 15:30:00,57.29,57.3,56.61,56.63,702081.0,55.9807,55.9904,55.3162,55.3357,702081.0
2022-09-22 09:30:00,56.4,56.57,55.85,56.16,538918.0,55.111,55.2771,54.5736,54.8765,538918.0
2022-09-22 10:00:00,56.15,56.37,56.0,56.06,287572.0,54.8667,55.0817,54.7201,54.7788,287572.0
2022-09-22 10:30:00,56.07,56.15,55.71,55.71,316529.0,54.7885,54.8667,54.4368,54.4368,316529.0
2022-09-22 11:00:00,55.71,55.99,55.69,55.87,201493.0,54.4368,54.7104,54.4172,54.5931,201493.0
2022-09-22 11:30:00,55.86,55.98,55.62,55.63,98328.0,54.5833,54.7006,54.3488,54.3586,98328.0
2022-09-22 12:00:00,55.63,55.82,55.55,55.74,95789.0,54.3586,54.5443,54.2804,54.4661,95789.0
2022-09-22 12:30:00,55.73,55.83,55.66,55.72,82195.0,54.4563,54.554,54.3879,54.4465,82195.0
2022-09-22 13:00:00,55.72,55.74,55.53,55.66,207935.0,54.4465,54.4661,54.2609,54.3879,207935.0
2022-09-22 13:30:00,55.67,55.88,55.63,55.86,127005.0,54.3977,54.6029,54.3586,54.5833,127005.0
2022-09-22 14:00:00,55.84,55.87,55.42,55.54,121813.0,54.5638,54.5931,54.1534,54.2707,121813.0
2022-09-22 14:30:00,55.52,55.68,55.42,55.66,121535.0,54.2511,54.4075,54.1534,54.3879,121535.0
2022-09-22 15:00:00,55.68,55.91,55.61,55.71,149784.0,54.4075,54.6322,54.3391,54.4368,149784.0
2022-09-22 15:30:00,55.72,55.91,55.47,55.48,462541.0,54.4465,54.6322,54.2023,54.212,462541.0
2022-09-23 09:30:00,54.96,55.06,54.7,54.78,562143.0,53.7039,53.8016,53.4499,53.528,562143.0
2022-09-23 10:00:00,54.77,54.97,54.67,54.97,256956.0,53.5183,53.7137,53.4205,53.7137,256956.0
2022-09-23 10:30:00,54.96,55.0,54.69,54.89,339247.0,53.7039,53.743,53.4401,53.6355,339247.0
2022-09-23 11:00:00,54.88,55.39,54.82,55.23,174450.0,53.6257,54.1241,53.5671,53.9677,174450.0
2022-09-23 11:30:00,55.24,55.31,54.88,55.0,163707.0,53.9775,54.0459,53.6257,53.743,163707.0
2022-09-23 12:00:00,54.99,55.01,54.61,54.62,105587.0,53.7332,53.7528,53.3619,53.3717,105587.0
2022-09-23 12:30:00,54.62,54.88,54.52,54.86,148934.0,53.3717,53.6257,53.274,53.6062,148934.0
2022-09-23 13:00:00,54.86,55.02,54.7,54.72,113094.0,53.6062,53.7625,53.4499,53.4694,113094.0
2022-09-23 13:30:00,54.72,54.86,54.69,54.8,214236.0,53.4694,53.6062,53.4401,53.5476,214236.0
2022-09-23 14:00:00,54.79,54.93,54.52,54.69,205731.0,53.5378,53.6746,53.274,53.4401,205731.0
2022-09-23 14:30:00,54.69,54.7,54.51,54.55,99074.0,53.4401,53.4499,53.2642,53.3033,99074.0
2022-09-23 15:00:00,54.54,55.17,54.54,55.12,180005.0,53.2935,53.9091,53.2935,53.8603,180005.0
2022-09-23 15:30:00,55.11,55.42,55.04,55.4,535206.0,53.8505,54.1534,53.7821,54.1339,535206.0
2022-09-26 09:30:00,55.21,55.64,55.04,55.26,208127.0,53.9482,54.3684,53.7821,53.9971,208127.0
2022-09-26 10:00:00,55.28,55.56,55.12,55.38,127999.0,54.0166,54.2902,53.8603,54.1143,127999.0
2022-09-26 10:30:00,55.38,55.41,54.99,55.07,93995.0,54.1143,54.1436,53.7332,53.8114,93995.0
2022-09-26 11:00:00,55.07,55.12,54.66,54.69,157799.0,53.8114,53.8603,53.4108,53.4401,157799.0
2022-09-26 11:30:00,54.69,54.89,54.62,54.72,90265.0,53.4401,53.6355,53.3717,53.4694,90265.0
2022-09-26 12:00:00,54.73,54.77,54.39,54.4,84693.0,53.4792,53.5183,53.1469,53.1567,84693.0
2022-09-26 12:30:00,54.39,54.48,54.12,54.43,258909.0,53.1469,53.2349,52.8831,53.186,258909.0
2022-09-26 13:00:00,54.41,54.43,53.95,54.06,174156.0,53.1665,53.186,52.717,52.8245,174156.0
2022-09-26 13:30:00,54.08,54.37,54.03,54.05,193928.0,52.844,53.1274,52.7952,52.8147,193928.0
2022-09-26 14:00:00,54.04,54.3,54.02,54.05,106903.0,52.8049,53.059,52.7854,52.8147,106903.0
2022-09-26 14:30:00,54.04,54.35,53.96,54.3,172179.0,52.8049,53.1079,52.7268,53.059,172179.0
2022-09-26 15:00:00,54.3,54.51,54.26,54.36,257342.0,53.059,53.2642,53.0199,53.1176,257342.0
2022-09-26 15:30:00,54.37,54.45,53.96,54.0,564371.0,53.1274,53.2056,52.7268,52.7659,564371.0
2022-09-27 09:30:00,54.55,55.14,54.44,54.54,417132.0,53.3033,53.8798,53.1958,53.2935,417132.0
2022-09-27 10:00:00,54.56,54.9,54.22,54.65,460425.0,53.3131,53.6453,52.9808,53.401,460425.0
2022-09-27 10:30:00,54.63,55.02,54.63,54.94,166153.0,53.3815,53.7625,53.3815,53.6844,166153.0
2022-09-27 11:00:00,54.95,54.97,54.36,54.43,136240.0,53.6941,53.7137,53.1176,53.186,136240.0
2022-09-27 11:30:00,54.4,54.58,54.27,54.28,143185.0,53.1567,53.3326,53.0297,53.0395,143185.0
2022-09-27 12:00:00,54.27,54.29,53.87,53.97,213192.0,53.0297,53.0492,52.6388,52.7365,213192.0
2022-09-27 12:30:00,53.97,54.11,53.87,54.07,68984.0,52.7365,52.8733,52.6388,52.8343,68984.0
2022-09-27 13:00:00,54.04,54.04,53.75,53.8,181893.0,52.8049,52.8049,52.5216,52.5704,181893.0
2022-09-27 13:30:00,53.77,53.85,53.63,53.77,196932.0,52.5411,52.6193,52.4043,52.5411,196932.0
2022-09-27 14:00:00,53.78,53.95,53.64,53.79,168905.0,52.5509,52.717,52.4141,52.5607,168905.0
2022-09-27 14:30:00,53.8,54.26,53.7,54.21,144416.0,52.5704,53.0199,52.4727,52.9711,144416.0
2022-09-27 15:00:00,54.22,54.22,54.03,54.14,189213.0,52.9808,52.9808,52.7952,52.9027,189213.0
2022-09-27 15:30:00,54.15,54.32,54.0,54.23,426912.0,52.9124,53.0785,52.7659,52.9906,426912.0
2022-09-28 09:30:00,54.82,55.35,54.73,55.3,404120.0,53.5671,54.085,53.4792,54.0361,404120.0
2022-09-28 10:00:00,55.29,55.79,55.1,55.77,363039.0,54.0264,54.5149,53.8407,54.4954,363039.0
2022-09-28 10:30:00,55.78,56.14,55.65,55.89,400258.0,54.5052,54.8569,54.3781,54.6127,400258.0
2022-09-28 11:00:00,55.82,56.32,55.79,56.09,170548.0,54.5443,55.0328,54.5149,54.8081,170548.0
2022-09-28 11:30:00,56.1,56.46,56.0,56.45,105045.0,54.8179,55.1696,54.7201,55.1599,105045.0
2022-09-28 12:00:00,56.43,56.57,56.29,56.33,220956.0,55.1403,55.2771,55.0035,55.0426,220956.0
2022-09-28 12:30:00,56.32,56.34,56.11,56.15,207305.0,55.0328,55.0524,54.8276,54.8667,207305.0
2022-09-28 13:00:00,56.15,56.36,56.09,56.21,194913.0,54.8667,55.0719,54.8081,54.9253,194913.0
2022-09-28 13:30:00,56.21,56.33,56.15,56.28,113301.0,54.9253,55.0426,54.8667,54.9937,113301.0
2022-09-28 14:00:00,56.28,56.38,56.26,56.36,118647.0,54.9937,55.0915,54.9742,55.0719,118647.0
2022-09-28 14:30:00,56.36,56.55,56.32,56.54,129155.0,55.0719,55.2576,55.0328,55.2478,129155.0
2022-09-28 15:00:00,56.53,56.82,56.52,56.76,291357.0,55.238,55.5214,55.2283,55.4628,291357.0
2022-09-28 15:30:00,56.77,57.11,56.75,56.8,769456.0,55.4725,55.8048,55.453,55.5019,769456.0
2022-09-29 09:30:00,55.89,55.99,55.32,55.47,296480.0,54.6127,54.7104,54.0557,54.2023,296480.0
2022-09-29 10:00:00,55.46,55.52,55.14,55.27,356336.0,54.1925,54.2511,53.8798,54.0068,356336.0
2022-09-29 10:30:00,55.27,55.38,54.98,55.27,723033.0,54.0068,54.1143,53.7235,54.0068,723033.0
2022-09-29 11:00:00,55.26,55.56,55.18,55.36,194224.0,53.9971,54.2902,53.9189,54.0948,194224.0
2022-09-29 11:30:00,55.36,55.53,55.25,55.4,254201.0,54.0948,54.2609,53.9873,54.1339,254201.0
2022-09-29 12:00:00,55.4,55.48,55.25,55.3,319525.0,54.1339,54.212,53.9873,54.0361,319525.0
2022-09-29 12:30:00,55.31,55.46,55.23,55.23,156173.0,54.0459,54.1925,53.9677,53.9677,156173.0
2022-09-29 13:00:00,55.23,55.23,54.99,55.05,109651.0,53.9677,53.9677,53.7332,53.7919,109651.0
2022-09-29 13:30:00,55.04,55.14,54.77,54.77,150924.0,53.7821,53.8798,53.5183,53.5183,150924.0
2022-09-29 14:00:00,54.77,54.92,54.7,54.88,316333.0,53.5183,53.6648,53.4499,53.6257,316333.0
2022-09-29 14:30:00,54.88,55.01,54.7,54.71,210991.0,53.6257,53.7528,53.4499,53.4596,210991.0
2022-09-29 15:00:00,54.7,55.01,54.7,54.89,224754.0,53.4499,53.7528,53.4499,53.6355,224754.0
2022-09-29 15:30:00,54.9,55.18,54.88,55.12,614656.0,53.6453,53.9189,53.6257,53.8603,614656.0
2022-09-30 09:30:00,55.1,55.43,54.37,55.24,468975.0,53.8407,54.1632,53.1274,53.9775,468975.0
2022-09-30 10:00:00,55.21,55.42,55.01,55.18,308166.0,53.9482,54.1534,53.7528,53.9189,308166.0
2022-09-30 10:30:00,55.21,55.61,55.18,55.6,139683.0,53.9482,54.3391,53.9189,54.3293,139683.0
2022-09-30 11:00:00,55.61,55.84,55.48,55.72,140017.0,54.3391,54.5638,54.212,54.4465,140017.0
2022-09-30 11:30:00,55.74,55.81,55.43,55.47,104188.0,54.4661,54.5345,54.1632,54.2023,104188.0
2022-09-30 12:00:00,55.46,55.52,55.32,55.4,58478.0,54.1925,54.2511,54.0557,54.1339,58478.0
2022-09-30 12:30:00,55.39,55.64,55.39,55.6,48964.0,54.1241,54.3684,54.1241,54.3293,48964.0
2022-09-30 13:00:00,55.59,55.67,55.48,55.61,46268.0,54.3195,54.3977,54.212,54.3391,46268.0
2022-09-30 13:30:00,55.6,55.63,55.24,55.26,54958.0,54.3293,54.3586,53.9775,53.9971,54958.0
2022-09-30 14:00:00,55.26,55.44,55.2,55.27,62842.0,53.9971,54.1729,53.9384,54.0068,62842.0
2022-09-30 14:30:00,55.3,55.37,55.04,55.09,98654.0,54.0361,54.1045,53.7821,53.8309,98654.0
2022-09-30 15:00:00,55.09,55.31,54.94,55.13,167831.0,53.8309,54.0459,53.6844,53.87,167831.0
2022-09-30 15:30:00,55.13,55.22,54.66,54.77,1025970.0,53.87,53.958,53.4108,53.5183,1025970.0
2022-10-03 09:30:00,55.6,56.05,55.35,55.51,385626.0,54.3293,54.769,54.085,54.2413,385626.0
2022-10-03 10:00:00,55.52,56.6,55.52,56.44,576478.0,54.2511,55.3064,54.2511,55.1501,576478.0
2022-10-03 10:30:00,56.47,56.6,56.22,56.5,293037.0,55.1794,55.3064,54.9351,55.2087,293037.0
2022-10-03 11:00:00,56.51,56.87,56.51,56.79,196007.0,55.2185,55.5703,55.2185,55.4921,196007.0
2022-10-03 11:30:00,56.81,56.88,56.61,56.69,175189.0,55.5116,55.58,55.3162,55.3944,175189.0
2022-10-03 12:00:00,56.68,56.89,56.65,56.67,110983.0,55.3846,55.5898,55.3553,55.3748,110983.0
2022-10-03 12:30:00,56.66,56.71,56.46,56.68,112019.0,55.3651,55.4139,55.1696,55.3846,112019.0
2022-10-03 13:00:00,56.68,56.71,56.52,56.69,190373.0,55.3846,55.4139,55.2283,55.3944,190373.0
2022-10-03 13:30:00,56.69,56.86,56.69,56.81,199643.0,55.3944,55.5605,55.3944,55.5116,199643.0
2022-10-03 14:00:00,56.82,57.06,56.79,57.05,318279.0,55.5214,55.7559,55.4921,55.7461,318279.0
2022-10-03 14:30:00,57.05,57.27,57.02,57.21,253552.0,55.7461,55.9611,55.7168,55.9025,253552.0
2022-10-03 15:00:00,57.21,57.26,57.03,57.13,156882.0,55.9025,55.9513,55.7266,55.8243,156882.0
2022-10-03 15:30:00,57.13,57.15,56.81,56.86,664166.0,55.8243,55.8439,55.5116,55.5605,664166.0
2022-10-04 09:30:00,58.03,58.76,58.0,58.76,826294.0,56.7038,57.4171,56.6744,57.4171,826294.0
2022-10-04 10:00:00,58.76,59.05,58.66,58.76,353422.0,57.4171,57.7004,57.3194,57.4171,353422.0
2022-10-04 10:30:00,58.75,59.07,58.72,59.0,325536.0,57.4073,57.72,57.378,57.6516,325536.0
2022-10-04 11:00:00,59.03,59.2,58.93,59.16,221293.0,57.6809,57.847,57.5832,57.8079,221293.0
2022-10-04 11:30:00,59.18,59.29,59.02,59.2,277922.0,57.8275,57.935,57.6711,57.847,277922.0
2022-10-04 12:00:00,59.21,59.27,59.06,59.2,135017.0,57.8568,57.9154,57.7102,57.847,135017.0
2022-10-04 12:30:00,59.2,59.3,58.93,58.99,125671.0,57.847,57.9447,57.5832,57.6418,125671.0
2022-10-04 13:00:00,58.98,59.08,58.67,58.94,198236.0,57.632,57.7298,57.3291,57.593,198236.0
2022-10-04 13:30:00,58.93,59.12,58.86,59.04,176589.0,57.5832,57.7688,57.5148,57.6907,176589.0
2022-10-04 14:00:00,59.04,59.09,58.91,58.92,144967.0,57.6907,57.7395,57.5636,57.5734,144967.0
2022-10-04 14:30:00,58.91,59.2,58.91,59.18,276979.0,57.5636,57.847,57.5636,57.8275,276979.0
2022-10-04 15:00:00,59.19,59.21,58.92,59.09,330597.0,57.8372,57.8568,57.5734,57.7395,330597.0
2022-10-04 15:30:00,59.09,59.34,59.01,59.32,1001260.0,57.7395,57.9838,57.6614,57.9643,1001260.0
2022-10-05 09:30:00,58.45,58.67,58.25,58.54,259489.0,57.1142,57.3291,56.9187,57.2021,259489.0
2022-10-05 10:00:00,58.54,58.54,58.17,58.2,317573.0,57.2021,57.2021,56.8406,56.8699,317573.0
2022-10-05 10:30:00,58.19,58.34,58.05,58.14,98765.0,56.8601,57.0067,56.7233,56.8112,98765.0
2022-10-05 11:00:00,58.11,58.39,58.1,58.35,85538.0,56.7819,57.0555,56.7722,57.0164,85538.0
2022-10-05 11:30:00,58.35,58.46,58.3,58.3,43662.0,57.0164,57.1239,56.9676,56.9676,43662.0
2022-10-05 12:00:00,58.31,58.6,58.14,58.59,64662.0,56.9774,57.2607,56.8112,57.251,64662.0
2022-10-05 12:30:00,58.59,58.83,58.52,58.65,38204.0,57.251,57.4855,57.1826,57.3096,38204.0
2022-10-05 13:00:00,58.66,59.05,58.65,58.91,43256.0,57.3194,57.7004,57.3096,57.5636,43256.0
2022-10-05 13:30:00,58.91,58.97,58.78,58.78,96121.0,57.5636,57.6223,57.4366,57.4366,96121.0
2022-10-05 14:00:00,58.79,58.96,58.76,58.92,86318.0,57.4464,57.6125,57.4171,57.5734,86318.0
2022-10-05 14:30:00,58.92,59.1,58.85,59.06,57733.0,57.5734,57.7493,57.505,57.7102,57733.0
2022-10-05 15:00:00,59.07,59.35,59.07,59.17,143130.0,57.72,57.9936,57.72,57.8177,143130.0
2022-10-05 15:30:00,59.17,59.21,58.76,58.83,607092.0,57.8177,57.8568,57.4171,57.4855,607092.0
2022-10-06 09:30:00,58.52,59.35,58.44,58.96,277253.0,57.1826,57.9936,57.1044,57.6125,277253.0
2022-10-06 10:00:00,58.96,58.96,58.53,58.57,177632.0,57.6125,57.6125,57.1923,57.2314,177632.0
2022-10-06 10:30:00,58.56,59.06,58.5,59.05,163703.0,57.2216,57.7102,57.163,57.7004,163703.0
2022-10-06 11:00:00,59.05,59.25,58.87,59.22,196806.0,57.7004,57.8959,57.5246,57.8666,196806.0
2022-10-06 11:30:00,59.21,59.44,59.06,59.11,120691.0,57.8568,58.0815,57.7102,57.7591,120691.0
2022-10-06 12:00:00,59.08,59.2,58.96,59.2,247739.0,57.7298,57.847,57.6125,57.847,247739.0
2022-10-06 12:30:00,59.2,59.39,59.13,59.28,88227.0,57.847,58.0327,57.7786,57.9252,88227.0
2022-10-06 13:00:00,59.28,59.38,59.15,59.33,94349.0,57.9252,58.0229,57.7982,57.974,94349.0
2022-10-06 13:30:00,59.32,59.34,59.14,59.26,86735.0,57.9643,57.9838,57.7884,57.9056,86735.0
2022-10-06 14:00:00,59.25,59.26,59.01,59.02,72353.0,57.8959,57.9056,57.6614,57.6711,72353.0
2022-10-06 14:30:00,59.03,59.08,58.77,58.87,75930.0,57.6809,57.7298,57.4268,57.5246,75930.0
2022-10-06 15:00:00,58.86,59.06,58.74,59.06,115399.0,57.5148,57.7102,57.3975,57.7102,115399.0
2022-10-06 15:30:00,59.07,59.09,58.89,58.93,258381.0,57.72,57.7395,57.5441,57.5832,258381.0
2022-10-07 09:30:00,58.0,58.18,57.08,57.1,352016.0,56.6744,56.8503,55.7755,55.795,352016.0
2022-10-07 10:00:00,57.1,57.55,56.97,57.41,156363.0,55.795,56.2347,55.668,56.0979,156363.0
2022-10-07 10:30:00,57.42,57.6,57.3,57.48,124729.0,56.1077,56.2836,55.9904,56.1663,124729.0
2022-10-07 11:00:00,57.47,57.62,57.18,57.29,110662.0,56.1565,56.3031,55.8732,55.9807,110662.0
2022-10-07 11:30:00,57.29,57.36,57.13,57.32,99632.0,55.9807,56.0491,55.8243,56.01,99632.0
2022-10-07 12:00:00,57.33,57.49,57.17,57.21,90118.0,56.0197,56.1761,55.8634,55.9025,90118.0
2022-10-07 12:30:00,57.22,57.24,57.03,57.2,102448.0,55.9123,55.9318,55.7266,55.8927,102448.0
2022-10-07 13:00:00,57.19,57.39,57.14,57.26,77818.0,55.8829,56.0784,55.8341,55.9513,77818.0
2022-10-07 13:30:00,57.27,57.4,57.2,57.28,110960.0,55.9611,56.0881,55.8927,55.9709,110960.0
2022-10-07 14:00:00,57.27,57.35,57.13,57.14,102353.0,55.9611,56.0393,55.8243,55.8341,102353.0
2022-10-07 14:30:00,57.14,57.23,57.03,57.1,102192.0,55.8341,55.922,55.7266,55.795,102192.0
2022-10-07 15:00:00,57.11,57.24,56.9,56.95,131615.0,55.8048,55.9318,55.5996,55.6484,131615.0
2022-10-07 15:30:00,56.93,57.21,56.81,57.17,680432.0,55.6289,55.9025,55.5116,55.8634,680432.0
2022-10-10 09:30:00,57.43,57.72,57.11,57.16,299042.0,56.1175,56.4008,55.8048,55.8536,299042.0
2022-10-10 10:00:00,57.19,57.65,57.08,57.56,138288.0,55.8829,56.3324,55.7755,56.2445,138288.0
2022-10-10 10:30:00,57.55,57.66,57.16,57.23,141110.0,56.2347,56.3422,55.8536,55.922,141110.0
2022-10-10 11:00:00,57.21,57.42,57.12,57.35,120922.0,55.9025,56.1077,55.8145,56.0393,120922.0
2022-10-10 11:30:00,57.36,57.55,57.2,57.44,179483.0,56.0491,56.2347,55.8927,56.1272,179483.0
2022-10-10 12:00:00,57.43,57.45,56.96,56.99,87097.0,56.1175,56.137,55.6582,55.6875,87097.0
2022-10-10 12:30:00,56.99,57.02,56.85,56.85,117484.0,55.6875,55.7168,55.5507,55.5507,117484.0
2022-10-10 13:00:00,56.85,57.04,56.74,57.02,97964.0,55.5507,55.7364,55.4432,55.7168,97964.0
2022-10-10 13:30:00,57.01,57.5,57.01,57.37,128380.0,55.7071,56.1859,55.7071,56.0588,128380.0
2022-10-10 14:00:00,57.37,57.38,57.15,57.3,138554.0,56.0588,56.0686,55.8439,55.9904,138554.0
2022-10-10 14:30:00,57.28,57.55,57.27,57.41,102826.0,55.9709,56.2347,55.9611,56.0979,102826.0
2022-10-10 15:00:00,57.42,57.68,57.36,57.44,95211.0,56.1077,56.3617,56.0491,56.1272,95211.0
2022-10-10 15:30:00,57.42,57.57,57.29,57.29,262209.0,56.1077,56.2543,55.9807,55.9807,262209.0
2022-10-11 09:30:00,57.06,57.36,57.0,57.0,211031.0,55.7559,56.0491,55.6973,55.6973,211031.0
2022-10-11 10:00:00,56.99,57.17,56.74,57.12,185066.0,55.6875,55.8634,55.4432,55.8145,185066.0
2022-10-11 10:30:00,57.13,57.57,57.07,57.39,127717.0,55.8243,56.2543,55.7657,56.0784,127717.0
2022-10-11 11:00:00,57.39,57.79,57.39,57.73,129977.0,56.0784,56.4692,56.0784,56.4106,129977.0
2022-10-11 11:30:00,57.78,58.18,57.78,57.98,349695.0,56.4595,56.8503,56.4595,56.6549,349695.0
2022-10-11 12:00:00,57.98,58.11,57.75,58.0,175851.0,56.6549,56.7819,56.4301,56.6744,175851.0
2022-10-11 12:30:00,58.0,58.33,57.99,58.18,284946.0,56.6744,56.9969,56.6647,56.8503,284946.0
2022-10-11 13:00:00,58.18,58.21,57.88,57.93,131794.0,56.8503,56.8796,56.5572,56.606,131794.0
2022-10-11 13:30:00,57.92,58.02,57.83,57.95,223712.0,56.5963,56.694,56.5083,56.6256,223712.0
2022-10-11 14:00:00,57.95,58.04,57.85,58.02,147425.0,56.6256,56.7135,56.5279,56.694,147425.0
2022-10-11 14:30:00,58.03,58.11,57.31,57.32,158807.0,56.7038,56.7819,56.0002,56.01,158807.0
2022-10-11 15:00:00,57.31,57.37,57.04,57.35,301309.0,56.0002,56.0588,55.7364,56.0393,301309.0
2022-10-11 15:30:00,57.35,57.55,57.24,57.43,694330.0,56.0393,56.2347,55.9318,56.1175,694330.0
2022-10-12 09:30:00,57.48,57.54,56.6,56.83,263384.0,56.1663,56.2249,55.3064,55.5312,263384.0
2022-10-12 10:00:00,56.84,57.1,56.77,57.0,195894.0,55.5409,55.795,55.4725,55.6973,195894.0
2022-10-12 10:30:00,57.01,57.12,56.6,56.67,116048.0,55.7071,55.8145,55.3064,55.3748,116048.0
2022-10-12 11:00:00,56.69,56.91,56.69,56.86,79939.0,55.3944,55.6093,55.3944,55.5605,79939.0
2022-10-12 11:30:00,56.87,57.09,56.75,57.01,100391.0,55.5703,55.7852,55.453,55.7071,100391.0
2022-10-12 12:00:00,57.02,57.12,56.83,56.95,124846.0,55.7168,55.8145,55.5312,55.6484,124846.0
2022-10-12 12:30:00,56.95,56.99,56.77,56.88,55467.0,55.6484,55.6875,55.4725,55.58,55467.0
2022-10-12 13:00:00,56.88,56.99,56.86,56.98,64762.0,55.58,55.6875,55.5605,55.6777,64762.0
2022-10-12 13:30:00,56.98,56.99,56.74,56.84,48903.0,55.6777,55.6875,55.4432,55.5409,48903.0
2022-10-12 14:00:00,56.85,57.14,56.76,57.11,151285.0,55.5507,55.8341,55.4628,55.8048,151285.0
2022-10-12 14:30:00,57.12,57.18,56.89,56.91,85059.0,55.8145,55.8732,55.5898,55.6093,85059.0
2022-10-12 15:00:00,56.92,57.05,56.84,56.84,127301.0,55.6191,55.7461,55.5409,55.5409,127301.0
2022-10-12 15:30:00,56.84,56.97,56.65,56.67,478191.0,55.5409,55.668,55.3553,55.3748,478191.0
2022-10-13 09:30:00,55.09,55.22,53.75,54.83,1101582.0,53.8309,53.958,52.5216,53.5769,1101582.0
2022-10-13 10:00:00,54.83,55.4,54.65,54.68,395832.0,53.5769,54.1339,53.401,53.4303,395832.0
2022-10-13 10:30:00,54.68,55.19,54.65,54.95,283036.0,53.4303,53.9287,53.401,53.6941,283036.0
2022-10-13 11:00:00,54.94,56.59,54.93,56.16,534549.0,53.6844,55.2967,53.6746,54.8765,534549.0
2022-10-13 11:30:00,56.19,57.0,56.09,56.63,417197.0,54.9058,55.6973,54.8081,55.3357,417197.0
2022-10-13 12:00:00,56.64,56.78,56.21,56.29,410600.0,55.3455,55.4823,54.9253,55.0035,410600.0
2022-10-13 12:30:00,56.31,56.78,56.28,56.71,172289.0,55.0231,55.4823,54.9937,55.4139,172289.0
2022-10-13 13:00:00,56.74,57.23,56.69,57.15,161672.0,55.4432,55.922,55.3944,55.8439,161672.0
2022-10-13 13:30:00,57.16,57.26,56.88,56.99,141610.0,55.8536,55.9513,55.58,55.6875,141610.0
2022-10-13 14:00:00,56.99,57.03,56.66,56.67,126460.0,55.6875,55.7266,55.3651,55.3748,126460.0
2022-10-13 14:30:00,56.68,57.15,56.68,57.11,143478.0,55.3846,55.8439,55.3846,55.8048,143478.0
2022-10-13 15:00:00,57.09,57.26,56.91,56.96,113934.0,55.7852,55.9513,55.6093,55.6582,113934.0
2022-10-13 15:30:00,56.95,57.04,56.73,56.78,471494.0,55.6484,55.7364,55.4335,55.4823,471494.0
2022-10-14 09:30:00,57.17,57.51,56.57,56.66,512123.0,55.8634,56.1956,55.2771,55.3651,512123.0
2022-10-14 10:00:00,56.64,56.64,55.43,55.66,435278.0,55.3455,55.3455,54.1632,54.3879,435278.0
2022-10-14 10:30:00,55.66,55.88,55.37,55.66,206893.0,54.3879,54.6029,54.1045,54.3879,206893.0
2022-10-14 11:00:00,55.67,55.91,55.42,55.67,390764.0,54.3977,54.6322,54.1534,54.3977,390764.0
2022-10-14 11:30:00,55.67,55.67,55.06,55.06,272348.0,54.3977,54.3977,53.8016,53.8016,272348.0
2022-10-14 12:00:00,55.04,55.18,54.76,55.05,141329.0,53.7821,53.9189,53.5085,53.7919,141329.0
2022-10-14 12:30:00,55.05,55.24,54.97,55.03,82433.0,53.7919,53.9775,53.7137,53.7723,82433.0
2022-10-14 13:00:00,55.03,55.2,54.86,54.96,113024.0,53.7723,53.9384,53.6062,53.7039,113024.0
2022-10-14 13:30:00,54.96,55.14,54.92,55.12,113097.0,53.7039,53.8798,53.6648,53.8603,113097.0
2022-10-14 14:00:00,55.11,55.11,54.74,54.83,169582.0,53.8505,53.8505,53.4889,53.5769,169582.0
2022-10-14 14:30:00,54.82,54.88,54.7,54.88,123346.0,53.5671,53.6257,53.4499,53.6257,123346.0
2022-10-14 15:00:00,54.92,55.05,54.7,54.87,422081.0,53.6648,53.7919,53.4499,53.616,422081.0
2022-10-14 15:30:00,54.87,55.04,54.74,54.83,777948.0,53.616,53.7821,53.4889,53.5769,777948.0
2022-10-17 09:30:00,55.97,56.73,55.95,56.16,588397.0,54.6908,55.4335,54.6713,54.8765,588397.0
2022-10-17 10:00:00,56.2,56.63,56.18,56.28,343465.0,54.9156,55.3357,54.896,54.9937,343465.0
2022-10-17 10:30:00,56.29,56.31,55.63,55.75,266654.0,55.0035,55.0231,54.3586,54.4759,266654.0
2022-10-17 11:00:00,55.76,56.07,55.73,56.06,160062.0,54.4856,54.7885,54.4563,54.7788,160062.0
2022-10-17 11:30:00,56.05,56.25,55.98,56.04,357960.0,54.769,54.9644,54.7006,54.7592,357960.0
2022-10-17 12:00:00,56.05,56.19,56.0,56.11,164496.0,54.769,54.9058,54.7201,54.8276,164496.0
2022-10-17 12:30:00,56.12,56.23,56.0,56.07,119093.0,54.8374,54.9449,54.7201,54.7885,119093.0
2022-10-17 13:00:00,56.07,56.17,55.95,56.12,66297.0,54.7885,54.8863,54.6713,54.8374,66297.0
2022-10-17 13:30:00,56.13,56.27,56.12,56.21,99552.0,54.8472,54.984,54.8374,54.9253,99552.0
2022-10-17 14:00:00,56.21,56.24,55.94,55.99,135989.0,54.9253,54.9547,54.6615,54.7104,135989.0
2022-10-17 14:30:00,56.0,56.14,55.92,56.09,74374.0,54.7201,54.8569,54.642,54.8081,74374.0
2022-10-17 15:00:00,56.08,56.17,56.02,56.14,301089.0,54.7983,54.8863,54.7397,54.8569,301089.0
2022-10-17 15:30:00,56.13,56.31,56.11,56.18,1086424.0,54.8472,55.0231,54.8276,54.896,1086424.0
2022-10-18 09:30:00,57.47,58.12,57.47,57.65,447853.0,56.1565,56.7917,56.1565,56.3324,447853.0
2022-10-18 10:00:00,57.65,57.83,57.19,57.22,492184.0,56.3324,56.5083,55.8829,55.9123,492184.0
2022-10-18 10:30:00,57.23,57.49,57.04,57.35,155293.0,55.922,56.1761,55.7364,56.0393,155293.0
2022-10-18 11:00:00,57.34,57.51,56.8,56.89,306301.0,56.0295,56.1956,55.5019,55.5898,306301.0
2022-10-18 11:30:00,56.88,56.99,56.64,56.93,90173.0,55.58,55.6875,55.3455,55.6289,90173.0
2022-10-18 12:00:00,56.92,57.12,56.8,56.99,134571.0,55.6191,55.8145,55.5019,55.6875,134571.0
2022-10-18 12:30:00,56.99,57.3,56.95,57.12,173721.0,55.6875,55.9904,55.6484,55.8145,173721.0
2022-10-18 13:00:00,57.12,57.24,56.91,57.23,99779.0,55.8145,55.9318,55.6093,55.922,99779.0
2022-10-18 13:30:00,57.23,57.49,57.22,57.43,129399.0,55.922,56.1761,55.9123,56.1175,129399.0
2022-10-18 14:00:00,57.42,57.48,57.3,57.48,107665.0,56.1077,56.1663,55.9904,56.1663,107665.0
2022-10-18 14:30:00,57.48,57.49,56.87,57.05,161913.0,56.1663,56.1761,55.5703,55.7461,161913.0
2022-10-18 15:00:00,57.06,57.15,56.95,57.12,405976.0,55.7559,55.8439,55.6484,55.8145,405976.0
2022-10-18 15:30:00,57.11,57.46,57.08,57.46,797022.0,55.8048,56.1468,55.7755,56.1468,797022.0
2022-10-19 09:30:00,56.56,56.73,55.47,55.5,576419.0,55.2673,55.4335,54.2023,54.2316,576419.0
2022-10-19 10:00:00,55.49,56.04,55.44,55.97,703416.0,54.2218,54.7592,54.1729,54.6908,703416.0
2022-10-19 10:30:00,55.97,56.02,55.26,55.31,219551.0,54.6908,54.7397,53.9971,54.0459,219551.0
2022-10-19 11:00:00,55.32,55.56,55.26,55.4,206059.0,54.0557,54.2902,53.9971,54.1339,206059.0
2022-10-19 11:30:00,55.41,55.54,55.29,55.46,67244.0,54.1436,54.2707,54.0264,54.1925,67244.0
2022-10-19 12:00:00,55.45,55.46,54.86,54.87,92789.0,54.1827,54.1925,53.6062,53.616,92789.0
2022-10-19 12:30:00,54.84,54.98,54.53,54.61,167904.0,53.5867,53.7235,53.2837,53.3619,167904.0
2022-10-19 13:00:00,54.6,54.63,54.31,54.5,275710.0,53.3521,53.3815,53.0688,53.2544,275710.0
2022-10-19 13:30:00,54.5,54.59,54.29,54.48,69686.0,53.2544,53.3424,53.0492,53.2349,69686.0
2022-10-19 14:00:00,54.46,54.89,54.43,54.89,92558.0,53.2153,53.6355,53.186,53.6355,92558.0
2022-10-19 14:30:00,54.87,54.91,54.72,54.83,189686.0,53.616,53.6551,53.4694,53.5769,189686.0
2022-10-19 15:00:00,54.83,55.05,54.75,54.79,212043.0,53.5769,53.7919,53.4987,53.5378,212043.0
2022-10-19 15:30:00,54.79,54.81,54.6,54.73,1249911.0,53.5378,53.5573,53.3521,53.4792,1249911.0
2022-10-20 09:30:00,54.64,54.86,54.24,54.65,474889.0,53.3912,53.6062,53.0004,53.401,474889.0
2022-10-20 10:00:00,54.67,55.54,54.67,55.27,374954.0,53.4205,54.2707,53.4205,54.0068,374954.0
2022-10-20 10:30:00,55.28,55.39,54.85,55.08,242251.0,54.0166,54.1241,53.5964,53.8212,242251.0
2022-10-20 11:00:00,55.09,55.14,54.62,54.74,214139.0,53.8309,53.8798,53.3717,53.4889,214139.0
2022-10-20 11:30:00,54.73,54.87,54.6,54.61,185861.0,53.4792,53.616,53.3521,53.3619,185861.0
2022-10-20 12:00:00,54.61,54.64,53.91,53.97,155025.0,53.3619,53.3912,52.6779,52.7365,155025.0
2022-10-20 12:30:00,53.96,54.04,53.56,53.75,438315.0,52.7268,52.8049,52.3359,52.5216,438315.0
2022-10-20 13:00:00,53.75,53.82,53.41,53.59,198639.0,52.5216,52.59,52.1893,52.3652,198639.0
2022-10-20 13:30:00,53.58,53.58,53.37,53.47,233724.0,52.3555,52.3555,52.1503,52.248,233724.0
2022-10-20 14:00:00,53.46,53.49,53.29,53.4,173322.0,52.2382,52.2675,52.0721,52.1796,173322.0
2022-10-20 14:30:00,53.4,53.68,53.38,53.57,226882.0,52.1796,52.4532,52.16,52.3457,226882.0
2022-10-20 15:00:00,53.56,53.64,53.29,53.34,267031.0,52.3359,52.4141,52.0721,52.1209,267031.0
2022-10-20 15:30:00,53.34,53.51,53.28,53.36,1087023.0,52.1209,52.2871,52.0623,52.1405,1087023.0
2022-10-21 09:30:00,53.26,54.08,52.99,54.06,840182.0,52.0428,52.844,51.7789,52.8245,840182.0
2022-10-21 10:00:00,54.07,54.56,53.77,53.77,1062195.0,52.8343,53.3131,52.5411,52.5411,1062195.0
2022-10-21 10:30:00,53.78,53.98,53.45,53.5,488144.0,52.5509,52.7463,52.2284,52.2773,488144.0
2022-10-21 11:00:00,53.51,53.67,53.29,53.65,350151.0,52.2871,52.4434,52.0721,52.4239,350151.0
2022-10-21 11:30:00,53.65,54.1,53.65,54.07,349074.0,52.4239,52.8636,52.4239,52.8343,349074.0
2022-10-21 12:00:00,54.08,54.31,54.06,54.08,893769.0,52.844,53.0688,52.8245,52.844,893769.0
2022-10-21 12:30:00,54.14,54.7,54.08,54.48,372340.0,52.9027,53.4499,52.844,53.2349,372340.0
2022-10-21 13:00:00,54.49,54.7,54.46,54.6,181202.0,53.2447,53.4499,53.2153,53.3521,181202.0
2022-10-21 13:30:00,54.61,54.92,54.59,54.82,194390.0,53.3619,53.6648,53.3424,53.5671,194390.0
2022-10-21 14:00:00,54.83,54.9,54.68,54.74,197293.0,53.5769,53.6453,53.4303,53.4889,197293.0
2022-10-21 14:30:00,54.74,54.82,54.58,54.69,193853.0,53.4889,53.5671,53.3326,53.4401,193853.0
2022-10-21 15:00:00,54.69,55.01,54.67,55.0,373964.0,53.4401,53.7528,53.4205,53.743,373964.0
2022-10-21 15:30:00,55.0,55.19,54.94,55.03,1956466.0,53.743,53.9287,53.6844,53.7723,1956466.0
2022-10-24 09:30:00,55.27,55.86,55.07,55.59,496967.0,54.0068,54.5833,53.8114,54.3195,496967.0
2022-10-24 10:00:00,55.61,55.61,54.8,55.06,369370.0,54.3391,54.3391,53.5476,53.8016,369370.0
2022-10-24 10:30:00,55.04,55.52,54.93,55.49,290247.0,53.7821,54.2511,53.6746,54.2218,290247.0
2022-10-24 11:00:00,55.49,55.56,55.14,55.42,275160.0,54.2218,54.2902,53.8798,54.1534,275160.0
2022-10-24 11:30:00,55.43,55.82,55.36,55.79,207515.0,54.1632,54.5443,54.0948,54.5149,207515.0
2022-10-24 12:00:00,55.79,55.92,55.66,55.88,350510.0,54.5149,54.642,54.3879,54.6029,350510.0
2022-10-24 12:30:00,55.89,55.92,55.71,55.71,163401.0,54.6127,54.642,54.4368,54.4368,163401.0
2022-10-24 13:00:00,55.71,55.78,55.63,55.68,130306.0,54.4368,54.5052,54.3586,54.4075,130306.0
2022-10-24 13:30:00,55.67,55.83,55.62,55.73,101954.0,54.3977,54.554,54.3488,54.4563,101954.0
2022-10-24 14:00:00,55.74,55.86,55.7,55.77,83952.0,54.4661,54.5833,54.427,54.4954,83952.0
2022-10-24 14:30:00,55.76,56.1,55.76,56.07,154349.0,54.4856,54.8179,54.4856,54.7885,154349.0
2022-10-24 15:00:00,56.07,56.15,56.0,56.0,110808.0,54.7885,54.8667,54.7201,54.7201,110808.0
2022-10-24 15:30:00,56.0,56.07,55.82,55.94,454391.0,54.7201,54.7885,54.5443,54.6615,454391.0
2022-10-25 09:30:00,56.16,57.41,56.14,57.31,1335434.0,54.8765,56.0979,54.8569,56.0002,1335434.0
2022-10-25 10:00:00,57.31,57.57,57.01,57.56,385979.0,56.0002,56.2543,55.7071,56.2445,385979.0
2022-10-25 10:30:00,57.56,57.85,57.48,57.66,454342.0,56.2445,56.5279,56.1663,56.3422,454342.0
2022-10-25 11:00:00,57.67,58.07,57.61,58.0,544068.0,56.352,56.7428,56.2933,56.6744,544068.0
2022-10-25 11:30:00,58.02,58.39,57.98,58.26,155085.0,56.694,57.0555,56.6549,56.9285,155085.0
2022-10-25 12:00:00,58.28,58.54,58.26,58.34,184607.0,56.948,57.2021,56.9285,57.0067,184607.0
2022-10-25 12:30:00,58.33,58.4,57.96,57.99,172499.0,56.9969,57.0653,56.6354,56.6647,172499.0
2022-10-25 13:00:00,58.01,58.12,57.73,57.87,107467.0,56.6842,56.7917,56.4106,56.5474,107467.0
2022-10-25 13:30:00,57.89,58.0,57.73,57.89,142482.0,56.5669,56.6744,56.4106,56.5669,142482.0
2022-10-25 14:00:00,57.88,58.1,57.88,58.09,96713.0,56.5572,56.7722,56.5572,56.7624,96713.0
2022-10-25 14:30:00,58.1,58.22,58.08,58.16,108248.0,56.7722,56.8894,56.7526,56.8308,108248.0
2022-10-25 15:00:00,58.16,58.38,58.14,58.38,247139.0,56.8308,57.0458,56.8112,57.0458,247139.0
2022-10-25 15:30:00,58.39,58.52,58.28,58.37,1056563.0,57.0555,57.1826,56.948,57.036,1056563.0
2022-10-26 09:30:00,57.74,58.23,57.36,57.43,603239.0,56.4204,56.8992,56.0491,56.1175,603239.0
2022-10-26 10:00:00,57.43,58.47,57.43,58.43,791664.0,56.1175,57.1337,56.1175,57.0946,791664.0
2022-10-26 10:30:00,58.42,58.49,58.1,58.18,199969.0,57.0848,57.1532,56.7722,56.8503,199969.0
2022-10-26 11:00:00,58.19,58.74,58.19,58.55,304377.0,56.8601,57.3975,56.8601,57.2119,304377.0
2022-10-26 11:30:00,58.55,58.86,58.48,58.53,268816.0,57.2119,57.5148,57.1435,57.1923,268816.0
2022-10-26 12:00:00,58.52,58.74,58.52,58.65,64894.0,57.1826,57.3975,57.1826,57.3096,64894.0
2022-10-26 12:30:00,58.67,58.75,58.34,58.39,63929.0,57.3291,57.4073,57.0067,57.0555,63929.0
2022-10-26 13:00:00,58.38,58.38,58.14,58.16,238312.0,57.0458,57.0458,56.8112,56.8308,238312.0
2022-10-26 13:30:00,58.17,58.4,58.09,58.39,170490.0,56.8406,57.0653,56.7624,57.0555,170490.0
2022-10-26 14:00:00,58.39,58.43,58.08,58.09,145474.0,57.0555,57.0946,56.7526,56.7624,145474.0
2022-10-26 14:30:00,58.09,58.18,57.89,57.97,132832.0,56.7624,56.8503,56.5669,56.6451,132832.0
2022-10-26 15:00:00,57.97,57.97,57.75,57.85,194109.0,56.6451,56.6451,56.4301,56.5279,194109.0
2022-10-26 15:30:00,57.85,57.99,57.73,57.78,418163.0,56.5279,56.6647,56.4106,56.4595,418163.0
2022-10-27 09:30:00,58.32,58.52,57.58,57.87,643469.0,56.9871,57.1826,56.264,56.5474,643469.0
2022-10-27 10:00:00,57.88,58.83,57.87,58.72,311433.0,56.5572,57.4855,56.5474,57.378,311433.0
2022-10-27 10:30:00,58.71,58.91,58.25,58.44,239911.0,57.3682,57.5636,56.9187,57.1044,239911.0
2022-10-27 11:00:00,58.44,58.79,58.41,58.74,130946.0,57.1044,57.4464,57.0751,57.3975,130946.0
2022-10-27 11:30:00,58.72,58.96,58.57,58.78,163125.0,57.378,57.6125,57.2314,57.4366,163125.0
2022-10-27 12:00:00,58.79,58.98,58.68,58.69,102156.0,57.4464,57.632,57.3389,57.3487,102156.0
2022-10-27 12:30:00,58.7,58.82,58.53,58.66,72799.0,57.3584,57.4757,57.1923,57.3194,72799.0
2022-10-27 13:00:00,58.66,58.83,58.55,58.57,178421.0,57.3194,57.4855,57.2119,57.2314,178421.0
2022-10-27 13:30:00,58.57,58.66,58.38,58.4,198977.0,57.2314,57.3194,57.0458,57.0653,198977.0
2022-10-27 14:00:00,58.4,58.41,58.1,58.1,165499.0,57.0653,57.0751,56.7722,56.7722,165499.0
2022-10-27 14:30:00,58.1,58.2,58.04,58.07,156057.0,56.7722,56.8699,56.7135,56.7428,156057.0
2022-10-27 15:00:00,58.06,58.16,57.92,58.0,247377.0,56.7331,56.8308,56.5963,56.6744,247377.0
2022-10-27 15:30:00,57.99,58.12,57.84,57.99,793658.0,56.6647,56.7917,56.5181,56.6647,793658.0
2022-10-28 09:30:00,57.37,58.3,57.09,57.93,414774.0,56.0588,56.9676,55.7852,56.606,414774.0
2022-10-28 10:00:00,57.94,58.11,57.1,57.83,347671.0,56.6158,56.7819,55.795,56.5083,347671.0
2022-10-28 10:30:00,57.84,58.02,57.61,57.99,144840.0,56.5181,56.694,56.2933,56.6647,144840.0
2022-10-28 11:00:00,58.01,58.13,57.91,58.04,117128.0,56.6842,56.8015,56.5865,56.7135,117128.0
2022-10-28 11:30:00,58.05,58.27,57.93,58.15,105163.0,56.7233,56.9383,56.606,56.821,105163.0
2022-10-28 12:00:00,58.14,58.47,58.06,58.42,113746.0,56.8112,57.1337,56.7331,57.0848,113746.0
2022-10-28 12:30:00,58.43,58.52,58.32,58.49,95157.0,57.0946,57.1826,56.9871,57.1532,95157.0
2022-10-28 13:00:00,58.49,58.62,58.45,58.59,96466.0,57.1532,57.2803,57.1142,57.251,96466.0
2022-10-28 13:30:00,58.59,58.76,58.59,58.66,177721.0,57.251,57.4171,57.251,57.3194,177721.0
2022-10-28 14:00:00,58.68,58.86,58.63,58.77,115539.0,57.3389,57.5148,57.29,57.4268,115539.0
2022-10-28 14:30:00,58.76,58.92,58.73,58.89,171756.0,57.4171,57.5734,57.3878,57.5441,171756.0
2022-10-28 15:00:00,58.9,59.02,58.86,58.96,323461.0,57.5539,57.6711,57.5148,57.6125,323461.0
2022-10-28 15:30:00,58.96,59.09,58.88,58.99,723984.0,57.6125,57.7395,57.5343,57.6418,723984.0
2022-10-31 09:30:00,58.48,58.61,57.72,57.99,317629.0,57.1435,57.2705,56.4008,56.6647,317629.0
2022-10-31 10:00:00,57.97,58.46,57.94,58.27,149050.0,56.6451,57.1239,56.6158,56.9383,149050.0
2022-10-31 10:30:00,58.27,58.61,58.13,58.28,180474.0,56.9383,57.2705,56.8015,56.948,180474.0
2022-10-31 11:00:00,58.26,58.56,58.24,58.46,136015.0,56.9285,57.2216,56.909,57.1239,136015.0
2022-10-31 11:30:00,58.46,58.71,58.33,58.42,206234.0,57.1239,57.3682,56.9969,57.0848,206234.0
2022-10-31 12:00:00,58.43,58.55,58.27,58.3,153873.0,57.0946,57.2119,56.9383,56.9676,153873.0
2022-10-31 12:30:00,58.29,58.33,58.05,58.15,243325.0,56.9578,56.9969,56.7233,56.821,243325.0
2022-10-31 13:00:00,58.14,58.4,57.99,58.38,93254.0,56.8112,57.0653,56.6647,57.0458,93254.0
2022-10-31 13:30:00,58.38,58.39,58.24,58.37,80638.0,57.0458,57.0555,56.909,57.036,80638.0
2022-10-31 14:00:00,58.37,58.49,58.35,58.38,98698.0,57.036,57.1532,57.0164,57.0458,98698.0
2022-10-31 14:30:00,58.38,58.59,58.36,58.41,135876.0,57.0458,57.251,57.0262,57.0751,135876.0
2022-10-31 15:00:00,58.41,58.5,58.28,58.48,280631.0,57.0751,57.163,56.948,57.1435,280631.0
2022-10-31 15:30:00,58.47,58.65,58.29,58.33,468932.0,57.1337,57.3096,56.9578,56.9969,468932.0
2022-11-01 09:30:00,59.24,59.56,58.71,58.79,533232.0,57.8861,58.1988,57.3682,57.4464,533232.0
2022-11-01 10:00:00,58.81,58.85,57.97,58.18,434372.0,57.4659,57.505,56.6451,56.8503,434372.0
2022-11-01 10:30:00,58.15,58.27,57.73,57.8,203660.0,56.821,56.9383,56.4106,56.479,203660.0
2022-11-01 11:00:00,57.81,57.86,57.53,57.77,146352.0,56.4888,56.5376,56.2152,56.4497,146352.0
2022-11-01 11:30:00,57.77,57.97,57.59,57.94,140489.0,56.4497,56.6451,56.2738,56.6158,140489.0
2022-11-01 12:00:00,57.93,58.22,57.88,57.97,100241.0,56.606,56.8894,56.5572,56.6451,100241.0
2022-11-01 12:30:00,57.98,58.16,57.96,58.08,69976.0,56.6549,56.8308,56.6354,56.7526,69976.0
2022-11-01 13:00:00,58.07,58.21,58.0,58.17,61631.0,56.7428,56.8796,56.6744,56.8406,61631.0
2022-11-01 13:30:00,58.19,58.38,58.11,58.38,46179.0,56.8601,57.0458,56.7819,57.0458,46179.0
2022-11-01 14:00:00,58.39,58.41,58.24,58.27,38827.0,57.0555,57.0751,56.909,56.9383,38827.0
2022-11-01 14:30:00,58.27,58.28,58.07,58.2,179239.0,56.9383,56.948,56.7428,56.8699,179239.0
2022-11-01 15:00:00,58.18,58.21,58.06,58.1,126702.0,56.8503,56.8796,56.7331,56.7722,126702.0
2022-11-01 15:30:00,58.11,58.22,58.05,58.07,397183.0,56.7819,56.8894,56.7233,56.7428,397183.0
2022-11-02 09:30:00,57.95,57.95,57.4,57.52,224623.0,56.6256,56.6256,56.0881,56.2054,224623.0
2022-11-02 10:00:00,57.51,57.72,57.49,57.63,114995.0,56.1956,56.4008,56.1761,56.3129,114995.0
2022-11-02 10:30:00,57.63,57.87,57.55,57.82,96859.0,56.3129,56.5474,56.2347,56.4985,96859.0
2022-11-02 11:00:00,57.82,57.92,57.66,57.79,60485.0,56.4985,56.5963,56.3422,56.4692,60485.0
2022-11-02 11:30:00,57.79,57.88,57.7,57.72,40483.0,56.4692,56.5572,56.3813,56.4008,40483.0
2022-11-02 12:00:00,57.7,57.7,57.5,57.51,91132.0,56.3813,56.3813,56.1859,56.1956,91132.0
2022-11-02 12:30:00,57.51,57.52,57.27,57.43,72854.0,56.1956,56.2054,55.9611,56.1175,72854.0
2022-11-02 13:00:00,57.43,57.43,57.26,57.34,101141.0,56.1175,56.1175,55.9513,56.0295,101141.0
2022-11-02 13:30:00,57.34,57.68,57.29,57.59,115551.0,56.0295,56.3617,55.9807,56.2738,115551.0
2022-11-02 14:00:00,57.61,58.55,57.46,58.52,828311.0,56.2933,57.2119,56.1468,57.1826,828311.0
2022-11-02 14:30:00,58.57,58.67,56.85,57.09,766413.0,57.2314,57.3291,55.5507,55.7852,766413.0
2022-11-02 15:00:00,57.1,57.58,56.18,56.38,599714.0,55.795,56.264,54.896,55.0915,599714.0
2022-11-02 15:30:00,56.36,56.47,55.83,55.83,1295113.0,55.0719,55.1794,54.554,54.554,1295113.0
2022-11-03 09:30:00,54.82,54.99,54.1,54.1,884349.0,53.5671,53.7332,52.8636,52.8636,884349.0
2022-11-03 10:00:00,54.15,55.12,54.13,55.08,631870.0,52.9124,53.8603,52.8929,53.8212,631870.0
2022-11-03 10:30:00,55.06,55.26,54.67,55.23,347588.0,53.8016,53.9971,53.4205,53.9677,347588.0
2022-11-03 11:00:00,55.24,55.3,54.95,55.05,131634.0,53.9775,54.0361,53.6941,53.7919,131634.0
2022-11-03 11:30:00,55.07,55.34,54.86,55.23,201043.0,53.8114,54.0752,53.6062,53.9677,201043.0
2022-11-03 12:00:00,55.24,55.56,55.17,55.48,219011.0,53.9775,54.2902,53.9091,54.212,219011.0
2022-11-03 12:30:00,55.48,55.62,55.26,55.55,90666.0,54.212,54.3488,53.9971,54.2804,90666.0
2022-11-03 13:00:00,55.55,55.56,55.34,55.39,89473.0,54.2804,54.2902,54.0752,54.1241,89473.0
2022-11-03 13:30:00,55.38,55.43,55.21,55.22,76647.0,54.1143,54.1632,53.9482,53.958,76647.0
2022-11-03 14:00:00,55.23,55.38,55.13,55.37,64725.0,53.9677,54.1143,53.87,54.1045,64725.0
2022-11-03 14:30:00,55.37,55.46,55.28,55.39,64653.0,54.1045,54.1925,54.0166,54.1241,64653.0
2022-11-03 15:00:00,55.39,55.39,55.24,55.27,120332.0,54.1241,54.1241,53.9775,54.0068,120332.0
2022-11-03 15:30:00,55.27,55.35,54.87,54.92,552804.0,54.0068,54.085,53.616,53.6648,552804.0
2022-11-04 09:30:00,55.82,56.32,55.45,55.93,524626.0,54.5443,55.0328,54.1827,54.6517,524626.0
2022-11-04 10:00:00,55.95,56.56,55.78,56.52,389234.0,54.6713,55.2673,54.5052,55.2283,389234.0
2022-11-04 10:30:00,56.54,56.66,56.18,56.23,231207.0,55.2478,55.3651,54.896,54.9449,231207.0
2022-11-04 11:00:00,56.24,56.39,55.87,55.91,342581.0,54.9547,55.1012,54.5931,54.6322,342581.0
2022-11-04 11:30:00,55.91,55.99,55.09,55.11,125060.0,54.6322,54.7104,53.8309,53.8505,125060.0
2022-11-04 12:00:00,55.11,55.32,54.97,55.27,102477.0,53.8505,54.0557,53.7137,54.0068,102477.0
2022-11-04 12:30:00,55.24,55.25,54.85,55.11,186688.0,53.9775,53.9873,53.5964,53.8505,186688.0
2022-11-04 13:00:00,55.11,55.27,54.91,55.12,129362.0,53.8505,54.0068,53.6551,53.8603,129362.0
2022-11-04 13:30:00,55.11,55.16,54.97,54.98,64722.0,53.8505,53.8993,53.7137,53.7235,64722.0
2022-11-04 14:00:00,54.99,55.32,54.9,55.31,142458.0,53.7332,54.0557,53.6453,54.0459,142458.0
2022-11-04 14:30:00,55.3,55.65,55.25,55.61,155857.0,54.0361,54.3781,53.9873,54.3391,155857.0
2022-11-04 15:00:00,55.61,55.85,55.57,55.79,187496.0,54.3391,54.5736,54.3,54.5149,187496.0
2022-11-04 15:30:00,55.77,56.08,55.7,56.06,564181.0,54.4954,54.7983,54.427,54.7788,564181.0
2022-11-07 09:30:00,56.5,56.52,55.54,55.61,322169.0,55.2087,55.2283,54.2707,54.3391,322169.0
2022-11-07 10:00:00,55.61,56.06,55.56,55.76,121163.0,54.3391,54.7788,54.2902,54.4856,121163.0
2022-11-07 10:30:00,55.78,55.97,55.57,55.97,167132.0,54.5052,54.6908,54.3,54.6908,167132.0
2022-11-07 11:00:00,55.99,56.0,55.8,55.95,71259.0,54.7104,54.7201,54.5247,54.6713,71259.0
2022-11-07 11:30:00,55.94,56.01,55.73,55.74,127893.0,54.6615,54.7299,54.4563,54.4661,127893.0
2022-11-07 12:00:00,55.73,56.13,55.68,56.12,64880.0,54.4563,54.8472,54.4075,54.8374,64880.0
2022-11-07 12:30:00,56.11,56.17,56.0,56.1,34448.0,54.8276,54.8863,54.7201,54.8179,34448.0
2022-11-07 13:00:00,56.11,56.36,56.11,56.31,51386.0,54.8276,55.0719,54.8276,55.0231,51386.0
2022-11-07 13:30:00,56.32,56.37,56.2,56.37,91235.0,55.0328,55.0817,54.9156,55.0817,91235.0
2022-11-07 14:00:00,56.38,56.79,56.38,56.78,149620.0,55.0915,55.4921,55.0915,55.4823,149620.0
2022-11-07 14:30:00,56.79,56.92,56.68,56.7,149447.0,55.4921,55.6191,55.3846,55.4041,149447.0
2022-11-07 15:00:00,56.7,56.91,56.7,56.83,153385.0,55.4041,55.6093,55.4041,55.5312,153385.0
2022-11-07 15:30:00,56.82,56.91,56.71,56.8,592660.0,55.5214,55.6093,55.4139,55.5019,592660.0
2022-11-08 09:30:00,57.16,57.41,56.73,56.81,875810.0,55.8536,56.0979,55.4335,55.5116,875810.0
2022-11-08 10:00:00,56.81,57.15,56.63,57.08,221857.0,55.5116,55.8439,55.3357,55.7755,221857.0
2022-11-08 10:30:00,57.09,57.43,57.03,57.35,127373.0,55.7852,56.1175,55.7266,56.0393,127373.0
2022-11-08 11:00:00,57.36,57.71,57.33,57.65,104393.0,56.0491,56.3911,56.0197,56.3324,104393.0
2022-11-08 11:30:00,57.63,57.93,57.63,57.79,91804.0,56.3129,56.606,56.3129,56.4692,91804.0
2022-11-08 12:00:00,57.8,57.84,57.67,57.82,39099.0,56.479,56.5181,56.352,56.4985,39099.0
2022-11-08 12:30:00,57.82,57.83,57.64,57.73,35758.0,56.4985,56.5083,56.3227,56.4106,35758.0
2022-11-08 13:00:00,57.72,57.8,57.06,57.1,96066.0,56.4008,56.479,55.7559,55.795,96066.0
2022-11-08 13:30:00,57.1,57.26,56.94,56.99,75720.0,55.795,55.9513,55.6387,55.6875,75720.0
2022-11-08 14:00:00,56.98,57.05,56.46,56.46,125009.0,55.6777,55.7461,55.1696,55.1696,125009.0
2022-11-08 14:30:00,56.45,57.04,56.4,56.97,114910.0,55.1599,55.7364,55.111,55.668,114910.0
2022-11-08 15:00:00,56.95,57.31,56.95,57.28,106227.0,55.6484,56.0002,55.6484,55.9709,106227.0
2022-11-08 15:30:00,57.28,57.51,57.14,57.21,370039.0,55.9709,56.1956,55.8341,55.9025,370039.0
2022-11-09 09:30:00,56.55,57.09,56.32,56.97,351233.0,55.2576,55.7852,55.0328,55.668,351233.0
2022-11-09 10:00:00,56.96,57.8,56.95,57.5,364744.0,55.6582,56.479,55.6484,56.1859,364744.0
2022-11-09 10:30:00,57.5,57.58,57.09,57.21,186858.0,56.1859,56.264,55.7852,55.9025,186858.0
2022-11-09 11:00:00,57.22,57.49,57.19,57.28,136710.0,55.9123,56.1761,55.8829,55.9709,136710.0
2022-11-09 11:30:00,57.27,57.48,57.14,57.29,119480.0,55.9611,56.1663,55.8341,55.9807,119480.0
2022-11-09 12:00:00,57.3,57.34,56.93,57.04,51247.0,55.9904,56.0295,55.6289,55.7364,51247.0
2022-11-09 12:30:00,57.02,57.09,56.83,56.95,62147.0,55.7168,55.7852,55.5312,55.6484,62147.0
2022-11-09 13:00:00,56.97,56.97,56.7,56.77,133078.0,55.668,55.668,55.4041,55.4725,133078.0
2022-11-09 13:30:00,56.76,56.76,56.41,56.53,96910.0,55.4628,55.4628,55.1208,55.238,96910.0
2022-11-09 14:00:00,56.52,56.67,56.43,56.53,94348.0,55.2283,55.3748,55.1403,55.238,94348.0
2022-11-09 14:30:00,56.52,56.52,56.28,56.4,236505.0,55.2283,55.2283,54.9937,55.111,236505.0
2022-11-09 15:00:00,56.4,56.64,56.37,56.43,194825.0,55.111,55.3455,55.0817,55.1403,194825.0
2022-11-09 15:30:00,56.43,56.44,56.11,56.21,518118.0,55.1403,55.1501,54.8276,54.9253,518118.0
2022-11-10 09:30:00,59.25,61.47,59.09,61.46,1296080.0,57.8959,60.0651,57.7395,60.0554,1296080.0
2022-11-10 10:00:00,61.47,62.16,61.32,62.08,894292.0,60.0651,60.7394,59.9186,60.6612,894292.0
2022-11-10 10:30:00,62.09,62.43,61.58,62.34,456393.0,60.671,61.0032,60.1726,60.9152,456393.0
2022-11-10 11:00:00,62.34,62.41,62.06,62.25,501288.0,60.9152,60.9836,60.6416,60.8273,501288.0
2022-11-10 11:30:00,62.25,62.44,62.21,62.29,490568.0,60.8273,61.013,60.7882,60.8664,490568.0
2022-11-10 12:00:00,62.29,62.3,61.84,61.86,276967.0,60.8664,60.8762,60.4267,60.4462,276967.0
2022-11-10 12:30:00,61.86,61.87,61.46,61.49,206284.0,60.4462,60.456,60.0554,60.0847,206284.0
2022-11-10 13:00:00,61.48,61.81,61.48,61.75,261150.0,60.0749,60.3974,60.0749,60.3387,261150.0
2022-11-10 13:30:00,61.77,61.82,61.58,61.63,182245.0,60.3583,60.4071,60.1726,60.2215,182245.0
2022-11-10 14:00:00,61.63,61.78,61.6,61.73,209463.0,60.2215,60.368,60.1922,60.3192,209463.0
2022-11-10 14:30:00,61.72,61.78,61.59,61.76,278070.0,60.3094,60.368,60.1824,60.3485,278070.0
2022-11-10 15:00:00,61.75,61.97,61.7,61.93,470243.0,60.3387,60.5537,60.2899,60.5146,470243.0
2022-11-10 15:30:00,61.93,62.12,61.92,62.0,1479632.0,60.5146,60.7003,60.5048,60.583,1479632.0
2022-11-11 09:30:00,62.01,62.69,61.77,62.69,746989.0,60.5928,61.2572,60.3583,61.2572,746989.0
2022-11-11 10:00:00,62.67,63.17,62.3,63.04,369181.0,61.2377,61.7263,60.8762,61.5992,369181.0
2022-11-11 10:30:00,63.05,63.3,62.75,63.17,204430.0,61.609,61.8533,61.3159,61.7263,204430.0
2022-11-11 11:00:00,63.19,63.28,62.66,62.67,290812.0,61.7458,61.8338,61.2279,61.2377,290812.0
2022-11-11 11:30:00,62.66,62.79,62.55,62.65,118588.0,61.2279,61.355,61.1204,61.2182,118588.0
2022-11-11 12:00:00,62.62,62.84,62.55,62.68,92346.0,61.1888,61.4038,61.1204,61.2475,92346.0
2022-11-11 12:30:00,62.68,62.77,62.54,62.67,77347.0,61.2475,61.3354,61.1107,61.2377,77347.0
2022-11-11 13:00:00,62.69,62.86,62.63,62.79,192650.0,61.2572,61.4234,61.1986,61.355,192650.0
2022-11-11 13:30:00,62.8,62.89,62.62,62.84,80082.0,61.3647,61.4527,61.1888,61.4038,80082.0
2022-11-11 14:00:00,62.86,63.25,62.79,63.23,179706.0,61.4234,61.8044,61.355,61.7849,179706.0
2022-11-11 14:30:00,63.22,63.37,63.22,63.31,205110.0,61.7751,61.9217,61.7751,61.8631,205110.0
2022-11-11 15:00:00,63.32,63.33,62.93,63.07,152804.0,61.8728,61.8826,61.4918,61.6286,152804.0
2022-11-11 15:30:00,63.07,63.11,62.77,62.84,487397.0,61.6286,61.6676,61.3354,61.4038,487397.0
2022-11-14 09:30:00,62.4,62.53,61.72,62.28,358341.0,60.9739,61.1009,60.3094,60.8566,358341.0
2022-11-14 10:00:00,62.31,62.53,61.74,61.79,296832.0,60.8859,61.1009,60.329,60.3778,296832.0
2022-11-14 10:30:00,61.79,62.31,61.76,62.22,136620.0,60.3778,60.8859,60.3485,60.798,136620.0
2022-11-14 11:00:00,62.23,62.27,61.59,61.69,246425.0,60.8078,60.8468,60.1824,60.2801,246425.0
2022-11-14 11:30:00,61.69,62.13,61.66,61.9,336490.0,60.2801,60.71,60.2508,60.4853,336490.0
2022-11-14 12:00:00,61.95,62.09,61.77,61.9,61938.0,60.5342,60.671,60.3583,60.4853,61938.0
2022-11-14 12:30:00,61.91,62.03,61.87,61.91,133173.0,60.4951,60.6123,60.456,60.4951,133173.0
2022-11-14 13:00:00,61.9,62.16,61.88,62.11,153808.0,60.4853,60.7394,60.4658,60.6905,153808.0
2022-11-14 13:30:00,62.11,62.24,62.04,62.19,134680.0,60.6905,60.8175,60.6221,60.7687,134680.0
2022-11-14 14:00:00,62.18,62.18,61.75,61.82,81781.0,60.7589,60.7589,60.3387,60.4071,81781.0
2022-11-14 14:30:00,61.84,61.85,61.68,61.74,164917.0,60.4267,60.4364,60.2703,60.329,164917.0
2022-11-14 15:00:00,61.75,61.92,61.51,61.53,195616.0,60.3387,60.5048,60.1042,60.1238,195616.0
2022-11-14 15:30:00,61.53,61.54,60.98,61.01,463647.0,60.1238,60.1335,59.5863,59.6156,463647.0
2022-11-15 09:30:00,62.39,63.02,61.66,62.34,666196.0,60.9641,61.5797,60.2508,60.9152,666196.0
2022-11-15 10:00:00,62.36,62.64,61.97,62.64,388148.0,60.9348,61.2084,60.5537,61.2084,388148.0
2022-11-15 10:30:00,62.64,62.83,62.44,62.63,194735.0,61.2084,61.394,61.013,61.1986,194735.0
2022-11-15 11:00:00,62.61,62.72,62.44,62.55,315219.0,61.1791,61.2866,61.013,61.1204,315219.0
2022-11-15 11:30:00,62.56,62.79,62.56,62.71,166430.0,61.1302,61.355,61.1302,61.2768,166430.0
2022-11-15 12:00:00,62.73,62.79,62.49,62.49,106893.0,61.2963,61.355,61.0618,61.0618,106893.0
2022-11-15 12:30:00,62.49,62.62,62.31,62.46,107971.0,61.0618,61.1888,60.8859,61.0325,107971.0
2022-11-15 13:00:00,62.47,62.51,61.82,61.91,151455.0,61.0423,61.0814,60.4071,60.4951,151455.0
2022-11-15 13:30:00,61.88,62.15,61.67,61.99,336146.0,60.4658,60.7296,60.2606,60.5732,336146.0
2022-11-15 14:00:00,61.99,62.6,61.74,62.49,211070.0,60.5732,61.1693,60.329,61.0618,211070.0
2022-11-15 14:30:00,62.51,62.53,62.21,62.46,192626.0,61.0814,61.1009,60.7882,61.0325,192626.0
2022-11-15 15:00:00,62.44,62.59,62.33,62.36,127180.0,61.013,61.1595,60.9055,60.9348,127180.0
2022-11-15 15:30:00,62.37,62.37,62.12,62.33,450880.0,60.9446,60.9446,60.7003,60.9055,450880.0
2022-11-16 09:30:00,62.03,62.1,61.51,61.66,306004.0,60.6123,60.6807,60.1042,60.2508,306004.0
2022-11-16 10:00:00,61.66,61.92,61.5,61.62,247410.0,60.2508,60.5048,60.0944,60.2117,247410.0
2022-11-16 10:30:00,61.61,61.84,61.31,61.37,133126.0,60.2019,60.4267,59.9088,59.9674,133126.0
2022-11-16 11:00:00,61.36,61.59,61.25,61.51,264842.0,59.9576,60.1824,59.8502,60.1042,264842.0
2022-11-16 11:30:00,61.49,61.59,61.31,61.37,74875.0,60.0847,60.1824,59.9088,59.9674,74875.0
2022-11-16 12:00:00,61.37,61.45,61.23,61.37,155729.0,59.9674,60.0456,59.8306,59.9674,155729.0
2022-11-16 12:30:00,61.35,61.55,61.34,61.48,93131.0,59.9479,60.1433,59.9381,60.0749,93131.0
2022-11-16 13:00:00,61.47,61.53,61.33,61.33,221455.0,60.0651,60.1238,59.9283,59.9283,221455.0
2022-11-16 13:30:00,61.34,61.35,61.18,61.23,51483.0,59.9381,59.9479,59.7818,59.8306,51483.0
2022-11-16 14:00:00,61.21,61.51,61.2,61.49,63540.0,59.8111,60.1042,59.8013,60.0847,63540.0
2022-11-16 14:30:00,61.5,61.59,61.3,61.57,83555.0,60.0944,60.1824,59.899,60.1628,83555.0
2022-11-16 15:00:00,61.56,61.6,61.3,61.43,176329.0,60.1531,60.1922,59.899,60.026,176329.0
2022-11-16 15:30:00,61.43,61.62,61.38,61.48,411566.0,60.026,60.2117,59.9772,60.0749,411566.0
2022-11-17 09:30:00,60.17,60.46,59.64,59.66,398882.0,58.7948,59.0782,58.277,58.2965,398882.0
2022-11-17 10:00:00,59.66,60.06,59.64,59.95,257860.0,58.2965,58.6874,58.277,58.5799,257860.0
2022-11-17 10:30:00,59.91,59.92,59.37,59.39,219105.0,58.5408,58.5506,58.0131,58.0327,219105.0
2022-11-17 11:00:00,59.38,59.66,59.36,59.65,162921.0,58.0229,58.2965,58.0034,58.2867,162921.0
2022-11-17 11:30:00,59.64,59.94,59.49,59.93,173077.0,58.277,58.5701,58.1304,58.5603,173077.0
2022-11-17 12:00:00,59.95,60.16,59.94,60.01,253466.0,58.5799,58.7851,58.5701,58.6385,253466.0
2022-11-17 12:30:00,60.02,60.34,59.97,60.25,125398.0,58.6483,58.961,58.5994,58.873,125398.0
2022-11-17 13:00:00,60.25,60.4,60.18,60.3,143664.0,58.873,59.0196,58.8046,58.9219,143664.0
2022-11-17 13:30:00,60.3,60.41,60.14,60.3,85503.0,58.9219,59.0294,58.7655,58.9219,85503.0
2022-11-17 14:00:00,60.3,60.34,60.05,60.16,81543.0,58.9219,58.961,58.6776,58.7851,81543.0
2022-11-17 14:30:00,60.16,60.28,60.08,60.26,125371.0,58.7851,58.9023,58.7069,58.8828,125371.0
2022-11-17 15:00:00,60.27,60.33,60.04,60.14,142736.0,58.8926,58.9512,58.6678,58.7655,142736.0
2022-11-17 15:30:00,60.13,60.62,60.13,60.61,395657.0,58.7558,59.2346,58.7558,59.2248,395657.0
2022-11-18 09:30:00,61.08,61.58,60.89,60.9,434895.0,59.684,60.1726,59.4984,59.5082,434895.0
2022-11-18 10:00:00,60.89,61.12,60.77,60.93,198289.0,59.4984,59.7231,59.3811,59.5375,198289.0
2022-11-18 10:30:00,60.9,61.02,60.6,60.64,115045.0,59.5082,59.6254,59.215,59.2541,115045.0
2022-11-18 11:00:00,60.64,60.71,60.54,60.61,79465.0,59.2541,59.3225,59.1564,59.2248,79465.0
2022-11-18 11:30:00,60.62,60.67,60.39,60.53,79526.0,59.2346,59.2834,59.0098,59.1466,79526.0
2022-11-18 12:00:00,60.54,60.57,60.14,60.36,131428.0,59.1564,59.1857,58.7655,58.9805,131428.0
2022-11-18 12:30:00,60.35,60.49,60.27,60.41,54279.0,58.9707,59.1075,58.8926,59.0294,54279.0
2022-11-18 13:00:00,60.41,60.62,60.37,60.61,44578.0,59.0294,59.2346,58.9903,59.2248,44578.0
2022-11-18 13:30:00,60.63,60.64,60.46,60.57,48611.0,59.2443,59.2541,59.0782,59.1857,48611.0
2022-11-18 14:00:00,60.57,60.76,60.56,60.67,45052.0,59.1857,59.3714,59.1759,59.2834,45052.0
2022-11-18 14:30:00,60.67,60.73,60.5,60.6,79540.0,59.2834,59.342,59.1173,59.215,79540.0
2022-11-18 15:00:00,60.59,60.85,60.58,60.83,152622.0,59.2052,59.4593,59.1955,59.4398,152622.0
2022-11-18 15:30:00,60.84,61.07,60.81,60.98,516701.0,59.4495,59.6743,59.4202,59.5863,516701.0
2022-11-21 09:30:00,60.83,61.03,60.43,60.71,355300.0,59.4398,59.6352,59.0489,59.3225,355300.0
2022-11-21 10:00:00,60.72,60.82,60.41,60.53,184761.0,59.3323,59.43,59.0294,59.1466,184761.0
2022-11-21 10:30:00,60.52,60.68,60.45,60.59,133391.0,59.1368,59.2932,59.0684,59.2052,133391.0
2022-11-21 11:00:00,60.58,60.63,60.41,60.46,116980.0,59.1955,59.2443,59.0294,59.0782,116980.0
2022-11-21 11:30:00,60.45,60.48,60.25,60.32,150125.0,59.0684,59.0978,58.873,58.9414,150125.0
2022-11-21 12:00:00,60.31,60.5,60.31,60.46,90689.0,58.9316,59.1173,58.9316,59.0782,90689.0
2022-11-21 12:30:00,60.45,60.61,60.4,60.49,114904.0,59.0684,59.2248,59.0196,59.1075,114904.0
2022-11-21 13:00:00,60.48,60.75,60.48,60.57,109461.0,59.0978,59.3616,59.0978,59.1857,109461.0
2022-11-21 13:30:00,60.58,60.69,60.5,60.51,67433.0,59.1955,59.303,59.1173,59.1271,67433.0
2022-11-21 14:00:00,60.53,60.61,60.39,60.4,59118.0,59.1466,59.2248,59.0098,59.0196,59118.0
2022-11-21 14:30:00,60.39,60.52,60.36,60.43,63051.0,59.0098,59.1368,58.9805,59.0489,63051.0
2022-11-21 15:00:00,60.43,60.53,60.34,60.4,76166.0,59.0489,59.1466,58.961,59.0196,76166.0
2022-11-21 15:30:00,60.4,60.69,60.39,60.57,224199.0,59.0196,59.303,59.0098,59.1857,224199.0
2022-11-22 09:30:00,61.09,61.54,61.09,61.4,443168.0,59.6938,60.1335,59.6938,59.9967,443168.0
2022-11-22 10:00:00,61.35,61.75,61.31,61.66,232131.0,59.9479,60.3387,59.9088,60.2508,232131.0
2022-11-22 10:30:00,61.67,61.72,61.27,61.58,141061.0,60.2606,60.3094,59.8697,60.1726,141061.0
2022-11-22 11:00:00,61.6,61.6,61.33,61.43,88939.0,60.1922,60.1922,59.9283,60.026,88939.0
2022-11-22 11:30:00,61.42,61.53,61.35,61.44,82782.0,60.0163,60.1238,59.9479,60.0358,82782.0
2022-11-22 12:00:00,61.43,61.5,61.31,61.38,76423.0,60.026,60.0944,59.9088,59.9772,76423.0
2022-11-22 12:30:00,61.38,61.45,61.31,61.34,56032.0,59.9772,60.0456,59.9088,59.9381,56032.0
2022-11-22 13:00:00,61.34,61.41,61.24,61.4,102388.0,59.9381,60.0065,59.8404,59.9967,102388.0
2022-11-22 13:30:00,61.39,61.53,61.36,61.51,77673.0,59.987,60.1238,59.9576,60.1042,77673.0
2022-11-22 14:00:00,61.51,61.52,61.36,61.39,82536.0,60.1042,60.114,59.9576,59.987,82536.0
2022-11-22 14:30:00,61.39,61.47,61.31,61.43,166922.0,59.987,60.0651,59.9088,60.026,166922.0
2022-11-22 15:00:00,61.43,61.69,61.42,61.68,323685.0,60.026,60.2801,60.0163,60.2703,323685.0
2022-11-22 15:30:00,61.67,61.74,61.63,61.71,633459.0,60.2606,60.329,60.2215,60.2996,633459.0
2022-11-23 09:30:00,61.81,62.04,61.51,61.97,245130.0,60.3974,60.6221,60.1042,60.5537,245130.0
2022-11-23 10:00:00,61.97,62.28,61.9,62.18,309249.0,60.5537,60.8566,60.4853,60.7589,309249.0
2022-11-23 10:30:00,62.19,62.25,62.07,62.21,99393.0,60.7687,60.8273,60.6514,60.7882,99393.0
2022-11-23 11:00:00,62.23,62.33,62.08,62.11,62591.0,60.8078,60.9055,60.6612,60.6905,62591.0
2022-11-23 11:30:00,62.11,62.11,61.77,61.87,102280.0,60.6905,60.6905,60.3583,60.456,102280.0
2022-11-23 12:00:00,61.86,62.02,61.82,62.01,31773.0,60.4462,60.6026,60.4071,60.5928,31773.0
2022-11-23 12:30:00,62.0,62.02,61.72,61.82,68538.0,60.583,60.6026,60.3094,60.4071,68538.0
2022-11-23 13:00:00,61.79,61.95,61.77,61.95,42450.0,60.3778,60.5342,60.3583,60.5342,42450.0
2022-11-23 13:30:00,61.97,62.04,61.96,62.02,23390.0,60.5537,60.6221,60.5439,60.6026,23390.0
2022-11-23 14:00:00,62.06,62.4,61.92,62.26,189845.0,60.6416,60.9739,60.5048,60.8371,189845.0
2022-11-23 14:30:00,62.25,62.25,61.97,62.06,70303.0,60.8273,60.8273,60.5537,60.6416,70303.0
2022-11-23 15:00:00,62.06,62.25,62.0,62.15,130725.0,60.6416,60.8273,60.583,60.7296,130725.0
2022-11-23 15:30:00,62.14,62.14,61.99,62.02,211848.0,60.7198,60.7198,60.5732,60.6026,211848.0
2022-11-25 09:30:00,61.84,62.2,61.74,62.16,429085.0,60.4267,60.7784,60.329,60.7394,429085.0
2022-11-25 10:00:00,62.16,62.26,62.08,62.16,84989.0,60.7394,60.8371,60.6612,60.7394,84989.0
2022-11-25 10:30:00,62.16,62.17,62.02,62.14,61304.0,60.7394,60.7491,60.6026,60.7198,61304.0
2022-11-25 11:00:00,62.14,62.23,62.04,62.06,34985.0,60.7198,60.8078,60.6221,60.6416,34985.0
2022-11-25 11:30:00,62.06,62.18,62.04,62.16,67879.0,60.6416,60.7589,60.6221,60.7394,67879.0
2022-11-25 12:00:00,62.16,62.19,62.02,62.16,113651.0,60.7394,60.7687,60.6026,60.7394,113651.0
2022-11-25 12:30:00,62.19,62.19,62.02,62.08,225580.0,60.7687,60.7687,60.6026,60.6612,225580.0
2022-11-28 09:30:00,61.51,61.77,61.38,61.46,234767.0,60.1042,60.3583,59.9772,60.0554,234767.0
2022-11-28 10:00:00,61.43,61.79,61.42,61.7,121824.0,60.026,60.3778,60.0163,60.2899,121824.0
2022-11-28 10:30:00,61.71,61.8,61.36,61.36,100507.0,60.2996,60.3876,59.9576,59.9576,100507.0
2022-11-28 11:00:00,61.37,61.48,61.25,61.3,52288.0,59.9674,60.0749,59.8502,59.899,52288.0
2022-11-28 11:30:00,61.31,61.38,61.3,61.35,39222.0,59.9088,59.9772,59.899,59.9479,39222.0
2022-11-28 12:00:00,61.3,61.45,61.1,61.3,100540.0,59.899,60.0456,59.7036,59.899,100540.0
2022-11-28 12:30:00,61.31,61.39,61.08,61.08,146992.0,59.9088,59.987,59.684,59.684,146992.0
2022-11-28 13:00:00,61.09,61.15,60.97,61.05,41014.0,59.6938,59.7524,59.5766,59.6547,41014.0
2022-11-28 13:30:00,61.04,61.08,60.92,60.96,86409.0,59.645,59.684,59.5277,59.5668,86409.0
2022-11-28 14:00:00,60.95,61.03,60.88,60.89,100994.0,59.557,59.6352,59.4886,59.4984,100994.0
2022-11-28 14:30:00,60.9,60.93,60.81,60.83,114107.0,59.5082,59.5375,59.4202,59.4398,114107.0
2022-11-28 15:00:00,60.83,60.84,60.46,60.49,200712.0,59.4398,59.4495,59.0782,59.1075,200712.0
2022-11-28 15:30:00,60.5,60.79,60.48,60.76,349294.0,59.1173,59.4007,59.0978,59.3714,349294.0
2022-11-29 09:30:00,60.53,60.85,60.4,60.75,208832.0,59.1466,59.4593,59.0196,59.3616,208832.0
2022-11-29 10:00:00,60.75,61.07,60.67,61.05,99236.0,59.3616,59.6743,59.2834,59.6547,99236.0
2022-11-29 10:30:00,61.07,61.2,61.02,61.17,61285.0,59.6743,59.8013,59.6254,59.772,61285.0
2022-11-29 11:00:00,61.16,61.21,60.82,60.85,102363.0,59.7622,59.8111,59.43,59.4593,102363.0
2022-11-29 11:30:00,60.84,61.07,60.8,61.05,161368.0,59.4495,59.6743,59.4104,59.6547,161368.0
2022-11-29 12:00:00,61.05,61.06,60.87,60.94,103208.0,59.6547,59.6645,59.4788,59.5472,103208.0
2022-11-29 12:30:00,60.94,61.18,60.93,61.15,115637.0,59.5472,59.7818,59.5375,59.7524,115637.0
2022-11-29 13:00:00,61.15,61.22,61.01,61.01,92085.0,59.7524,59.8208,59.6156,59.6156,92085.0
2022-11-29 13:30:00,61.0,61.16,60.99,61.14,51284.0,59.6059,59.7622,59.5961,59.7427,51284.0
2022-11-29 14:00:00,61.14,61.28,61.02,61.03,52858.0,59.7427,59.8795,59.6254,59.6352,52858.0
2022-11-29 14:30:00,61.03,61.06,60.91,61.04,80917.0,59.6352,59.6645,59.5179,59.645,80917.0
2022-11-29 15:00:00,61.04,61.12,61.02,61.06,113785.0,59.645,59.7231,59.6254,59.6645,113785.0
2022-11-29 15:30:00,61.06,61.2,61.04,61.17,237606.0,59.6645,59.8013,59.645,59.772,237606.0
2022-11-30 09:30:00,60.99,61.08,59.88,60.17,385770.0,59.5961,59.684,58.5115,58.7948,385770.0
2022-11-30 10:00:00,60.18,60.32,60.01,60.18,142789.0,58.8046,58.9414,58.6385,58.8046,142789.0
2022-11-30 10:30:00,60.18,60.27,60.02,60.26,99488.0,58.8046,58.8926,58.6483,58.8828,99488.0
2022-11-30 11:00:00,60.26,60.46,60.16,60.44,85633.0,58.8828,59.0782,58.7851,59.0587,85633.0
2022-11-30 11:30:00,60.45,60.55,60.2,60.27,214665.0,59.0684,59.1662,58.8242,58.8926,214665.0
2022-11-30 12:00:00,60.26,60.31,60.02,60.16,95969.0,58.8828,58.9316,58.6483,58.7851,95969.0
2022-11-30 12:30:00,60.14,60.21,60.05,60.16,89196.0,58.7655,58.8339,58.6776,58.7851,89196.0
2022-11-30 13:00:00,60.17,60.28,60.16,60.21,106604.0,58.7948,58.9023,58.7851,58.8339,106604.0
2022-11-30 13:30:00,60.2,61.11,60.11,61.08,565730.0,58.8242,59.7134,58.7362,59.684,565730.0
2022-11-30 14:00:00,61.06,61.62,61.06,61.55,426088.0,59.6645,60.2117,59.6645,60.1433,426088.0
2022-11-30 14:30:00,61.54,61.62,61.42,61.53,200582.0,60.1335,60.2117,60.0163,60.1238,200582.0
2022-11-30 15:00:00,61.53,62.02,61.5,61.99,217649.0,60.1238,60.6026,60.0944,60.5732,217649.0
2022-11-30 15:30:00,61.98,62.33,61.89,62.33,591772.0,60.5635,60.9055,60.4755,60.9055,591772.0
2022-12-01 09:30:00,62.7,63.59,62.7,63.48,461345.0,61.267,62.1367,61.267,62.0292,461345.0
2022-12-01 10:00:00,63.48,63.7,62.86,62.89,257843.0,62.0292,62.2442,61.4234,61.4527,257843.0
2022-12-01 10:30:00,62.89,63.32,62.78,63.31,196246.0,61.4527,61.8728,61.3452,61.8631,196246.0
2022-12-01 11:00:00,63.31,63.33,62.87,62.92,65053.0,61.8631,61.8826,61.4331,61.482,65053.0
2022-12-01 11:30:00,62.94,63.17,62.89,63.14,215281.0,61.5015,61.7263,61.4527,61.697,215281.0
2022-12-01 12:00:00,63.15,63.16,62.79,63.12,111488.0,61.7067,61.7165,61.355,61.6774,111488.0
2022-12-01 12:30:00,63.11,63.2,63.01,63.07,123638.0,61.6676,61.7556,61.5699,61.6286,123638.0
2022-12-01 13:00:00,63.08,63.17,62.9,62.99,152839.0,61.6383,61.7263,61.4624,61.5504,152839.0
2022-12-01 13:30:00,62.98,63.02,62.87,62.92,92230.0,61.5406,61.5797,61.4331,61.482,92230.0
2022-12-01 14:00:00,62.92,62.94,62.69,62.83,56934.0,61.482,61.5015,61.2572,61.394,56934.0
2022-12-01 14:30:00,62.83,62.93,62.77,62.91,90506.0,61.394,61.4918,61.3354,61.4722,90506.0
2022-12-01 15:00:00,62.91,63.02,62.84,62.94,118001.0,61.4722,61.5797,61.4038,61.5015,118001.0
2022-12-01 15:30:00,62.93,63.24,62.93,63.05,372848.0,61.4918,61.7947,61.4918,61.609,372848.0
2022-12-02 09:30:00,61.8,62.62,61.73,62.5,496236.0,60.3876,61.1888,60.3192,61.0716,496236.0
2022-12-02 10:00:00,62.5,62.81,62.34,62.5,98147.0,61.0716,61.3745,60.9152,61.0716,98147.0
2022-12-02 10:30:00,62.5,62.61,62.34,62.42,142762.0,61.0716,61.1791,60.9152,60.9934,142762.0
2022-12-02 11:00:00,62.43,62.59,62.34,62.59,38496.0,61.0032,61.1595,60.9152,61.1595,38496.0
2022-12-02 11:30:00,62.59,62.72,62.55,62.57,55952.0,61.1595,61.2866,61.1204,61.14,55952.0
2022-12-02 12:00:00,62.57,62.64,62.43,62.47,28074.0,61.14,61.2084,61.0032,61.0423,28074.0
2022-12-02 12:30:00,62.46,62.53,62.3,62.3,40510.0,61.0325,61.1009,60.8762,60.8762,40510.0
2022-12-02 13:00:00,62.29,62.42,62.27,62.37,40703.0,60.8664,60.9934,60.8468,60.9446,40703.0
2022-12-02 13:30:00,62.36,62.47,62.33,62.45,40498.0,60.9348,61.0423,60.9055,61.0227,40498.0
2022-12-02 14:00:00,62.46,62.54,62.39,62.48,48426.0,61.0325,61.1107,60.9641,61.052,48426.0
2022-12-02 14:30:00,62.48,62.77,62.44,62.77,78140.0,61.052,61.3354,61.013,61.3354,78140.0
2022-12-02 15:00:00,62.78,62.97,62.77,62.8,140325.0,61.3452,61.5308,61.3354,61.3647,140325.0
2022-12-02 15:30:00,62.8,62.82,62.51,62.65,338498.0,61.3647,61.3843,61.0814,61.2182,338498.0
2022-12-05 09:30:00,61.8,61.83,61.21,61.21,326068.0,60.3876,60.4169,59.8111,59.8111,326068.0
2022-12-05 10:00:00,61.2,61.44,60.92,61.22,206742.0,59.8013,60.0358,59.5277,59.8208,206742.0
2022-12-05 10:30:00,61.23,61.53,61.15,61.52,97120.0,59.8306,60.1238,59.7524,60.114,97120.0
2022-12-05 11:00:00,61.53,61.66,61.28,61.36,255046.0,60.1238,60.2508,59.8795,59.9576,255046.0
2022-12-05 11:30:00,61.37,61.46,61.25,61.28,107681.0,59.9674,60.0554,59.8502,59.8795,107681.0
2022-12-05 12:00:00,61.27,61.49,61.25,61.44,84939.0,59.8697,60.0847,59.8502,60.0358,84939.0
2022-12-05 12:30:00,61.43,61.5,61.32,61.34,205878.0,60.026,60.0944,59.9186,59.9381,205878.0
2022-12-05 13:00:00,61.33,61.44,61.26,61.31,221516.0,59.9283,60.0358,59.8599,59.9088,221516.0
2022-12-05 13:30:00,61.3,61.38,61.1,61.11,81001.0,59.899,59.9772,59.7036,59.7134,81001.0
2022-12-05 14:00:00,61.11,61.26,61.08,61.19,67590.0,59.7134,59.8599,59.684,59.7915,67590.0
2022-12-05 14:30:00,61.19,61.32,61.1,61.28,67751.0,59.7915,59.9186,59.7036,59.8795,67751.0
2022-12-05 15:00:00,61.27,61.33,61.14,61.16,282467.0,59.8697,59.9283,59.7427,59.7622,282467.0
2022-12-05 15:30:00,61.16,61.34,61.11,61.2,375472.0,59.7622,59.9381,59.7134,59.8013,375472.0
2022-12-06 09:30:00,61.44,61.44,60.89,61.04,322182.0,60.0358,60.0358,59.4984,59.645,322182.0
2022-12-06 10:00:00,61.03,61.07,60.73,60.78,95736.0,59.6352,59.6743,59.342,59.3909,95736.0
2022-12-06 10:30:00,60.8,60.89,60.5,60.55,91074.0,59.4104,59.4984,59.1173,59.1662,91074.0
2022-12-06 11:00:00,60.56,60.6,60.34,60.39,76997.0,59.1759,59.215,58.961,59.0098,76997.0
2022-12-06 11:30:00,60.38,60.47,60.24,60.34,57291.0,59.0,59.088,58.8632,58.961,57291.0
2022-12-06 12:00:00,60.34,60.43,60.14,60.33,136698.0,58.961,59.0489,58.7655,58.9512,136698.0
2022-12-06 12:30:00,60.33,60.39,60.23,60.27,51325.0,58.9512,59.0098,58.8535,58.8926,51325.0
2022-12-06 13:00:00,60.24,60.33,59.88,59.88,175127.0,58.8632,58.9512,58.5115,58.5115,175127.0
2022-12-06 13:30:00,59.87,60.03,59.79,59.86,463949.0,58.5017,58.658,58.4235,58.4919,463949.0
2022-12-06 14:00:00,59.86,59.87,59.61,59.66,264489.0,58.4919,58.5017,58.2476,58.2965,264489.0
2022-12-06 14:30:00,59.67,59.9,59.59,59.88,241555.0,58.3063,58.531,58.2281,58.5115,241555.0
2022-12-06 15:00:00,59.88,60.04,59.85,59.95,271431.0,58.5115,58.6678,58.4822,58.5799,271431.0
2022-12-06 15:30:00,59.94,60.39,59.93,60.36,492801.0,58.5701,59.0098,58.5603,58.9805,492801.0
2022-12-07 09:30:00,60.56,61.28,60.49,60.75,366330.0,59.1759,59.8795,59.1075,59.3616,366330.0
2022-12-07 10:00:00,60.73,61.04,60.5,61.03,367912.0,59.342,59.645,59.1173,59.6352,367912.0
2022-12-07 10:30:00,61.03,61.62,61.02,61.5,272487.0,59.6352,60.2117,59.6254,60.0944,272487.0
2022-12-07 11:00:00,61.49,61.62,61.21,61.24,177492.0,60.0847,60.2117,59.8111,59.8404,177492.0
2022-12-07 11:30:00,61.23,61.31,61.05,61.26,183779.0,59.8306,59.9088,59.6547,59.8599,183779.0
2022-12-07 12:00:00,61.27,61.35,61.17,61.22,91315.0,59.8697,59.9479,59.772,59.8208,91315.0
2022-12-07 12:30:00,61.23,61.55,61.23,61.52,75380.0,59.8306,60.1433,59.8306,60.114,75380.0
2022-12-07 13:00:00,61.51,61.64,61.43,61.52,118128.0,60.1042,60.2312,60.026,60.114,118128.0
2022-12-07 13:30:00,61.51,61.56,61.36,61.39,98675.0,60.1042,60.1531,59.9576,59.987,98675.0
2022-12-07 14:00:00,61.39,61.42,61.19,61.32,75420.0,59.987,60.0163,59.7915,59.9186,75420.0
2022-12-07 14:30:00,61.31,61.45,61.25,61.3,81275.0,59.9088,60.0456,59.8502,59.899,81275.0
2022-12-07 15:00:00,61.3,61.38,61.15,61.3,193057.0,59.899,59.9772,59.7524,59.899,193057.0
2022-12-07 15:30:00,61.31,61.5,61.28,61.45,479219.0,59.9088,60.0944,59.8795,60.0456,479219.0
2022-12-08 09:30:00,61.55,61.81,61.11,61.81,335141.0,60.1433,60.3974,59.7134,60.3974,335141.0
2022-12-08 10:00:00,61.82,62.17,61.67,62.11,250986.0,60.4071,60.7491,60.2606,60.6905,250986.0
2022-12-08 10:30:00,62.12,62.18,61.99,62.02,168180.0,60.7003,60.7589,60.5732,60.6026,168180.0
2022-12-08 11:00:00,62.02,62.09,61.72,61.92,144720.0,60.6026,60.671,60.3094,60.5048,144720.0
2022-12-08 11:30:00,61.92,62.03,61.86,61.88,77200.0,60.5048,60.6123,60.4462,60.4658,77200.0
2022-12-08 12:00:00,61.88,62.0,61.84,61.86,325691.0,60.4658,60.583,60.4267,60.4462,325691.0
2022-12-08 12:30:00,61.85,61.87,61.66,61.86,402715.0,60.4364,60.456,60.2508,60.4462,402715.0
2022-12-08 13:00:00,61.87,61.97,61.86,61.97,81659.0,60.456,60.5537,60.4462,60.5537,81659.0
2022-12-08 13:30:00,61.97,62.05,61.89,61.91,80133.0,60.5537,60.6319,60.4755,60.4951,80133.0
2022-12-08 14:00:00,61.9,61.91,61.63,61.8,129384.0,60.4853,60.4951,60.2215,60.3876,129384.0
2022-12-08 14:30:00,61.81,61.86,61.71,61.78,96929.0,60.3974,60.4462,60.2996,60.368,96929.0
2022-12-08 15:00:00,61.77,61.85,61.67,61.79,110495.0,60.3583,60.4364,60.2606,60.3778,110495.0
2022-12-08 15:30:00,61.8,61.86,61.61,61.84,379025.0,60.3876,60.4462,60.2019,60.4267,379025.0
2022-12-09 09:30:00,61.28,61.93,61.21,61.8,404144.0,59.8795,60.5146,59.8111,60.3876,404144.0
2022-12-09 10:00:00,61.8,61.9,61.59,61.68,146915.0,60.3876,60.4853,60.1824,60.2703,146915.0
2022-12-09 10:30:00,61.68,61.91,61.57,61.89,106684.0,60.2703,60.4951,60.1628,60.4755,106684.0
2022-12-09 11:00:00,61.91,61.99,61.73,61.77,66197.0,60.4951,60.5732,60.3192,60.3583,66197.0
2022-12-09 11:30:00,61.76,61.98,61.68,61.96,83497.0,60.3485,60.5635,60.2703,60.5439,83497.0
2022-12-09 12:00:00,61.96,62.01,61.83,61.85,108434.0,60.5439,60.5928,60.4169,60.4364,108434.0
2022-12-09 12:30:00,61.84,62.03,61.84,61.88,53372.0,60.4267,60.6123,60.4267,60.4658,53372.0
2022-12-09 13:00:00,61.88,61.88,61.71,61.8,52774.0,60.4658,60.4658,60.2996,60.3876,52774.0
2022-12-09 13:30:00,61.8,61.83,61.63,61.66,126722.0,60.3876,60.4169,60.2215,60.2508,126722.0
2022-12-09 14:00:00,61.67,61.67,61.48,61.59,54089.0,60.2606,60.2606,60.0749,60.1824,54089.0
2022-12-09 14:30:00,61.58,61.78,61.55,61.74,120964.0,60.1726,60.368,60.1433,60.329,120964.0
2022-12-09 15:00:00,61.75,61.85,61.67,61.69,143501.0,60.3387,60.4364,60.2606,60.2801,143501.0
2022-12-09 15:30:00,61.68,61.7,61.32,61.37,567093.0,60.2703,60.2899,59.9186,59.9674,567093.0
2022-12-12 09:30:00,61.45,61.48,61.2,61.35,187675.0,60.0456,60.0749,59.8013,59.9479,187675.0
2022-12-12 10:00:00,61.32,61.42,60.99,61.1,92557.0,59.9186,60.0163,59.5961,59.7036,92557.0
2022-12-12 10:30:00,61.1,61.34,61.08,61.25,67537.0,59.7036,59.9381,59.684,59.8502,67537.0
2022-12-12 11:00:00,61.25,61.63,61.18,61.61,93519.0,59.8502,60.2215,59.7818,60.2019,93519.0
2022-12-12 11:30:00,61.62,61.68,61.55,61.67,83073.0,60.2117,60.2703,60.1433,60.2606,83073.0
2022-12-12 12:00:00,61.68,61.79,61.65,61.72,53023.0,60.2703,60.3778,60.241,60.3094,53023.0
2022-12-12 12:30:00,61.71,61.91,61.7,61.9,110670.0,60.2996,60.4951,60.2899,60.4853,110670.0
2022-12-12 13:00:00,61.93,61.96,61.75,61.8,93708.0,60.5146,60.5439,60.3387,60.3876,93708.0
2022-12-12 13:30:00,61.8,61.97,61.79,61.95,67254.0,60.3876,60.5537,60.3778,60.5342,67254.0
2022-12-12 14:00:00,61.97,62.0,61.86,61.87,83095.0,60.5537,60.583,60.4462,60.456,83095.0
2022-12-12 14:30:00,61.85,62.07,61.83,62.05,60699.0,60.4364,60.6514,60.4169,60.6319,60699.0
2022-12-12 15:00:00,62.06,62.27,62.06,62.25,107498.0,60.6416,60.8468,60.6416,60.8273,107498.0
2022-12-12 15:30:00,62.26,62.29,62.11,62.2,298140.0,60.8371,60.8664,60.6905,60.7784,298140.0
2022-12-13 09:30:00,65.0,65.58,64.55,64.74,1250530.0,63.5145,64.0812,63.0747,63.2604,1250530.0
2022-12-13 10:00:00,64.76,64.88,63.8,63.96,292044.0,63.2799,63.3972,62.3419,62.4982,292044.0
2022-12-13 10:30:00,63.99,64.21,63.63,63.68,232718.0,62.5275,62.7425,62.1758,62.2246,232718.0
2022-12-13 11:00:00,63.7,63.89,63.6,63.73,162827.0,62.2442,62.4298,62.1465,62.2735,162827.0
2022-12-13 11:30:00,63.72,63.9,63.37,63.59,195040.0,62.2637,62.4396,61.9217,62.1367,195040.0
2022-12-13 12:00:00,63.59,63.68,63.16,63.32,223776.0,62.1367,62.2246,61.7165,61.8728,223776.0
2022-12-13 12:30:00,63.31,63.39,62.99,63.18,250207.0,61.8631,61.9412,61.5504,61.736,250207.0
2022-12-13 13:00:00,63.18,63.45,63.15,63.39,200323.0,61.736,61.9999,61.7067,61.9412,200323.0
2022-12-13 13:30:00,63.4,63.49,63.09,63.28,179995.0,61.951,62.039,61.6481,61.8338,179995.0
2022-12-13 14:00:00,63.29,63.44,63.13,63.26,82204.0,61.8435,61.9901,61.6872,61.8142,82204.0
2022-12-13 14:30:00,63.25,63.6,63.2,63.3,139086.0,61.8044,62.1465,61.7556,61.8533,139086.0
2022-12-13 15:00:00,63.29,63.35,62.97,63.32,131772.0,61.8435,61.9022,61.5308,61.8728,131772.0
2022-12-13 15:30:00,63.33,63.49,63.22,63.29,483309.0,61.8826,62.039,61.7751,61.8435,483309.0
2022-12-14 09:30:00,63.28,63.73,63.18,63.56,201830.0,61.8338,62.2735,61.736,62.1074,201830.0
2022-12-14 10:00:00,63.57,63.63,63.32,63.43,68855.0,62.1171,62.1758,61.8728,61.9803,68855.0
2022-12-14 10:30:00,63.46,63.65,63.42,63.65,102005.0,62.0097,62.1953,61.9706,62.1953,102005.0
2022-12-14 11:00:00,63.67,63.79,63.59,63.73,59284.0,62.2149,62.3321,62.1367,62.2735,59284.0
2022-12-14 11:30:00,63.72,63.79,63.58,63.65,83283.0,62.2637,62.3321,62.1269,62.1953,83283.0
2022-12-14 12:00:00,63.64,63.73,63.51,63.52,90146.0,62.1855,62.2735,62.0585,62.0683,90146.0
2022-12-14 12:30:00,63.51,63.58,63.45,63.46,31270.0,62.0585,62.1269,61.9999,62.0097,31270.0
2022-12-14 13:00:00,63.46,63.62,63.44,63.61,86250.0,62.0097,62.166,61.9901,62.1562,86250.0
2022-12-14 13:30:00,63.62,63.81,63.62,63.69,81397.0,62.166,62.3517,62.166,62.2344,81397.0
2022-12-14 14:00:00,63.72,63.72,62.55,62.92,524559.0,62.2637,62.2637,61.1204,61.482,524559.0
2022-12-14 14:30:00,62.9,63.19,62.27,62.91,751222.0,61.4624,61.7458,60.8468,61.4722,751222.0
2022-12-14 15:00:00,62.9,63.69,62.78,62.78,549027.0,61.4624,62.2344,61.3452,61.3452,549027.0
2022-12-14 15:30:00,62.76,63.1,62.63,62.95,760467.0,61.3256,61.6579,61.1986,61.5113,760467.0
2022-12-15 09:30:00,61.64,62.01,61.27,61.53,370567.0,60.2312,60.5928,59.8697,60.1238,370567.0
2022-12-15 10:00:00,61.54,61.81,61.42,61.78,181561.0,60.1335,60.3974,60.0163,60.368,181561.0
2022-12-15 10:30:00,61.77,61.95,61.48,61.55,195354.0,60.3583,60.5342,60.0749,60.1433,195354.0
2022-12-15 11:00:00,61.56,61.69,61.3,61.65,237742.0,60.1531,60.2801,59.899,60.241,237742.0
2022-12-15 11:30:00,61.67,62.13,61.55,62.08,227300.0,60.2606,60.71,60.1433,60.6612,227300.0
2022-12-15 12:00:00,62.08,62.34,62.06,62.33,311660.0,60.6612,60.9152,60.6416,60.9055,311660.0
2022-12-15 12:30:00,62.34,62.54,62.23,62.27,126267.0,60.9152,61.1107,60.8078,60.8468,126267.0
2022-12-15 13:00:00,62.28,62.34,62.1,62.22,107558.0,60.8566,60.9152,60.6807,60.798,107558.0
2022-12-15 13:30:00,62.23,62.36,62.2,62.32,161366.0,60.8078,60.9348,60.7784,60.8957,161366.0
2022-12-15 14:00:00,62.32,62.39,62.14,62.2,105925.0,60.8957,60.9641,60.7198,60.7784,105925.0
2022-12-15 14:30:00,62.2,62.7,62.19,62.69,175186.0,60.7784,61.267,60.7687,61.2572,175186.0
2022-12-15 15:00:00,62.69,62.8,62.56,62.78,175067.0,61.2572,61.3647,61.1302,61.3452,175067.0
2022-12-15 15:30:00,62.78,62.78,62.39,62.57,621171.0,61.3452,61.3452,60.9641,61.14,621171.0
2022-12-16 09:30:00,61.88,62.24,61.7,61.96,259122.0,60.4658,60.8175,60.2899,60.5439,259122.0
2022-12-16 10:00:00,61.98,62.03,61.33,61.44,211869.0,60.5635,60.6123,59.9283,60.0358,211869.0
2022-12-16 10:30:00,61.44,61.71,61.33,61.64,108007.0,60.0358,60.2996,59.9283,60.2312,108007.0
2022-12-16 11:00:00,61.65,61.89,61.51,61.61,107071.0,60.241,60.4755,60.1042,60.2019,107071.0
2022-12-16 11:30:00,61.61,61.68,61.19,61.21,118492.0,60.2019,60.2703,59.7915,59.8111,118492.0
2022-12-16 12:00:00,61.22,61.28,61.07,61.15,116297.0,59.8208,59.8795,59.6743,59.7524,116297.0
2022-12-16 12:30:00,61.15,61.33,61.05,61.08,204807.0,59.7524,59.9283,59.6547,59.684,204807.0
2022-12-16 13:00:00,61.07,61.21,61.05,61.15,127365.0,59.6743,59.8111,59.6547,59.7524,127365.0
2022-12-16 13:30:00,61.14,61.4,61.13,61.35,116222.0,59.7427,59.9967,59.7329,59.9479,116222.0
2022-12-16 14:00:00,61.34,61.45,61.26,61.27,129419.0,59.9381,60.0456,59.8599,59.8697,129419.0
2022-12-16 14:30:00,61.26,61.5,61.15,61.45,156794.0,59.8599,60.0944,59.7524,60.0456,156794.0
2022-12-16 15:00:00,61.46,61.58,61.3,61.52,330639.0,60.0554,60.1726,59.899,60.114,330639.0
2022-12-16 15:30:00,61.53,61.77,61.46,61.58,671232.0,60.1238,60.3583,60.0554,60.1726,671232.0
2022-12-19 09:30:00,61.14,61.54,61.08,61.16,285253.0,59.9356,60.3277,59.8767,59.9552,285253.0
2022-12-19 10:00:00,61.16,61.39,61.06,61.32,148391.0,59.9552,60.1806,59.8571,60.112,148391.0
2022-12-19 10:30:00,61.32,61.35,60.84,60.86,63886.0,60.112,60.1414,59.6415,59.6611,63886.0
2022-12-19 11:00:00,60.86,60.93,60.73,60.82,244294.0,59.6611,59.7297,59.5336,59.6219,244294.0
2022-12-19 11:30:00,60.81,60.85,60.64,60.78,112210.0,59.6121,59.6513,59.4454,59.5826,112210.0
2022-12-19 12:00:00,60.78,61.06,60.77,60.91,67153.0,59.5826,59.8571,59.5728,59.7101,67153.0
2022-12-19 12:30:00,60.91,61.02,60.85,60.94,64227.0,59.7101,59.8179,59.6513,59.7395,64227.0
2022-12-19 13:00:00,60.94,60.95,60.75,60.77,68131.0,59.7395,59.7493,59.5532,59.5728,68131.0
2022-12-19 13:30:00,60.76,60.76,60.51,60.52,101906.0,59.563,59.563,59.318,59.3278,101906.0
2022-12-19 14:00:00,60.51,60.52,60.36,60.37,140405.0,59.318,59.3278,59.1709,59.1807,140405.0
2022-12-19 14:30:00,60.36,60.44,60.18,60.26,144423.0,59.1709,59.2493,58.9945,59.0729,144423.0
2022-12-19 15:00:00,60.25,60.4,60.13,60.35,243554.0,59.0631,59.2101,58.9455,59.1611,243554.0
2022-12-19 15:30:00,60.35,60.44,60.25,60.39,533984.0,59.1611,59.2493,59.0631,59.2003,533984.0
2022-12-20 09:30:00,59.83,59.94,59.57,59.84,241206.0,58.6514,58.7592,58.3965,58.6612,241206.0
2022-12-20 10:00:00,59.84,60.33,59.84,60.33,97850.0,58.6612,59.1415,58.6612,59.1415,97850.0
2022-12-20 10:30:00,60.36,60.54,60.29,60.3,76884.0,59.1709,59.3474,59.1023,59.1121,76884.0
2022-12-20 11:00:00,60.3,60.41,59.93,60.03,93353.0,59.1121,59.2199,58.7494,58.8474,93353.0
2022-12-20 11:30:00,60.03,60.1,59.93,60.05,52495.0,58.8474,58.916,58.7494,58.867,52495.0
2022-12-20 12:00:00,60.06,60.17,60.04,60.08,49898.0,58.8768,58.9847,58.8572,58.8964,49898.0
2022-12-20 12:30:00,60.06,60.26,59.97,60.21,120824.0,58.8768,59.0729,58.7886,59.0239,120824.0
2022-12-20 13:00:00,60.21,60.24,60.07,60.14,30778.0,59.0239,59.0533,58.8866,58.9553,30778.0
2022-12-20 13:30:00,60.14,60.29,60.13,60.15,49933.0,58.9553,59.1023,58.9455,58.9651,49933.0
2022-12-20 14:00:00,60.15,60.26,60.12,60.21,36152.0,58.9651,59.0729,58.9357,59.0239,36152.0
2022-12-20 14:30:00,60.21,60.21,59.94,59.99,105891.0,59.0239,59.0239,58.7592,58.8082,105891.0
2022-12-20 15:00:00,59.99,60.0,59.9,59.98,68906.0,58.8082,58.818,58.72,58.7984,68906.0
2022-12-20 15:30:00,59.97,60.13,59.97,60.03,285799.0,58.7886,58.9455,58.7886,58.8474,285799.0
2022-12-21 09:30:00,60.74,60.99,60.53,60.69,324540.0,59.5434,59.7885,59.3376,59.4944,324540.0
2022-12-21 10:00:00,60.71,60.91,60.63,60.88,226844.0,59.514,59.7101,59.4356,59.6807,226844.0
2022-12-21 10:30:00,60.89,61.14,60.85,61.07,108358.0,59.6905,59.9356,59.6513,59.8669,108358.0
2022-12-21 11:00:00,61.08,61.19,61.02,61.13,61724.0,59.8767,59.9846,59.8179,59.9258,61724.0
2022-12-21 11:30:00,61.14,61.21,61.02,61.09,43491.0,59.9356,60.0042,59.8179,59.8865,43491.0
2022-12-21 12:00:00,61.08,61.16,60.99,61.0,38437.0,59.8767,59.9552,59.7885,59.7983,38437.0
2022-12-21 12:30:00,61.0,61.14,61.0,61.13,45347.0,59.7983,59.9356,59.7983,59.9258,45347.0
2022-12-21 13:00:00,61.12,61.25,61.1,61.13,81164.0,59.916,60.0434,59.8963,59.9258,81164.0
2022-12-21 13:30:00,61.15,61.2,61.06,61.17,40072.0,59.9454,59.9944,59.8571,59.965,40072.0
2022-12-21 14:00:00,61.17,61.3,61.17,61.2,45896.0,59.965,60.0924,59.965,59.9944,45896.0
2022-12-21 14:30:00,61.19,61.3,61.03,61.09,62377.0,59.9846,60.0924,59.8277,59.8865,62377.0
2022-12-21 15:00:00,61.09,61.14,60.97,60.97,68320.0,59.8865,59.9356,59.7689,59.7689,68320.0
2022-12-21 15:30:00,60.98,61.19,60.98,61.18,274621.0,59.7787,59.9846,59.7787,59.9748,274621.0
2022-12-22 09:30:00,60.41,60.41,59.9,60.17,218817.0,59.2199,59.2199,58.72,58.9847,218817.0
2022-12-22 10:00:00,60.19,60.2,59.78,60.05,134861.0,59.0043,59.0141,58.6023,58.867,134861.0
2022-12-22 10:30:00,60.05,60.18,59.97,60.1,96551.0,58.867,58.9945,58.7886,58.916,96551.0
2022-12-22 11:00:00,60.09,60.1,59.96,60.03,69483.0,58.9062,58.916,58.7788,58.8474,69483.0
2022-12-22 11:30:00,60.02,60.08,59.88,59.96,106616.0,58.8376,58.8964,58.7004,58.7788,106616.0
2022-12-22 12:00:00,59.94,59.99,59.62,59.65,128663.0,58.7592,58.8082,58.4455,58.4749,128663.0
2022-12-22 12:30:00,59.64,59.66,59.54,59.62,91730.0,58.4651,58.4847,58.3671,58.4455,91730.0
2022-12-22 13:00:00,59.61,59.61,59.44,59.58,69184.0,58.4357,58.4357,58.269,58.4063,69184.0
2022-12-22 13:30:00,59.56,59.66,59.48,59.63,146181.0,58.3867,58.4847,58.3083,58.4553,146181.0
2022-12-22 14:00:00,59.63,60.06,59.63,60.05,117473.0,58.4553,58.8768,58.4553,58.867,117473.0
2022-12-22 14:30:00,60.03,60.23,59.95,60.22,80960.0,58.8474,59.0435,58.769,59.0337,80960.0
2022-12-22 15:00:00,60.23,60.61,60.18,60.58,120748.0,59.0435,59.416,58.9945,59.3866,120748.0
2022-12-22 15:30:00,60.59,60.63,60.3,60.61,347225.0,59.3964,59.4356,59.1121,59.416,347225.0
2022-12-23 09:30:00,60.32,60.55,59.98,60.0,145277.0,59.1317,59.3572,58.7984,58.818,145277.0
2022-12-23 10:00:00,60.06,60.59,60.02,60.47,194591.0,58.8768,59.3964,58.8376,59.2788,194591.0
2022-12-23 10:30:00,60.48,60.7,60.38,60.41,50112.0,59.2886,59.5042,59.1905,59.2199,50112.0
2022-12-23 11:00:00,60.4,60.52,60.35,60.42,49013.0,59.2101,59.3278,59.1611,59.2297,49013.0
2022-12-23 11:30:00,60.44,60.63,60.41,60.62,41998.0,59.2493,59.4356,59.2199,59.4258,41998.0
2022-12-23 12:00:00,60.62,60.78,60.6,60.74,25241.0,59.4258,59.5826,59.4062,59.5434,25241.0
2022-12-23 12:30:00,60.74,60.83,60.59,60.59,34430.0,59.5434,59.6317,59.3964,59.3964,34430.0
2022-12-23 13:00:00,60.6,60.78,60.59,60.74,31820.0,59.4062,59.5826,59.3964,59.5434,31820.0
2022-12-23 13:30:00,60.74,60.77,60.52,60.63,40500.0,59.5434,59.5728,59.3278,59.4356,40500.0
2022-12-23 14:00:00,60.64,60.68,60.54,60.56,41411.0,59.4454,59.4846,59.3474,59.367,41411.0
2022-12-23 14:30:00,60.55,60.73,60.55,60.72,45873.0,59.3572,59.5336,59.3572,59.5238,45873.0
2022-12-23 15:00:00,60.72,60.79,60.67,60.68,50365.0,59.5238,59.5925,59.4748,59.4846,50365.0
2022-12-23 15:30:00,60.68,60.84,60.6,60.82,190517.0,59.4846,59.6415,59.4062,59.6219,190517.0
2022-12-27 09:30:00,60.84,60.84,60.44,60.52,206716.0,59.6415,59.6415,59.2493,59.3278,206716.0
2022-12-27 10:00:00,60.52,61.03,60.47,60.91,74595.0,59.3278,59.8277,59.2788,59.7101,74595.0
2022-12-27 10:30:00,60.93,61.09,60.8,60.81,122994.0,59.7297,59.8865,59.6023,59.6121,122994.0
2022-12-27 11:00:00,60.81,60.88,60.67,60.77,135875.0,59.6121,59.6807,59.4748,59.5728,135875.0
2022-12-27 11:30:00,60.77,60.86,60.75,60.82,56836.0,59.5728,59.6611,59.5532,59.6219,56836.0
2022-12-27 12:00:00,60.83,60.89,60.73,60.74,57537.0,59.6317,59.6905,59.5336,59.5434,57537.0
2022-12-27 12:30:00,60.73,60.81,60.63,60.7,36529.0,59.5336,59.6121,59.4356,59.5042,36529.0
2022-12-27 13:00:00,60.7,60.82,60.64,60.67,67337.0,59.5042,59.6219,59.4454,59.4748,67337.0
2022-12-27 13:30:00,60.66,60.66,60.46,60.48,111079.0,59.465,59.465,59.269,59.2886,111079.0
2022-12-27 14:00:00,60.48,60.58,60.47,60.53,144316.0,59.2886,59.3866,59.2788,59.3376,144316.0
2022-12-27 14:30:00,60.53,60.63,60.44,60.62,101508.0,59.3376,59.4356,59.2493,59.4258,101508.0
2022-12-27 15:00:00,60.63,60.75,60.62,60.75,87580.0,59.4356,59.5532,59.4258,59.5532,87580.0
2022-12-27 15:30:00,60.75,60.83,60.63,60.66,212218.0,59.5532,59.6317,59.4356,59.465,212218.0
2022-12-28 09:30:00,60.72,61.01,60.5,60.72,88390.0,59.5238,59.8081,59.3082,59.5238,88390.0
2022-12-28 10:00:00,60.72,60.88,60.44,60.47,85906.0,59.5238,59.6807,59.2493,59.2788,85906.0
2022-12-28 10:30:00,60.46,60.53,60.07,60.08,54631.0,59.269,59.3376,58.8866,58.8964,54631.0
2022-12-28 11:00:00,60.09,60.15,59.96,60.06,78707.0,58.9062,58.9651,58.7788,58.8768,78707.0
2022-12-28 11:30:00,60.06,60.07,59.97,59.99,105470.0,58.8768,58.8866,58.7886,58.8082,105470.0
2022-12-28 12:00:00,59.97,60.0,59.64,59.69,97513.0,58.7886,58.818,58.4651,58.5141,97513.0
2022-12-28 12:30:00,59.69,59.98,59.67,59.95,90301.0,58.5141,58.7984,58.4945,58.769,90301.0
2022-12-28 13:00:00,59.95,60.15,59.94,60.0,39741.0,58.769,58.9651,58.7592,58.818,39741.0
2022-12-28 13:30:00,59.98,59.99,59.79,59.83,50195.0,58.7984,58.8082,58.6122,58.6514,50195.0
2022-12-28 14:00:00,59.82,59.88,59.69,59.71,91156.0,58.6416,58.7004,58.5141,58.5337,91156.0
2022-12-28 14:30:00,59.7,59.92,59.68,59.79,131865.0,58.5239,58.7396,58.5043,58.6122,131865.0
2022-12-28 15:00:00,59.8,59.8,59.51,59.58,104650.0,58.622,58.622,58.3377,58.4063,104650.0
2022-12-28 15:30:00,59.57,59.65,59.44,59.45,455236.0,58.3965,58.4749,58.269,58.2789,455236.0
2022-12-29 09:30:00,59.86,60.42,59.74,60.37,107503.0,58.6808,59.2297,58.5631,59.1807,107503.0
2022-12-29 10:00:00,60.4,60.68,60.37,60.57,40050.0,59.2101,59.4846,59.1807,59.3768,40050.0
2022-12-29 10:30:00,60.59,60.82,60.59,60.68,34365.0,59.3964,59.6219,59.3964,59.4846,34365.0
2022-12-29 11:00:00,60.64,60.65,60.43,60.64,43635.0,59.4454,59.4552,59.2395,59.4454,43635.0
2022-12-29 11:30:00,60.66,60.98,60.66,60.96,61525.0,59.465,59.7787,59.465,59.7591,61525.0
2022-12-29 12:00:00,60.96,61.09,60.91,61.02,57599.0,59.7591,59.8865,59.7101,59.8179,57599.0
2022-12-29 12:30:00,61.01,61.12,60.98,61.08,46313.0,59.8081,59.916,59.7787,59.8767,46313.0
2022-12-29 13:00:00,61.08,61.14,60.97,60.97,30137.0,59.8767,59.9356,59.7689,59.7689,30137.0
2022-12-29 13:30:00,60.97,61.02,60.87,61.02,52340.0,59.7689,59.8179,59.6709,59.8179,52340.0
2022-12-29 14:00:00,61.01,61.06,60.98,60.99,47417.0,59.8081,59.8571,59.7787,59.7885,47417.0
2022-12-29 14:30:00,60.99,61.14,60.98,60.98,52648.0,59.7885,59.9356,59.7787,59.7787,52648.0
2022-12-29 15:00:00,60.98,61.02,60.69,60.75,109709.0,59.7787,59.8179,59.4944,59.5532,109709.0
2022-12-29 15:30:00,60.74,61.02,60.74,60.89,343122.0,59.5434,59.8179,59.5434,59.6905,343122.0
2022-12-30 09:30:00,60.23,60.42,60.0,60.32,261210.0,59.0435,59.2297,58.818,59.1317,261210.0
2022-12-30 10:00:00,60.31,60.48,60.18,60.42,109221.0,59.1219,59.2886,58.9945,59.2297,109221.0
2022-12-30 10:30:00,60.43,60.44,60.18,60.19,34663.0,59.2395,59.2493,58.9945,59.0043,34663.0
2022-12-30 11:00:00,60.18,60.31,60.16,60.22,57884.0,58.9945,59.1219,58.9749,59.0337,57884.0
2022-12-30 11:30:00,60.22,60.39,60.18,60.37,35139.0,59.0337,59.2003,58.9945,59.1807,35139.0
2022-12-30 12:00:00,60.37,60.42,60.31,60.38,32598.0,59.1807,59.2297,59.1219,59.1905,32598.0
2022-12-30 12:30:00,60.38,60.43,60.26,60.38,47010.0,59.1905,59.2395,59.0729,59.1905,47010.0
2022-12-30 13:00:00,60.39,60.4,59.89,60.04,61083.0,59.2003,59.2101,58.7102,58.8572,61083.0
2022-12-30 13:30:00,60.04,60.15,60.03,60.07,61880.0,58.8572,58.9651,58.8474,58.8866,61880.0
2022-12-30 14:00:00,60.08,60.12,59.89,59.95,153842.0,58.8964,58.9357,58.7102,58.769,153842.0
2022-12-30 14:30:00,59.95,60.0,59.82,59.87,224154.0,58.769,58.818,58.6416,58.6906,224154.0
2022-12-30 15:00:00,59.87,60.19,59.87,60.07,186017.0,58.6906,59.0043,58.6906,58.8866,186017.0
2022-12-30 15:30:00,60.07,60.39,60.05,60.33,420990.0,58.8866,59.2003,58.867,59.1415,420990.0
2023-01-03 09:30:00,61.29,61.59,60.5,60.54,217117.0,60.0826,60.3767,59.3082,59.3474,217117.0
2023-01-03 10:00:00,60.52,60.82,60.5,60.82,80791.0,59.3278,59.6219,59.3082,59.6219,80791.0
2023-01-03 10:30:00,60.81,61.22,60.66,61.22,81924.0,59.6121,60.014,59.465,60.014,81924.0
2023-01-03 11:00:00,61.22,61.27,60.8,60.92,81207.0,60.014,60.063,59.6023,59.7199,81207.0
2023-01-03 11:30:00,60.93,60.93,60.58,60.66,53291.0,59.7297,59.7297,59.3866,59.465,53291.0
2023-01-03 12:00:00,60.66,60.72,60.53,60.71,69368.0,59.465,59.5238,59.3376,59.514,69368.0
2023-01-03 12:30:00,60.72,60.94,60.6,60.8,81982.0,59.5238,59.7395,59.4062,59.6023,81982.0
2023-01-03 13:00:00,60.79,61.11,60.7,61.09,121249.0,59.5925,59.9061,59.5042,59.8865,121249.0
2023-01-03 13:30:00,61.08,61.09,60.89,60.94,111329.0,59.8767,59.8865,59.6905,59.7395,111329.0
2023-01-03 14:00:00,60.94,60.97,60.73,60.79,71255.0,59.7395,59.7689,59.5336,59.5925,71255.0
2023-01-03 14:30:00,60.79,61.12,60.66,60.99,263667.0,59.5925,59.916,59.465,59.7885,263667.0
2023-01-03 15:00:00,60.98,61.23,60.94,61.1,171006.0,59.7787,60.0238,59.7395,59.8963,171006.0
2023-01-03 15:30:00,61.1,61.2,61.01,61.13,402780.0,59.8963,59.9944,59.8081,59.9258,402780.0
2023-01-04 09:30:00,61.86,62.58,61.86,62.35,261294.0,60.6414,61.3472,60.6414,61.1217,261294.0
2023-01-04 10:00:00,62.36,62.4,61.72,61.93,348158.0,61.1315,61.1707,60.5041,60.71,348158.0
2023-01-04 10:30:00,61.93,62.27,61.85,62.26,141733.0,60.71,61.0433,60.6316,61.0335,141733.0
2023-01-04 11:00:00,62.29,62.51,62.26,62.43,171469.0,61.0629,61.2786,61.0335,61.2001,171469.0
2023-01-04 11:30:00,62.44,62.82,62.43,62.77,176757.0,61.2099,61.5825,61.2001,61.5334,176757.0
2023-01-04 12:00:00,62.79,62.81,62.6,62.7,108110.0,61.5531,61.5727,61.3668,61.4648,108110.0
2023-01-04 12:30:00,62.71,62.81,62.63,62.63,38946.0,61.4746,61.5727,61.3962,61.3962,38946.0
2023-01-04 13:00:00,62.64,62.83,62.52,62.8,49598.0,61.406,61.5923,61.2884,61.5629,49598.0
2023-01-04 13:30:00,62.81,62.94,62.58,62.62,229547.0,61.5727,61.7001,61.3472,61.3864,229547.0
2023-01-04 14:00:00,62.61,62.88,62.25,62.29,295306.0,61.3766,61.6413,61.0237,61.0629,295306.0
2023-01-04 14:30:00,62.29,62.58,62.26,62.57,270507.0,61.0629,61.3472,61.0335,61.3374,270507.0
2023-01-04 15:00:00,62.56,62.69,62.47,62.48,232740.0,61.3276,61.455,61.2394,61.2492,232740.0
2023-01-04 15:30:00,62.48,62.65,62.2,62.64,593761.0,61.2492,61.4158,60.9747,61.406,593761.0
2023-01-05 09:30:00,61.85,62.02,61.21,61.83,272927.0,60.6316,60.7982,60.0042,60.612,272927.0
2023-01-05 10:00:00,61.83,62.14,61.76,61.95,81496.0,60.612,60.9159,60.5433,60.7296,81496.0
2023-01-05 10:30:00,61.95,62.13,61.79,61.8,95263.0,60.7296,60.9061,60.5728,60.5826,95263.0
2023-01-05 11:00:00,61.8,61.92,61.65,61.68,108747.0,60.5826,60.7002,60.4355,60.4649,108747.0
2023-01-05 11:30:00,61.68,61.82,61.65,61.73,120030.0,60.4649,60.6022,60.4355,60.5139,120030.0
2023-01-05 12:00:00,61.72,61.89,61.69,61.88,34345.0,60.5041,60.6708,60.4747,60.661,34345.0
2023-01-05 12:30:00,61.87,61.99,61.7,61.74,31306.0,60.6512,60.7688,60.4845,60.5237,31306.0
2023-01-05 13:00:00,61.7,62.13,61.66,62.05,98408.0,60.4845,60.9061,60.4453,60.8276,98408.0
2023-01-05 13:30:00,62.05,62.16,61.99,62.05,160615.0,60.8276,60.9355,60.7688,60.8276,160615.0
2023-01-05 14:00:00,62.07,62.19,62.03,62.09,120001.0,60.8472,60.9649,60.808,60.8668,120001.0
2023-01-05 14:30:00,62.09,62.42,62.09,62.23,79722.0,60.8668,61.1903,60.8668,61.0041,79722.0
2023-01-05 15:00:00,62.22,62.22,62.02,62.05,78575.0,60.9943,60.9943,60.7982,60.8276,78575.0
2023-01-05 15:30:00,62.05,62.17,61.95,62.16,390136.0,60.8276,60.9453,60.7296,60.9355,390136.0
2023-01-06 09:30:00,62.76,62.91,62.39,62.39,267870.0,61.5236,61.6707,61.1609,61.1609,267870.0
2023-01-06 10:00:00,62.41,62.9,62.41,62.8,213098.0,61.1805,61.6609,61.1805,61.5629,213098.0
2023-01-06 10:30:00,62.8,63.22,62.8,63.17,164977.0,61.5629,61.9746,61.5629,61.9256,164977.0
2023-01-06 11:00:00,63.18,63.37,63.18,63.32,120250.0,61.9354,62.1216,61.9354,62.0726,120250.0
2023-01-06 11:30:00,63.33,63.61,63.33,63.51,94018.0,62.0824,62.3569,62.0824,62.2589,94018.0
2023-01-06 12:00:00,63.53,63.56,63.39,63.4,60503.0,62.2785,62.3079,62.1412,62.151,60503.0
2023-01-06 12:30:00,63.42,63.48,63.26,63.31,57676.0,62.1706,62.2295,62.0138,62.0628,57676.0
2023-01-06 13:00:00,63.33,63.49,63.29,63.46,53408.0,62.0824,62.2393,62.0432,62.2099,53408.0
2023-01-06 13:30:00,63.47,63.6,63.45,63.52,54295.0,62.2197,62.3471,62.2001,62.2687,54295.0
2023-01-06 14:00:00,63.52,63.56,63.39,63.48,75036.0,62.2687,62.3079,62.1412,62.2295,75036.0
2023-01-06 14:30:00,63.49,63.65,63.43,63.62,195840.0,62.2393,62.3961,62.1804,62.3667,195840.0
2023-01-06 15:00:00,63.62,63.82,63.6,63.61,285466.0,62.3667,62.5628,62.3471,62.3569,285466.0
2023-01-06 15:30:00,63.6,63.84,63.59,63.64,774456.0,62.3471,62.5824,62.3373,62.3863,774456.0
2023-01-09 09:30:00,64.09,64.23,63.68,63.98,154332.0,62.8274,62.9647,62.4255,62.7196,154332.0
2023-01-09 10:00:00,63.98,64.3,63.97,64.3,138964.0,62.7196,63.0333,62.7098,63.0333,138964.0
2023-01-09 10:30:00,64.28,64.47,64.18,64.34,82678.0,63.0137,63.2,62.9157,63.0725,82678.0
2023-01-09 11:00:00,64.34,64.62,64.33,64.54,57277.0,63.0725,63.347,63.0627,63.2686,57277.0
2023-01-09 11:30:00,64.52,64.6,64.39,64.59,60552.0,63.249,63.3274,63.1215,63.3176,60552.0
2023-01-09 12:00:00,64.58,64.63,64.46,64.56,62154.0,63.3078,63.3568,63.1902,63.2882,62154.0
2023-01-09 12:30:00,64.57,64.57,64.35,64.45,37514.0,63.298,63.298,63.0823,63.1804,37514.0
2023-01-09 13:00:00,64.45,64.48,64.26,64.41,42715.0,63.1804,63.2098,62.9941,63.1411,42715.0
2023-01-09 13:30:00,64.39,64.42,64.05,64.19,57481.0,63.1215,63.1509,62.7882,62.9255,57481.0
2023-01-09 14:00:00,64.21,64.28,64.06,64.15,115600.0,62.9451,63.0137,62.798,62.8863,115600.0
2023-01-09 14:30:00,64.14,64.15,63.7,63.72,52978.0,62.8765,62.8863,62.4451,62.4647,52978.0
2023-01-09 15:00:00,63.74,63.82,63.65,63.71,86696.0,62.4843,62.5628,62.3961,62.4549,86696.0
2023-01-09 15:30:00,63.72,63.76,63.61,63.65,281951.0,62.4647,62.5039,62.3569,62.3961,281951.0
2023-01-10 09:30:00,63.27,63.78,63.15,63.51,193142.0,62.0236,62.5236,61.906,62.2589,193142.0
2023-01-10 10:00:00,63.53,63.84,63.51,63.54,237588.0,62.2785,62.5824,62.2589,62.2883,237588.0
2023-01-10 10:30:00,63.56,63.57,63.13,63.48,79921.0,62.3079,62.3177,61.8864,62.2295,79921.0
2023-01-10 11:00:00,63.5,63.67,63.46,63.52,54253.0,62.2491,62.4157,62.2099,62.2687,54253.0
2023-01-10 11:30:00,63.53,63.67,63.5,63.64,35031.0,62.2785,62.4157,62.2491,62.3863,35031.0
2023-01-10 12:00:00,63.65,63.79,63.52,63.69,40952.0,62.3961,62.5334,62.2687,62.4353,40952.0
2023-01-10 12:30:00,63.69,63.88,63.68,63.71,72467.0,62.4353,62.6216,62.4255,62.4549,72467.0
2023-01-10 13:00:00,63.71,63.81,63.62,63.76,104864.0,62.4549,62.553,62.3667,62.5039,104864.0
2023-01-10 13:30:00,63.76,63.96,63.76,63.96,83238.0,62.5039,62.7,62.5039,62.7,83238.0
2023-01-10 14:00:00,63.96,64.09,63.92,64.07,72457.0,62.7,62.8274,62.6608,62.8078,72457.0
2023-01-10 14:30:00,64.08,64.14,63.99,64.02,65967.0,62.8176,62.8765,62.7294,62.7588,65967.0
2023-01-10 15:00:00,64.03,64.11,63.89,64.0,86209.0,62.7686,62.847,62.6314,62.7392,86209.0
2023-01-10 15:30:00,63.99,64.32,63.98,64.3,290472.0,62.7294,63.0529,62.7196,63.0333,290472.0
2023-01-11 09:30:00,64.78,65.38,64.72,65.28,154928.0,63.5039,64.092,63.445,63.994,154928.0
2023-01-11 10:00:00,65.3,65.55,65.29,65.49,113922.0,64.0136,64.2587,64.0038,64.1999,113922.0
2023-01-11 10:30:00,65.49,65.49,65.18,65.2,190618.0,64.1999,64.1999,63.896,63.9156,190618.0
2023-01-11 11:00:00,65.2,65.39,65.2,65.31,53019.0,63.9156,64.1018,63.9156,64.0234,53019.0
2023-01-11 11:30:00,65.31,65.51,65.31,65.45,86674.0,64.0234,64.2195,64.0234,64.1607,86674.0
2023-01-11 12:00:00,65.46,65.62,65.43,65.57,58318.0,64.1705,64.3273,64.141,64.2783,58318.0
2023-01-11 12:30:00,65.58,65.64,65.52,65.63,47629.0,64.2881,64.3469,64.2293,64.3371,47629.0
2023-01-11 13:00:00,65.63,65.74,65.59,65.67,113240.0,64.3371,64.4449,64.2979,64.3763,113240.0
2023-01-11 13:30:00,65.67,65.76,65.59,65.69,69727.0,64.3763,64.4645,64.2979,64.3959,69727.0
2023-01-11 14:00:00,65.69,65.72,65.59,65.61,74456.0,64.3959,64.4253,64.2979,64.3175,74456.0
2023-01-11 14:30:00,65.62,65.75,65.61,65.7,93623.0,64.3273,64.4547,64.3175,64.4057,93623.0
2023-01-11 15:00:00,65.71,65.92,65.67,65.83,147595.0,64.4155,64.6214,64.3763,64.5332,147595.0
2023-01-11 15:30:00,65.83,65.98,65.74,65.95,455620.0,64.5332,64.6802,64.4449,64.6508,455620.0
2023-01-12 09:30:00,66.4,66.48,65.07,65.52,276643.0,65.0919,65.1704,63.7881,64.2293,276643.0
2023-01-12 10:00:00,65.55,66.0,65.54,65.88,138990.0,64.2587,64.6998,64.2489,64.5822,138990.0
2023-01-12 10:30:00,65.9,66.01,65.55,65.61,206666.0,64.6018,64.7096,64.2587,64.3175,206666.0
2023-01-12 11:00:00,65.62,65.77,65.44,65.7,99191.0,64.3273,64.4743,64.1508,64.4057,99191.0
2023-01-12 11:30:00,65.72,65.9,65.56,65.86,41138.0,64.4253,64.6018,64.2685,64.5626,41138.0
2023-01-12 12:00:00,65.85,66.1,65.83,66.08,56820.0,64.5528,64.7978,64.5332,64.7782,56820.0
2023-01-12 12:30:00,66.08,66.15,66.05,66.05,59202.0,64.7782,64.8469,64.7488,64.7488,59202.0
2023-01-12 13:00:00,66.05,66.22,65.8,65.84,178603.0,64.7488,64.9155,64.5038,64.543,178603.0
2023-01-12 13:30:00,65.84,66.34,65.73,66.33,128798.0,64.543,65.0331,64.4351,65.0233,128798.0
2023-01-12 14:00:00,66.34,66.4,66.21,66.31,60338.0,65.0331,65.0919,64.9057,65.0037,60338.0
2023-01-12 14:30:00,66.3,66.36,66.15,66.25,46845.0,64.9939,65.0527,64.8469,64.9449,46845.0
2023-01-12 15:00:00,66.25,66.31,66.04,66.13,53230.0,64.9449,65.0037,64.739,64.8273,53230.0
2023-01-12 15:30:00,66.12,66.19,65.97,66.14,270877.0,64.8175,64.8861,64.6704,64.8371,270877.0
2023-01-13 09:30:00,65.15,66.09,65.14,66.07,275928.0,63.8666,64.788,63.8568,64.7684,275928.0
2023-01-13 10:00:00,66.07,66.41,65.96,66.36,118418.0,64.7684,65.1017,64.6606,65.0527,118418.0
2023-01-13 10:30:00,66.36,66.48,66.24,66.4,80866.0,65.0527,65.1704,64.9351,65.0919,80866.0
2023-01-13 11:00:00,66.42,66.48,66.3,66.4,129139.0,65.1115,65.1704,64.9939,65.0919,129139.0
2023-01-13 11:30:00,66.4,66.47,66.27,66.47,137728.0,65.0919,65.1606,64.9645,65.1606,137728.0
2023-01-13 12:00:00,66.47,66.49,66.31,66.44,167362.0,65.1606,65.1802,65.0037,65.1311,167362.0
2023-01-13 12:30:00,66.45,66.52,66.39,66.5,57326.0,65.141,65.2096,65.0821,65.19,57326.0
2023-01-13 13:00:00,66.5,66.57,66.43,66.49,99959.0,65.19,65.2586,65.1213,65.1802,99959.0
2023-01-13 13:30:00,66.48,66.6,66.44,66.54,70407.0,65.1704,65.288,65.1311,65.2292,70407.0
2023-01-13 14:00:00,66.54,66.59,66.48,66.53,57629.0,65.2292,65.2782,65.1704,65.2194,57629.0
2023-01-13 14:30:00,66.53,66.55,66.39,66.5,93727.0,65.2194,65.239,65.0821,65.19,93727.0
2023-01-13 15:00:00,66.5,66.58,66.44,66.58,111339.0,65.19,65.2684,65.1311,65.2684,111339.0
2023-01-13 15:30:00,66.58,66.71,66.52,66.56,439516.0,65.2684,65.3958,65.2096,65.2488,439516.0
2023-01-17 09:30:00,66.15,66.43,66.01,66.33,160030.0,64.8469,65.1213,64.7096,65.0233,160030.0
2023-01-17 10:00:00,66.38,66.7,66.37,66.52,56879.0,65.0723,65.386,65.0625,65.2096,56879.0
2023-01-17 10:30:00,66.53,66.54,66.3,66.36,62926.0,65.2194,65.2292,64.9939,65.0527,62926.0
2023-01-17 11:00:00,66.37,66.38,66.18,66.29,27065.0,65.0625,65.0723,64.8763,64.9841,27065.0
2023-01-17 11:30:00,66.27,66.32,66.2,66.31,70887.0,64.9645,65.0135,64.8959,65.0037,70887.0
2023-01-17 12:00:00,66.31,66.39,66.14,66.18,31862.0,65.0037,65.0821,64.8371,64.8763,31862.0
2023-01-17 12:30:00,66.17,66.25,66.15,66.17,49761.0,64.8665,64.9449,64.8469,64.8665,49761.0
2023-01-17 13:00:00,66.17,66.22,66.13,66.22,30389.0,64.8665,64.9155,64.8273,64.9155,30389.0
2023-01-17 13:30:00,66.2,66.25,66.15,66.2,45735.0,64.8959,64.9449,64.8469,64.8959,45735.0
2023-01-17 14:00:00,66.19,66.22,65.91,65.93,60298.0,64.8861,64.9155,64.6116,64.6312,60298.0
2023-01-17 14:30:00,65.93,66.11,65.93,66.05,50918.0,64.6312,64.8077,64.6312,64.7488,50918.0
2023-01-17 15:00:00,66.06,66.14,65.99,66.06,61726.0,64.7586,64.8371,64.69,64.7586,61726.0
2023-01-17 15:30:00,66.06,66.1,65.96,66.01,326205.0,64.7586,64.7978,64.6606,64.7096,326205.0
2023-01-18 09:30:00,66.48,67.06,66.48,66.83,202756.0,65.1704,65.7389,65.1704,65.5135,202756.0
2023-01-18 10:00:00,66.86,67.24,66.86,67.2,194378.0,65.5429,65.9154,65.5429,65.8762,194378.0
2023-01-18 10:30:00,67.22,67.22,66.58,66.71,120590.0,65.8958,65.8958,65.2684,65.3958,120590.0
2023-01-18 11:00:00,66.7,66.74,66.3,66.33,67022.0,65.386,65.4252,64.9939,65.0233,67022.0
2023-01-18 11:30:00,66.31,66.34,66.12,66.22,114486.0,65.0037,65.0331,64.8175,64.9155,114486.0
2023-01-18 12:00:00,66.23,66.27,65.87,65.88,100293.0,64.9253,64.9645,64.5724,64.5822,100293.0
2023-01-18 12:30:00,65.88,66.02,65.86,65.95,34222.0,64.5822,64.7194,64.5626,64.6508,34222.0
2023-01-18 13:00:00,65.96,66.0,65.71,66.0,63438.0,64.6606,64.6998,64.4155,64.6998,63438.0
2023-01-18 13:30:00,66.02,66.19,65.97,66.03,29357.0,64.7194,64.8861,64.6704,64.7292,29357.0
2023-01-18 14:00:00,66.04,66.05,65.74,65.81,73155.0,64.739,64.7488,64.4449,64.5136,73155.0
2023-01-18 14:30:00,65.83,65.85,65.59,65.62,70986.0,64.5332,64.5528,64.2979,64.3273,70986.0
2023-01-18 15:00:00,65.62,65.77,65.57,65.59,31855.0,64.3273,64.4743,64.2783,64.2979,31855.0
2023-01-18 15:30:00,65.58,65.6,65.37,65.4,165449.0,64.2881,64.3077,64.0822,64.1116,165449.0
2023-01-19 09:30:00,64.84,64.99,64.27,64.39,99456.0,63.5627,63.7097,63.0039,63.1215,99456.0
2023-01-19 10:00:00,64.36,64.52,63.92,64.0,136808.0,63.0921,63.249,62.6608,62.7392,136808.0
2023-01-19 10:30:00,63.99,64.03,63.58,63.68,104673.0,62.7294,62.7686,62.3275,62.4255,104673.0
2023-01-19 11:00:00,63.68,63.85,63.54,63.59,64424.0,62.4255,62.5922,62.2883,62.3373,64424.0
2023-01-19 11:30:00,63.58,63.62,63.39,63.47,95189.0,62.3275,62.3667,62.1412,62.2197,95189.0
2023-01-19 12:00:00,63.47,63.66,63.42,63.45,46889.0,62.2197,62.4059,62.1706,62.2001,46889.0
2023-01-19 12:30:00,63.45,63.54,63.39,63.54,76389.0,62.2001,62.2883,62.1412,62.2883,76389.0
2023-01-19 13:00:00,63.56,63.69,63.53,63.63,115394.0,62.3079,62.4353,62.2785,62.3765,115394.0
2023-01-19 13:30:00,63.63,64.0,63.63,63.81,109279.0,62.3765,62.7392,62.3765,62.553,109279.0
2023-01-19 14:00:00,63.8,64.0,63.68,63.92,153179.0,62.5432,62.7392,62.4255,62.6608,153179.0
2023-01-19 14:30:00,63.92,64.02,63.73,63.83,135662.0,62.6608,62.7588,62.4745,62.5726,135662.0
2023-01-19 15:00:00,63.81,63.89,63.61,63.67,108544.0,62.553,62.6314,62.3569,62.4157,108544.0
2023-01-19 15:30:00,63.67,63.67,63.4,63.4,374637.0,62.4157,62.4157,62.151,62.151,374637.0
2023-01-20 09:30:00,63.48,63.77,62.97,63.49,260358.0,62.2295,62.5137,61.7295,62.2393,260358.0
2023-01-20 10:00:00,63.49,63.87,63.46,63.77,128063.0,62.2393,62.6118,62.2099,62.5137,128063.0
2023-01-20 10:30:00,63.79,63.82,63.65,63.76,32661.0,62.5334,62.5628,62.3961,62.5039,32661.0
2023-01-20 11:00:00,63.74,64.0,63.73,63.91,28147.0,62.4843,62.7392,62.4745,62.651,28147.0
2023-01-20 11:30:00,63.93,64.02,63.82,63.88,30538.0,62.6706,62.7588,62.5628,62.6216,30538.0
2023-01-20 12:00:00,63.89,63.99,63.87,63.95,34514.0,62.6314,62.7294,62.6118,62.6902,34514.0
2023-01-20 12:30:00,63.94,64.0,63.89,63.89,14966.0,62.6804,62.7392,62.6314,62.6314,14966.0
2023-01-20 13:00:00,63.9,64.01,63.78,63.89,150692.0,62.6412,62.749,62.5236,62.6314,150692.0
2023-01-20 13:30:00,63.9,64.23,63.9,64.23,73363.0,62.6412,62.9647,62.6412,62.9647,73363.0
2023-01-20 14:00:00,64.23,64.37,64.17,64.35,50585.0,62.9647,63.1019,62.9059,63.0823,50585.0
2023-01-20 14:30:00,64.37,64.46,64.36,64.45,169647.0,63.1019,63.1902,63.0921,63.1804,169647.0
2023-01-20 15:00:00,64.47,64.65,64.46,64.59,47834.0,63.2,63.3764,63.1902,63.3176,47834.0
2023-01-20 15:30:00,64.6,65.0,64.57,65.0,488864.0,63.3274,63.7195,63.298,63.7195,488864.0
2023-01-23 09:30:00,65.16,65.41,64.79,65.33,117945.0,63.8764,64.1214,63.5137,64.043,117945.0
2023-01-23 10:00:00,65.34,65.54,65.25,65.44,278221.0,64.0528,64.2489,63.9646,64.1508,278221.0
2023-01-23 10:30:00,65.42,65.54,65.35,65.45,92281.0,64.1312,64.2489,64.0626,64.1607,92281.0
2023-01-23 11:00:00,65.46,65.72,65.44,65.53,144822.0,64.1705,64.4253,64.1508,64.2391,144822.0
2023-01-23 11:30:00,65.55,65.67,65.55,65.67,23122.0,64.2587,64.3763,64.2587,64.3763,23122.0
2023-01-23 12:00:00,65.67,65.68,65.48,65.68,49582.0,64.3763,64.3861,64.1901,64.3861,49582.0
2023-01-23 12:30:00,65.68,65.84,65.65,65.83,64570.0,64.3861,64.543,64.3567,64.5332,64570.0
2023-01-23 13:00:00,65.83,65.87,65.8,65.81,90998.0,64.5332,64.5724,64.5038,64.5136,90998.0
2023-01-23 13:30:00,65.82,65.99,65.81,65.95,44136.0,64.5234,64.69,64.5136,64.6508,44136.0
2023-01-23 14:00:00,65.93,65.93,65.58,65.59,105090.0,64.6312,64.6312,64.2881,64.2979,105090.0
2023-01-23 14:30:00,65.6,65.67,65.39,65.5,71059.0,64.3077,64.3763,64.1018,64.2097,71059.0
2023-01-23 15:00:00,65.52,65.69,65.44,65.63,126947.0,64.2293,64.3959,64.1508,64.3371,126947.0
2023-01-23 15:30:00,65.63,65.87,65.59,65.83,257352.0,64.3371,64.5724,64.2979,64.5332,257352.0
2023-01-24 09:30:00,65.52,66.94,65.41,65.45,207944.0,64.2293,65.6213,64.1214,64.1607,207944.0
2023-01-24 10:00:00,65.47,66.06,65.41,66.03,94396.0,64.1803,64.7586,64.1214,64.7292,94396.0
2023-01-24 10:30:00,66.02,66.38,65.98,66.35,92881.0,64.7194,65.0723,64.6802,65.0429,92881.0
2023-01-24 11:00:00,66.37,66.43,66.25,66.41,61993.0,65.0625,65.1213,64.9449,65.1017,61993.0
2023-01-24 11:30:00,66.39,66.4,66.12,66.15,93520.0,65.0821,65.0919,64.8175,64.8469,93520.0
2023-01-24 12:00:00,66.14,66.24,65.98,66.18,28247.0,64.8371,64.9351,64.6802,64.8763,28247.0
2023-01-24 12:30:00,66.19,66.24,66.13,66.17,29161.0,64.8861,64.9351,64.8273,64.8665,29161.0
2023-01-24 13:00:00,66.18,66.32,66.1,66.32,46986.0,64.8763,65.0135,64.7978,65.0135,46986.0
2023-01-24 13:30:00,66.32,66.44,66.31,66.34,69743.0,65.0135,65.1311,65.0037,65.0331,69743.0
2023-01-24 14:00:00,66.33,66.33,66.17,66.25,36423.0,65.0233,65.0233,64.8665,64.9449,36423.0
2023-01-24 14:30:00,66.25,66.35,66.25,66.33,66364.0,64.9449,65.0429,64.9449,65.0233,66364.0
2023-01-24 15:00:00,66.34,66.4,66.19,66.23,86396.0,65.0331,65.0919,64.8861,64.9253,86396.0
2023-01-24 15:30:00,66.23,66.24,66.07,66.1,176648.0,64.9253,64.9351,64.7684,64.7978,176648.0
2023-01-25 09:30:00,65.35,65.57,65.19,65.31,137666.0,64.0626,64.2783,63.9058,64.0234,137666.0
2023-01-25 10:00:00,65.3,65.65,65.16,65.31,57723.0,64.0136,64.3567,63.8764,64.0234,57723.0
2023-01-25 10:30:00,65.33,65.46,65.12,65.44,58029.0,64.043,64.1705,63.8372,64.1508,58029.0
2023-01-25 11:00:00,65.43,65.77,65.4,65.74,117899.0,64.141,64.4743,64.1116,64.4449,117899.0
2023-01-25 11:30:00,65.72,66.01,65.67,65.96,90349.0,64.4253,64.7096,64.3763,64.6606,90349.0
2023-01-25 12:00:00,65.96,66.06,65.88,65.92,40601.0,64.6606,64.7586,64.5822,64.6214,40601.0
2023-01-25 12:30:00,65.93,66.01,65.9,65.91,33379.0,64.6312,64.7096,64.6018,64.6116,33379.0
2023-01-25 13:00:00,65.91,66.16,65.91,66.12,40059.0,64.6116,64.8567,64.6116,64.8175,40059.0
2023-01-25 13:30:00,66.13,66.14,66.04,66.14,33295.0,64.8273,64.8371,64.739,64.8371,33295.0
2023-01-25 14:00:00,66.17,66.36,66.13,66.22,78384.0,64.8665,65.0527,64.8273,64.9155,78384.0
2023-01-25 14:30:00,66.23,66.33,66.17,66.28,98426.0,64.9253,65.0233,64.8665,64.9743,98426.0
2023-01-25 15:00:00,66.28,66.41,66.2,66.32,83768.0,64.9743,65.1017,64.8959,65.0135,83768.0
2023-01-25 15:30:00,66.31,66.38,66.19,66.36,185973.0,65.0037,65.0723,64.8861,65.0527,185973.0
2023-01-26 09:30:00,66.68,67.21,66.6,66.79,206874.0,65.3664,65.886,65.288,65.4743,206874.0
2023-01-26 10:00:00,66.8,66.81,66.01,66.19,181801.0,65.4841,65.4939,64.7096,64.8861,181801.0
2023-01-26 10:30:00,66.18,66.28,65.83,65.87,100281.0,64.8763,64.9743,64.5332,64.5724,100281.0
2023-01-26 11:00:00,65.89,66.1,65.81,65.95,100109.0,64.592,64.7978,64.5136,64.6508,100109.0
2023-01-26 11:30:00,65.94,66.16,65.91,66.14,54825.0,64.641,64.8567,64.6116,64.8371,54825.0
2023-01-26 12:00:00,66.14,66.3,66.13,66.19,30694.0,64.8371,64.9939,64.8273,64.8861,30694.0
2023-01-26 12:30:00,66.18,66.3,66.12,66.21,141852.0,64.8763,64.9939,64.8175,64.9057,141852.0
2023-01-26 13:00:00,66.22,66.29,66.09,66.18,106318.0,64.9155,64.9841,64.788,64.8763,106318.0
2023-01-26 13:30:00,66.18,66.47,66.17,66.35,51921.0,64.8763,65.1606,64.8665,65.0429,51921.0
2023-01-26 14:00:00,66.35,66.44,66.31,66.37,69250.0,65.0429,65.1311,65.0037,65.0625,69250.0
2023-01-26 14:30:00,66.39,66.46,66.31,66.4,35919.0,65.0821,65.1508,65.0037,65.0919,35919.0
2023-01-26 15:00:00,66.41,66.45,66.3,66.42,98547.0,65.1017,65.141,64.9939,65.1115,98547.0
2023-01-26 15:30:00,66.42,66.57,66.31,66.53,477778.0,65.1115,65.2586,65.0037,65.2194,477778.0
2023-01-27 09:30:00,66.16,66.84,66.14,66.74,88186.0,64.8567,65.5233,64.8371,65.4252,88186.0
2023-01-27 10:00:00,66.74,67.02,66.67,66.92,134729.0,65.4252,65.6997,65.3566,65.6017,134729.0
2023-01-27 10:30:00,66.92,67.04,66.72,66.78,37465.0,65.6017,65.7193,65.4056,65.4645,37465.0
2023-01-27 11:00:00,66.77,66.87,66.69,66.83,20238.0,65.4546,65.5527,65.3762,65.5135,20238.0
2023-01-27 11:30:00,66.83,67.07,66.83,66.99,77019.0,65.5135,65.7487,65.5135,65.6703,77019.0
2023-01-27 12:00:00,66.97,67.12,66.89,67.05,61857.0,65.6507,65.7978,65.5723,65.7291,61857.0
2023-01-27 12:30:00,67.04,67.2,67.03,67.16,32606.0,65.7193,65.8762,65.7095,65.837,32606.0
2023-01-27 13:00:00,67.16,67.2,67.11,67.16,80147.0,65.837,65.8762,65.788,65.837,80147.0
2023-01-27 13:30:00,67.14,67.24,67.09,67.2,43703.0,65.8174,65.9154,65.7683,65.8762,43703.0
2023-01-27 14:00:00,67.22,67.31,67.18,67.23,74116.0,65.8958,65.984,65.8566,65.9056,74116.0
2023-01-27 14:30:00,67.23,67.37,67.22,67.33,79844.0,65.9056,66.0428,65.8958,66.0036,79844.0
2023-01-27 15:00:00,67.32,67.51,67.32,67.45,87033.0,65.9938,66.1801,65.9938,66.1213,87033.0
2023-01-27 15:30:00,67.47,67.5,67.13,67.18,199921.0,66.1409,66.1703,65.8076,65.8566,199921.0
2023-01-30 09:30:00,66.48,67.2,66.34,67.08,125601.0,65.1704,65.8762,65.0331,65.7585,125601.0
2023-01-30 10:00:00,67.07,67.47,67.07,67.23,52735.0,65.7487,66.1409,65.7487,65.9056,52735.0
2023-01-30 10:30:00,67.25,67.25,66.82,67.01,146145.0,65.9252,65.9252,65.5037,65.6899,146145.0
2023-01-30 11:00:00,67.0,67.26,66.96,67.13,45921.0,65.6801,65.935,65.6409,65.8076,45921.0
2023-01-30 11:30:00,67.14,67.19,66.9,67.06,53922.0,65.8174,65.8664,65.5821,65.7389,53922.0
2023-01-30 12:00:00,67.06,67.09,66.95,67.08,58553.0,65.7389,65.7683,65.6311,65.7585,58553.0
2023-01-30 12:30:00,67.08,67.1,66.86,66.9,44491.0,65.7585,65.7781,65.5429,65.5821,44491.0
2023-01-30 13:00:00,66.89,67.03,66.79,66.91,62059.0,65.5723,65.7095,65.4743,65.5919,62059.0
2023-01-30 13:30:00,66.9,66.93,66.78,66.84,78055.0,65.5821,65.6115,65.4645,65.5233,78055.0
2023-01-30 14:00:00,66.84,66.89,66.74,66.79,66778.0,65.5233,65.5723,65.4252,65.4743,66778.0
2023-01-30 14:30:00,66.79,66.82,66.62,66.69,104234.0,65.4743,65.5037,65.3076,65.3762,104234.0
2023-01-30 15:00:00,66.7,66.79,66.52,66.53,141021.0,65.386,65.4743,65.2096,65.2194,141021.0
2023-01-30 15:30:00,66.53,66.63,66.27,66.29,302454.0,65.2194,65.3174,64.9645,64.9841,302454.0
2023-01-31 09:30:00,66.92,67.88,66.92,67.63,476623.0,65.6017,66.5428,65.6017,66.2977,476623.0
2023-01-31 10:00:00,67.62,67.89,67.43,67.87,117460.0,66.2879,66.5526,66.1016,66.533,117460.0
2023-01-31 10:30:00,67.89,68.39,67.89,68.38,96618.0,66.5526,67.0427,66.5526,67.0329,96618.0
2023-01-31 11:00:00,68.39,68.68,68.39,68.49,139336.0,67.0427,67.327,67.0427,67.1408,139336.0
2023-01-31 11:30:00,68.47,68.62,68.44,68.58,53419.0,67.1212,67.2682,67.0917,67.229,53419.0
2023-01-31 12:00:00,68.57,68.73,68.47,68.63,58274.0,67.2192,67.376,67.1212,67.278,58274.0
2023-01-31 12:30:00,68.59,68.78,68.52,68.77,67751.0,67.2388,67.4251,67.1702,67.4152,67751.0
2023-01-31 13:00:00,68.78,68.9,68.74,68.8,46926.0,67.4251,67.5427,67.3858,67.4447,46926.0
2023-01-31 13:30:00,68.81,68.89,68.7,68.87,48979.0,67.4545,67.5329,67.3466,67.5133,48979.0
2023-01-31 14:00:00,68.87,69.0,68.87,68.95,50030.0,67.5133,67.6407,67.5133,67.5917,50030.0
2023-01-31 14:30:00,68.95,69.08,68.87,69.04,80060.0,67.5917,67.7191,67.5133,67.6799,80060.0
2023-01-31 15:00:00,69.04,69.08,68.82,68.89,90203.0,67.6799,67.7191,67.4643,67.5329,90203.0
2023-01-31 15:30:00,68.9,69.48,68.9,69.48,444457.0,67.5427,68.1113,67.5427,68.1113,444457.0
2023-02-01 09:30:00,69.27,69.44,68.9,69.42,208501.0,67.9054,68.0721,67.5427,68.0524,208501.0
2023-02-01 10:00:00,69.43,69.47,68.92,69.17,163569.0,68.0622,68.1015,67.5623,67.8074,163569.0
2023-02-01 10:30:00,69.17,69.23,68.73,68.77,173128.0,67.8074,67.8662,67.376,67.4152,173128.0
2023-02-01 11:00:00,68.76,69.05,68.76,69.03,251867.0,67.4054,67.6897,67.4054,67.6701,251867.0
2023-02-01 11:30:00,69.03,69.04,68.85,68.86,91919.0,67.6701,67.6799,67.4937,67.5035,91919.0
2023-02-01 12:00:00,68.85,68.89,68.7,68.83,45527.0,67.4937,67.5329,67.3466,67.4741,45527.0
2023-02-01 12:30:00,68.85,69.03,68.82,68.92,27057.0,67.4937,67.6701,67.4643,67.5623,27057.0
2023-02-01 13:00:00,68.91,69.07,68.88,69.04,32303.0,67.5525,67.7093,67.5231,67.6799,32303.0
2023-02-01 13:30:00,69.12,69.22,68.97,69.13,99922.0,67.7584,67.8564,67.6113,67.7682,99922.0
2023-02-01 14:00:00,69.01,69.19,68.62,69.13,108723.0,67.6505,67.827,67.2682,67.7682,108723.0
2023-02-01 14:30:00,69.16,70.23,68.66,70.13,317952.0,67.7976,68.8465,67.3074,68.7485,317952.0
2023-02-01 15:00:00,70.12,70.96,70.12,70.95,294719.0,68.7387,69.5621,68.7387,69.5523,294719.0
2023-02-01 15:30:00,70.95,71.44,70.78,70.92,681632.0,69.5523,70.0327,69.3857,69.5229,681632.0
2023-02-02 09:30:00,71.49,72.15,71.37,71.87,584576.0,70.0817,70.7287,69.964,70.4542,584576.0
2023-02-02 10:00:00,71.88,72.28,71.7,72.26,223596.0,70.464,70.8561,70.2875,70.8365,223596.0
2023-02-02 10:30:00,72.27,72.81,72.27,72.78,286176.0,70.8463,71.3757,70.8463,71.3463,286176.0
2023-02-02 11:00:00,72.78,72.83,72.55,72.65,147768.0,71.3463,71.3953,71.1208,71.2188,147768.0
2023-02-02 11:30:00,72.64,72.71,72.46,72.49,214956.0,71.209,71.2776,71.0326,71.062,214956.0
2023-02-02 12:00:00,72.49,72.66,72.46,72.59,62867.0,71.062,71.2286,71.0326,71.16,62867.0
2023-02-02 12:30:00,72.59,72.66,72.45,72.49,57644.0,71.16,71.2286,71.0228,71.062,57644.0
2023-02-02 13:00:00,72.49,72.63,72.42,72.52,85911.0,71.062,71.1992,70.9933,71.0914,85911.0
2023-02-02 13:30:00,72.53,72.94,72.52,72.94,105302.0,71.1012,71.5031,71.0914,71.5031,105302.0
2023-02-02 14:00:00,72.95,72.98,72.49,72.58,100150.0,71.5129,71.5423,71.062,71.1502,100150.0
2023-02-02 14:30:00,72.57,72.59,71.92,71.92,204101.0,71.1404,71.16,70.5032,70.5032,204101.0
2023-02-02 15:00:00,71.92,72.16,71.8,72.09,246369.0,70.5032,70.7385,70.3856,70.6698,246369.0
2023-02-02 15:30:00,72.09,72.3,71.92,72.27,546482.0,70.6698,70.8757,70.5032,70.8463,546482.0
2023-02-03 09:30:00,70.87,71.58,70.57,71.46,256392.0,69.4739,70.1699,69.1798,70.0523,256392.0
2023-02-03 10:00:00,71.42,71.84,71.14,71.67,146719.0,70.013,70.4248,69.7386,70.2581,146719.0
2023-02-03 10:30:00,71.72,71.99,71.54,71.64,123991.0,70.3071,70.5718,70.1307,70.2287,123991.0
2023-02-03 11:00:00,71.63,71.85,71.63,71.83,61786.0,70.2189,70.4346,70.2189,70.415,61786.0
2023-02-03 11:30:00,71.84,71.96,71.46,71.48,76608.0,70.4248,70.5424,70.0523,70.0719,76608.0
2023-02-03 12:00:00,71.48,71.81,71.46,71.69,40941.0,70.0719,70.3954,70.0523,70.2777,40941.0
2023-02-03 12:30:00,71.69,71.89,71.52,71.54,62736.0,70.2777,70.4738,70.1111,70.1307,62736.0
2023-02-03 13:00:00,71.53,71.58,71.28,71.28,81319.0,70.1209,70.1699,69.8758,69.8758,81319.0
2023-02-03 13:30:00,71.27,71.43,71.15,71.29,70910.0,69.866,70.0228,69.7484,69.8856,70910.0
2023-02-03 14:00:00,71.28,71.37,71.14,71.25,85724.0,69.8758,69.964,69.7386,69.8464,85724.0
2023-02-03 14:30:00,71.24,71.31,71.08,71.1,65669.0,69.8366,69.9052,69.6797,69.6993,65669.0
2023-02-03 15:00:00,71.08,71.2,70.87,71.06,264657.0,69.6797,69.7974,69.4739,69.6601,264657.0
2023-02-03 15:30:00,71.06,71.23,70.91,71.22,425287.0,69.6601,69.8268,69.5131,69.817,425287.0
2023-02-06 09:30:00,70.45,70.67,69.9,70.12,479528.0,69.0622,69.2778,68.523,68.7387,479528.0
2023-02-06 10:00:00,70.13,70.34,69.92,70.0,127004.0,68.7485,68.9543,68.5426,68.621,127004.0
2023-02-06 10:30:00,69.99,70.32,69.91,70.28,119067.0,68.6112,68.9347,68.5328,68.8955,119067.0
2023-02-06 11:00:00,70.29,70.52,70.24,70.42,86434.0,68.9053,69.1308,68.8563,69.0327,86434.0
2023-02-06 11:30:00,70.42,70.54,70.21,70.27,65862.0,69.0327,69.1504,68.8269,68.8857,65862.0
2023-02-06 12:00:00,70.3,70.35,70.12,70.2,48115.0,68.9151,68.9641,68.7387,68.8171,48115.0
2023-02-06 12:30:00,70.21,70.37,70.13,70.14,172789.0,68.8269,68.9837,68.7485,68.7583,172789.0
2023-02-06 13:00:00,70.16,70.16,69.96,70.06,71687.0,68.7779,68.7779,68.5818,68.6798,71687.0
2023-02-06 13:30:00,70.05,70.11,69.92,70.06,38154.0,68.67,68.7289,68.5426,68.6798,38154.0
2023-02-06 14:00:00,70.08,70.26,70.08,70.1,43576.0,68.6994,68.8759,68.6994,68.719,43576.0
2023-02-06 14:30:00,70.1,70.16,70.0,70.14,57734.0,68.719,68.7779,68.621,68.7583,57734.0
2023-02-06 15:00:00,70.15,70.16,69.91,69.97,90814.0,68.7681,68.7779,68.5328,68.5916,90814.0
2023-02-06 15:30:00,69.97,70.09,69.9,69.97,428322.0,68.5916,68.7092,68.523,68.5916,428322.0
2023-02-07 09:30:00,69.37,69.43,69.03,69.23,133674.0,68.0034,68.0622,67.6701,67.8662,133674.0
2023-02-07 10:00:00,69.23,69.33,69.09,69.17,133073.0,67.8662,67.9642,67.7289,67.8074,133073.0
2023-02-07 10:30:00,69.17,69.35,69.06,69.2,271480.0,67.8074,67.9838,67.6995,67.8368,271480.0
2023-02-07 11:00:00,69.18,69.4,69.15,69.39,96058.0,67.8172,68.0328,67.7878,68.023,96058.0
2023-02-07 11:30:00,69.39,69.57,69.39,69.39,49067.0,68.023,68.1995,68.023,68.023,49067.0
2023-02-07 12:00:00,69.38,69.51,69.35,69.42,27090.0,68.0132,68.1407,67.9838,68.0524,27090.0
2023-02-07 12:30:00,69.43,70.34,69.36,70.26,378726.0,68.0622,68.9543,67.9936,68.8759,378726.0
2023-02-07 13:00:00,70.27,70.34,69.27,69.27,377607.0,68.8857,68.9543,67.9054,67.9054,377607.0
2023-02-07 13:30:00,69.25,69.33,68.91,69.29,388757.0,67.8858,67.9642,67.5525,67.925,388757.0
2023-02-07 14:00:00,69.27,70.02,69.26,69.87,179429.0,67.9054,68.6406,67.8956,68.4936,179429.0
2023-02-07 14:30:00,69.87,70.1,69.84,70.04,153194.0,68.4936,68.719,68.4642,68.6602,153194.0
2023-02-07 15:00:00,70.04,70.17,69.82,70.12,91619.0,68.6602,68.7877,68.4446,68.7387,91619.0
2023-02-07 15:30:00,70.12,70.47,70.01,70.27,231119.0,68.7387,69.0818,68.6308,68.8857,231119.0
2023-02-08 09:30:00,69.94,70.05,69.54,70.01,174207.0,68.5622,68.67,68.1701,68.6308,174207.0
2023-02-08 10:00:00,70.0,70.0,69.64,69.75,122039.0,68.621,68.621,68.2681,68.3759,122039.0
2023-02-08 10:30:00,69.76,69.76,69.47,69.53,94159.0,68.3857,68.3857,68.1015,68.1603,94159.0
2023-02-08 11:00:00,69.53,69.53,69.13,69.25,72224.0,68.1603,68.1603,67.7682,67.8858,72224.0
2023-02-08 11:30:00,69.24,69.42,69.13,69.4,141744.0,67.876,68.0524,67.7682,68.0328,141744.0
2023-02-08 12:00:00,69.37,69.38,69.2,69.32,25853.0,68.0034,68.0132,67.8368,67.9544,25853.0
2023-02-08 12:30:00,69.34,69.49,69.23,69.46,57882.0,67.974,68.1211,67.8662,68.0917,57882.0
2023-02-08 13:00:00,69.46,69.6,69.37,69.42,53502.0,68.0917,68.2289,68.0034,68.0524,53502.0
2023-02-08 13:30:00,69.42,69.42,69.23,69.33,47817.0,68.0524,68.0524,67.8662,67.9642,47817.0
2023-02-08 14:00:00,69.32,69.46,69.21,69.23,42403.0,67.9544,68.0917,67.8466,67.8662,42403.0
2023-02-08 14:30:00,69.23,69.27,69.05,69.22,38698.0,67.8662,67.9054,67.6897,67.8564,38698.0
2023-02-08 15:00:00,69.21,69.22,68.98,69.15,97138.0,67.8466,67.8564,67.6211,67.7878,97138.0
2023-02-08 15:30:00,69.14,69.35,69.1,69.28,258889.0,67.778,67.9838,67.7387,67.9152,258889.0
2023-02-09 09:30:00,70.1,70.62,70.02,70.23,184388.0,68.719,69.2288,68.6406,68.8465,184388.0
2023-02-09 10:00:00,70.19,70.43,70.03,70.06,78592.0,68.8073,69.0425,68.6504,68.6798,78592.0
2023-02-09 10:30:00,70.05,70.28,70.01,70.22,71617.0,68.67,68.8955,68.6308,68.8367,71617.0
2023-02-09 11:00:00,70.2,70.2,69.88,69.97,181650.0,68.8171,68.8171,68.5034,68.5916,181650.0
2023-02-09 11:30:00,69.96,69.98,69.75,69.89,49670.0,68.5818,68.6014,68.3759,68.5132,49670.0
2023-02-09 12:00:00,69.9,69.93,69.72,69.72,38797.0,68.523,68.5524,68.3465,68.3465,38797.0
2023-02-09 12:30:00,69.72,69.74,69.36,69.54,124429.0,68.3465,68.3661,67.9936,68.1701,124429.0
2023-02-09 13:00:00,69.53,69.57,69.4,69.47,53722.0,68.1603,68.1995,68.0328,68.1015,53722.0
2023-02-09 13:30:00,69.44,69.59,69.32,69.42,42470.0,68.0721,68.2191,67.9544,68.0524,42470.0
2023-02-09 14:00:00,69.41,69.52,69.28,69.28,159212.0,68.0426,68.1505,67.9152,67.9152,159212.0
2023-02-09 14:30:00,69.28,69.44,69.21,69.28,190812.0,67.9152,68.0721,67.8466,67.9152,190812.0
2023-02-09 15:00:00,69.28,69.28,68.93,68.98,149154.0,67.9152,67.9152,67.5721,67.6211,149154.0
2023-02-09 15:30:00,68.97,69.1,68.8,68.94,443921.0,67.6113,67.7387,67.4447,67.5819,443921.0
2023-02-10 09:30:00,68.37,68.88,68.37,68.76,252587.0,67.0231,67.5231,67.0231,67.4054,252587.0
2023-02-10 10:00:00,68.75,69.1,68.5,68.93,178232.0,67.3956,67.7387,67.1506,67.5721,178232.0
2023-02-10 10:30:00,68.94,69.1,68.65,68.83,181228.0,67.5819,67.7387,67.2976,67.4741,181228.0
2023-02-10 11:00:00,68.82,68.87,68.6,68.73,171601.0,67.4643,67.5133,67.2486,67.376,171601.0
2023-02-10 11:30:00,68.74,68.82,68.61,68.66,158739.0,67.3858,67.4643,67.2584,67.3074,158739.0
2023-02-10 12:00:00,68.65,68.69,68.47,68.53,109139.0,67.2976,67.3368,67.1212,67.18,109139.0
2023-02-10 12:30:00,68.54,68.76,68.52,68.71,181264.0,67.1898,67.4054,67.1702,67.3564,181264.0
2023-02-10 13:00:00,68.72,68.95,68.67,68.85,77422.0,67.3662,67.5917,67.3172,67.4937,77422.0
2023-02-10 13:30:00,68.85,68.85,68.41,68.42,144859.0,67.4937,67.4937,67.0623,67.0721,144859.0
2023-02-10 14:00:00,68.42,68.63,68.38,68.51,173662.0,67.0721,67.278,67.0329,67.1604,173662.0
2023-02-10 14:30:00,68.51,68.63,68.49,68.6,102066.0,67.1604,67.278,67.1408,67.2486,102066.0
2023-02-10 15:00:00,68.6,68.7,68.47,68.58,116550.0,67.2486,67.3466,67.1212,67.229,116550.0
2023-02-10 15:30:00,68.59,68.74,68.56,68.72,511993.0,67.2388,67.3858,67.2094,67.3662,511993.0
2023-02-13 09:30:00,68.93,69.41,68.56,69.38,134881.0,67.5721,68.0426,67.2094,68.0132,134881.0
2023-02-13 10:00:00,69.39,69.49,69.23,69.48,58080.0,68.023,68.1211,67.8662,68.1113,58080.0
2023-02-13 10:30:00,69.49,69.75,69.4,69.71,136622.0,68.1211,68.3759,68.0328,68.3367,136622.0
2023-02-13 11:00:00,69.75,69.76,69.61,69.72,53809.0,68.3759,68.3857,68.2387,68.3465,53809.0
2023-02-13 11:30:00,69.73,69.88,69.61,69.85,54292.0,68.3563,68.5034,68.2387,68.474,54292.0
2023-02-13 12:00:00,69.85,70.11,69.84,69.98,80140.0,68.474,68.7289,68.4642,68.6014,80140.0
2023-02-13 12:30:00,69.99,70.01,69.9,69.92,39401.0,68.6112,68.6308,68.523,68.5426,39401.0
2023-02-13 13:00:00,69.92,70.04,69.78,69.99,59978.0,68.5426,68.6602,68.4054,68.6112,59978.0
2023-02-13 13:30:00,69.99,70.11,69.95,70.08,45865.0,68.6112,68.7289,68.572,68.6994,45865.0
2023-02-13 14:00:00,70.09,70.12,69.9,69.9,52223.0,68.7092,68.7387,68.523,68.523,52223.0
2023-02-13 14:30:00,69.92,70.0,69.87,69.99,47454.0,68.5426,68.621,68.4936,68.6112,47454.0
2023-02-13 15:00:00,69.98,70.17,69.9,70.17,76031.0,68.6014,68.7877,68.523,68.7877,76031.0
2023-02-13 15:30:00,70.17,70.43,70.15,70.43,331322.0,68.7877,69.0425,68.7681,69.0425,331322.0
2023-02-14 09:30:00,69.72,70.07,69.33,70.0,200198.0,68.3465,68.6896,67.9642,68.621,200198.0
2023-02-14 10:00:00,70.03,70.53,70.0,70.17,161681.0,68.6504,69.1406,68.621,68.7877,161681.0
2023-02-14 10:30:00,70.17,70.21,69.29,69.57,329549.0,68.7877,68.8269,67.925,68.1995,329549.0
2023-02-14 11:00:00,69.57,69.9,69.54,69.58,106572.0,68.1995,68.523,68.1701,68.2093,106572.0
2023-02-14 11:30:00,69.56,69.56,69.27,69.51,197451.0,68.1897,68.1897,67.9054,68.1407,197451.0
2023-02-14 12:00:00,69.49,69.78,69.48,69.68,203217.0,68.1211,68.4054,68.1113,68.3073,203217.0
2023-02-14 12:30:00,69.68,69.91,69.64,69.89,103269.0,68.3073,68.5328,68.2681,68.5132,103269.0
2023-02-14 13:00:00,69.87,70.29,69.86,70.18,133061.0,68.4936,68.9053,68.4838,68.7975,133061.0
2023-02-14 13:30:00,70.18,70.24,70.0,70.07,91591.0,68.7975,68.8563,68.621,68.6896,91591.0
2023-02-14 14:00:00,70.07,70.18,69.85,70.1,118216.0,68.6896,68.7975,68.474,68.719,118216.0
2023-02-14 14:30:00,70.11,70.3,70.11,70.21,70506.0,68.7289,68.9151,68.7289,68.8269,70506.0
2023-02-14 15:00:00,70.23,70.28,70.07,70.2,168428.0,68.8465,68.8955,68.6896,68.8171,168428.0
2023-02-14 15:30:00,70.2,70.37,70.11,70.14,445564.0,68.8171,68.9837,68.7289,68.7583,445564.0
2023-02-15 09:30:00,69.5,70.13,69.41,69.71,174151.0,68.1309,68.7485,68.0426,68.3367,174151.0
2023-02-15 10:00:00,69.7,70.25,69.7,70.17,180760.0,68.3269,68.8661,68.3269,68.7877,180760.0
2023-02-15 10:30:00,70.17,70.51,70.15,70.43,140150.0,68.7877,69.121,68.7681,69.0425,140150.0
2023-02-15 11:00:00,70.41,70.67,70.41,70.59,61956.0,69.0229,69.2778,69.0229,69.1994,61956.0
2023-02-15 11:30:00,70.61,70.74,70.51,70.59,108238.0,69.219,69.3464,69.121,69.1994,108238.0
2023-02-15 12:00:00,70.6,70.61,70.32,70.32,169340.0,69.2092,69.219,68.9347,68.9347,169340.0
2023-02-15 12:30:00,70.33,70.48,70.29,70.41,67626.0,68.9445,69.0916,68.9053,69.0229,67626.0
2023-02-15 13:00:00,70.42,70.6,70.37,70.58,70635.0,69.0327,69.2092,68.9837,69.1896,70635.0
2023-02-15 13:30:00,70.59,70.74,70.55,70.73,95807.0,69.1994,69.3464,69.1602,69.3366,95807.0
2023-02-15 14:00:00,70.72,70.75,70.64,70.74,130248.0,69.3268,69.3562,69.2484,69.3464,130248.0
2023-02-15 14:30:00,70.75,70.77,70.52,70.53,101170.0,69.3562,69.3758,69.1308,69.1406,101170.0
2023-02-15 15:00:00,70.54,70.68,70.52,70.61,92944.0,69.1504,69.2876,69.1308,69.219,92944.0
2023-02-15 15:30:00,70.61,70.66,70.47,70.61,373043.0,69.219,69.268,69.0818,69.219,373043.0
2023-02-16 09:30:00,69.21,69.66,68.82,69.31,388645.0,67.8466,68.2877,67.4643,67.9446,388645.0
2023-02-16 10:00:00,69.28,69.69,69.21,69.67,88085.0,67.9152,68.3171,67.8466,68.2975,88085.0
2023-02-16 10:30:00,69.69,69.97,69.67,69.9,84125.0,68.3171,68.5916,68.2975,68.523,84125.0
2023-02-16 11:00:00,69.91,70.08,69.86,70.05,58600.0,68.5328,68.6994,68.4838,68.67,58600.0
2023-02-16 11:30:00,70.05,70.27,70.02,70.05,130084.0,68.67,68.8857,68.6406,68.67,130084.0
2023-02-16 12:00:00,70.05,70.19,69.95,70.14,55997.0,68.67,68.8073,68.572,68.7583,55997.0
2023-02-16 12:30:00,70.14,70.33,70.12,70.17,50907.0,68.7583,68.9445,68.7387,68.7877,50907.0
2023-02-16 13:00:00,70.2,70.28,70.06,70.07,82366.0,68.8171,68.8955,68.6798,68.6896,82366.0
2023-02-16 13:30:00,70.08,70.27,70.06,70.21,56207.0,68.6994,68.8857,68.6798,68.8269,56207.0
2023-02-16 14:00:00,70.2,70.32,70.14,70.28,70784.0,68.8171,68.9347,68.7583,68.8955,70784.0
2023-02-16 14:30:00,70.28,70.34,70.2,70.31,71448.0,68.8955,68.9543,68.8171,68.9249,71448.0
2023-02-16 15:00:00,70.31,70.32,69.85,69.86,269718.0,68.9249,68.9347,68.474,68.4838,269718.0
2023-02-16 15:30:00,69.86,69.93,69.68,69.72,697949.0,68.4838,68.5524,68.3073,68.3465,697949.0
2023-02-17 09:30:00,69.5,69.5,68.27,68.41,692566.0,68.1309,68.1309,66.9251,67.0623,692566.0
2023-02-17 10:00:00,68.39,68.95,68.39,68.61,641985.0,67.0427,67.5917,67.0427,67.2584,641985.0
2023-02-17 10:30:00,68.61,68.87,68.37,68.4,230606.0,67.2584,67.5133,67.0231,67.0525,230606.0
2023-02-17 11:00:00,68.39,68.46,68.13,68.21,283377.0,67.0427,67.1114,66.7879,66.8663,283377.0
2023-02-17 11:30:00,68.21,68.4,68.09,68.29,576547.0,66.8663,67.0525,66.7486,66.9447,576547.0
2023-02-17 12:00:00,68.3,68.65,68.3,68.61,182065.0,66.9545,67.2976,66.9545,67.2584,182065.0
2023-02-17 12:30:00,68.6,68.77,68.52,68.62,158566.0,67.2486,67.4152,67.1702,67.2682,158566.0
2023-02-17 13:00:00,68.62,68.76,68.53,68.65,138296.0,67.2682,67.4054,67.18,67.2976,138296.0
2023-02-17 13:30:00,68.65,68.66,68.48,68.57,121361.0,67.2976,67.3074,67.131,67.2192,121361.0
2023-02-17 14:00:00,68.57,68.76,68.56,68.7,362798.0,67.2192,67.4054,67.2094,67.3466,362798.0
2023-02-17 14:30:00,68.71,68.91,68.69,68.87,227882.0,67.3564,67.5525,67.3368,67.5133,227882.0
2023-02-17 15:00:00,68.87,68.94,68.71,68.75,250567.0,67.5133,67.5819,67.3564,67.3956,250567.0
2023-02-17 15:30:00,68.74,69.01,68.71,68.97,554793.0,67.3858,67.6505,67.3564,67.6113,554793.0
2023-02-21 09:30:00,67.68,68.07,67.09,67.15,741470.0,66.3467,66.729,65.7683,65.8272,741470.0
2023-02-21 10:00:00,67.14,67.2,66.89,66.95,557346.0,65.8174,65.8762,65.5723,65.6311,557346.0
2023-02-21 10:30:00,66.95,67.24,66.87,66.99,345722.0,65.6311,65.9154,65.5527,65.6703,345722.0
2023-02-21 11:00:00,66.99,67.05,66.71,66.75,208636.0,65.6703,65.7291,65.3958,65.435,208636.0
2023-02-21 11:30:00,66.75,66.85,66.53,66.54,238966.0,65.435,65.5331,65.2194,65.2292,238966.0
2023-02-21 12:00:00,66.54,66.65,66.45,66.55,214316.0,65.2292,65.337,65.141,65.239,214316.0
2023-02-21 12:30:00,66.56,66.74,66.47,66.72,99733.0,65.2488,65.4252,65.1606,65.4056,99733.0
2023-02-21 13:00:00,66.72,66.75,66.5,66.55,135585.0,65.4056,65.435,65.19,65.239,135585.0
2023-02-21 13:30:00,66.54,66.54,66.29,66.37,97104.0,65.2292,65.2292,64.9841,65.0625,97104.0
2023-02-21 14:00:00,66.36,66.38,66.22,66.38,128343.0,65.0527,65.0723,64.9155,65.0723,128343.0
2023-02-21 14:30:00,66.38,66.53,66.36,66.43,212869.0,65.0723,65.2194,65.0527,65.1213,212869.0
2023-02-21 15:00:00,66.43,66.49,66.28,66.36,126749.0,65.1213,65.1802,64.9743,65.0527,126749.0
2023-02-21 15:30:00,66.36,66.53,66.26,66.31,460638.0,65.0527,65.2194,64.9547,65.0037,460638.0
2023-02-22 09:30:00,66.8,67.23,66.53,67.12,259238.0,65.4841,65.9056,65.2194,65.7978,259238.0
2023-02-22 10:00:00,67.12,67.17,66.72,66.92,190744.0,65.7978,65.8468,65.4056,65.6017,190744.0
2023-02-22 10:30:00,66.89,67.05,66.68,67.01,421954.0,65.5723,65.7291,65.3664,65.6899,421954.0
2023-02-22 11:00:00,67.01,67.15,66.99,67.02,197690.0,65.6899,65.8272,65.6703,65.6997,197690.0
2023-02-22 11:30:00,67.01,67.15,66.95,67.1,108370.0,65.6899,65.8272,65.6311,65.7781,108370.0
2023-02-22 12:00:00,67.1,67.21,67.01,67.11,91958.0,65.7781,65.886,65.6899,65.788,91958.0
2023-02-22 12:30:00,67.11,67.16,67.01,67.02,190186.0,65.788,65.837,65.6899,65.6997,190186.0
2023-02-22 13:00:00,67.02,67.15,66.98,67.14,91621.0,65.6997,65.8272,65.6605,65.8174,91621.0
2023-02-22 13:30:00,67.14,67.15,67.0,67.02,101163.0,65.8174,65.8272,65.6801,65.6997,101163.0
2023-02-22 14:00:00,67.04,67.16,66.64,66.79,613655.0,65.7193,65.837,65.3272,65.4743,613655.0
2023-02-22 14:30:00,66.77,66.82,66.4,66.4,519480.0,65.4546,65.5037,65.0919,65.0919,519480.0
2023-02-22 15:00:00,66.39,66.64,66.38,66.45,615444.0,65.0821,65.3272,65.0723,65.141,615444.0
2023-02-22 15:30:00,66.45,66.72,66.38,66.72,833490.0,65.141,65.4056,65.0723,65.4056,833490.0
2023-02-23 09:30:00,67.15,67.47,67.11,67.26,272830.0,65.8272,66.1409,65.788,65.935,272830.0
2023-02-23 10:00:00,67.28,67.37,66.86,67.03,159933.0,65.9546,66.0428,65.5429,65.7095,159933.0
2023-02-23 10:30:00,67.03,67.04,66.6,66.72,170073.0,65.7095,65.7193,65.288,65.4056,170073.0
2023-02-23 11:00:00,66.72,66.86,66.59,66.6,152573.0,65.4056,65.5429,65.2782,65.288,152573.0
2023-02-23 11:30:00,66.61,66.65,66.33,66.4,148164.0,65.2978,65.337,65.0233,65.0919,148164.0
2023-02-23 12:00:00,66.4,66.46,66.25,66.34,90477.0,65.0919,65.1508,64.9449,65.0331,90477.0
2023-02-23 12:30:00,66.35,66.49,66.33,66.46,76834.0,65.0429,65.1802,65.0233,65.1508,76834.0
2023-02-23 13:00:00,66.46,66.56,66.39,66.53,199402.0,65.1508,65.2488,65.0821,65.2194,199402.0
2023-02-23 13:30:00,66.52,66.68,66.47,66.64,84067.0,65.2096,65.3664,65.1606,65.3272,84067.0
2023-02-23 14:00:00,66.64,66.98,66.58,66.97,194060.0,65.3272,65.6605,65.2684,65.6507,194060.0
2023-02-23 14:30:00,66.97,67.15,66.96,67.07,213081.0,65.6507,65.8272,65.6409,65.7487,213081.0
2023-02-23 15:00:00,67.08,67.42,67.08,67.41,192515.0,65.7585,66.0918,65.7585,66.082,192515.0
2023-02-23 15:30:00,67.4,67.49,67.33,67.37,498791.0,66.0722,66.1605,66.0036,66.0428,498791.0
2023-02-24 09:30:00,66.25,66.37,65.85,66.21,719946.0,64.9449,65.0625,64.5528,64.9057,719946.0
2023-02-24 10:00:00,66.2,66.74,66.2,66.38,469850.0,64.8959,65.4252,64.8959,65.0723,469850.0
2023-02-24 10:30:00,66.38,66.59,66.32,66.56,256718.0,65.0723,65.2782,65.0135,65.2488,256718.0
2023-02-24 11:00:00,66.55,66.93,66.52,66.86,125161.0,65.239,65.6115,65.2096,65.5429,125161.0
2023-02-24 11:30:00,66.87,67.03,66.72,66.82,180541.0,65.5527,65.7095,65.4056,65.5037,180541.0
2023-02-24 12:00:00,66.83,66.88,66.74,66.84,121356.0,65.5135,65.5625,65.4252,65.5233,121356.0
2023-02-24 12:30:00,66.84,66.9,66.58,66.59,326027.0,65.5233,65.5821,65.2684,65.2782,326027.0
2023-02-24 13:00:00,66.58,66.64,66.45,66.5,521026.0,65.2684,65.3272,65.141,65.19,521026.0
2023-02-24 13:30:00,66.49,66.63,66.38,66.58,90667.0,65.1802,65.3174,65.0723,65.2684,90667.0
2023-02-24 14:00:00,66.58,66.73,66.56,66.65,109635.0,65.2684,65.4154,65.2488,65.337,109635.0
2023-02-24 14:30:00,66.66,66.99,66.58,66.94,100927.0,65.3468,65.6703,65.2684,65.6213,100927.0
2023-02-24 15:00:00,66.95,67.0,66.85,66.89,114117.0,65.6311,65.6801,65.5331,65.5723,114117.0
2023-02-24 15:30:00,66.89,66.9,66.55,66.75,407703.0,65.5723,65.5821,65.239,65.435,407703.0
2023-02-27 09:30:00,67.34,67.72,67.28,67.72,313640.0,66.0134,66.3859,65.9546,66.3859,313640.0
2023-02-27 10:00:00,67.72,67.92,67.6,67.66,141510.0,66.3859,66.582,66.2683,66.3271,141510.0
2023-02-27 10:30:00,67.66,67.67,67.26,67.41,190627.0,66.3271,66.3369,65.935,66.082,190627.0
2023-02-27 11:00:00,67.42,67.56,67.3,67.37,116251.0,66.0918,66.2291,65.9742,66.0428,116251.0
2023-02-27 11:30:00,67.36,67.36,67.16,67.21,94968.0,66.033,66.033,65.837,65.886,94968.0
2023-02-27 12:00:00,67.22,67.25,66.99,67.05,86931.0,65.8958,65.9252,65.6703,65.7291,86931.0
2023-02-27 12:30:00,67.06,67.24,67.06,67.21,101599.0,65.7389,65.9154,65.7389,65.886,101599.0
2023-02-27 13:00:00,67.22,67.25,67.14,67.2,138737.0,65.8958,65.9252,65.8174,65.8762,138737.0
2023-02-27 13:30:00,67.21,67.28,67.12,67.23,92941.0,65.886,65.9546,65.7978,65.9056,92941.0
2023-02-27 14:00:00,67.23,67.33,67.11,67.15,109920.0,65.9056,66.0036,65.788,65.8272,109920.0
2023-02-27 14:30:00,67.15,67.23,67.08,67.19,128841.0,65.8272,65.9056,65.7585,65.8664,128841.0
2023-02-27 15:00:00,67.18,67.24,67.03,67.16,158299.0,65.8566,65.9154,65.7095,65.837,158299.0
2023-02-27 15:30:00,67.15,67.2,66.99,67.18,395021.0,65.8272,65.8762,65.6703,65.8566,395021.0
2023-02-28 09:30:00,67.11,67.8,67.11,67.62,471213.0,65.788,66.4644,65.788,66.2879,471213.0
2023-02-28 10:00:00,67.62,67.89,67.6,67.72,221173.0,66.2879,66.5526,66.2683,66.3859,221173.0
2023-02-28 10:30:00,67.73,67.82,67.53,67.68,175343.0,66.3957,66.484,66.1997,66.3467,175343.0
2023-02-28 11:00:00,67.68,67.97,67.68,67.9,115881.0,66.3467,66.631,66.3467,66.5624,115881.0
2023-02-28 11:30:00,67.89,67.94,67.71,67.76,242582.0,66.5526,66.6016,66.3761,66.4251,242582.0
2023-02-28 12:00:00,67.76,67.78,67.63,67.7,334593.0,66.4251,66.4448,66.2977,66.3663,334593.0
2023-02-28 12:30:00,67.7,67.83,67.62,67.82,124037.0,66.3663,66.4938,66.2879,66.484,124037.0
2023-02-28 13:00:00,67.83,67.87,67.72,67.86,84974.0,66.4938,66.533,66.3859,66.5232,84974.0
2023-02-28 13:30:00,67.87,67.9,67.81,67.83,103824.0,66.533,66.5624,66.4742,66.4938,103824.0
2023-02-28 14:00:00,67.83,67.88,67.72,67.73,125416.0,66.4938,66.5428,66.3859,66.3957,125416.0
2023-02-28 14:30:00,67.73,67.78,67.62,67.63,142241.0,66.3957,66.4448,66.2879,66.2977,142241.0
2023-02-28 15:00:00,67.63,67.65,67.54,67.58,217410.0,66.2977,66.3173,66.2095,66.2487,217410.0
2023-02-28 15:30:00,67.58,67.67,67.46,67.48,573067.0,66.2487,66.3369,66.1311,66.1507,573067.0
2023-03-01 09:30:00,67.22,67.71,67.1,67.59,564551.0,65.8958,66.3761,65.7781,66.2585,564551.0
2023-03-01 10:00:00,67.63,67.75,67.01,67.26,645768.0,66.2977,66.4153,65.6899,65.935,645768.0
2023-03-01 10:30:00,67.24,67.6,67.12,67.49,253799.0,65.9154,66.2683,65.7978,66.1605,253799.0
2023-03-01 11:00:00,67.48,67.48,66.87,67.07,346904.0,66.1507,66.1507,65.5527,65.7487,346904.0
2023-03-01 11:30:00,67.07,67.37,67.01,67.27,375645.0,65.7487,66.0428,65.6899,65.9448,375645.0
2023-03-01 12:00:00,67.27,67.47,67.26,67.38,149163.0,65.9448,66.1409,65.935,66.0526,149163.0
2023-03-01 12:30:00,67.38,67.51,67.36,67.4,90255.0,66.0526,66.1801,66.033,66.0722,90255.0
2023-03-01 13:00:00,67.42,67.42,67.15,67.15,105399.0,66.0918,66.0918,65.8272,65.8272,105399.0
2023-03-01 13:30:00,67.14,67.16,66.98,67.09,151103.0,65.8174,65.837,65.6605,65.7683,151103.0
2023-03-01 14:00:00,67.08,67.09,66.85,66.86,177843.0,65.7585,65.7683,65.5331,65.5429,177843.0
2023-03-01 14:30:00,66.86,66.91,66.77,66.84,199186.0,65.5429,65.5919,65.4546,65.5233,199186.0
2023-03-01 15:00:00,66.83,67.06,66.83,66.95,122405.0,65.5135,65.7389,65.5135,65.6311,122405.0
2023-03-01 15:30:00,66.95,67.06,66.89,66.97,296211.0,65.6311,65.7389,65.5723,65.6507,296211.0
2023-03-02 09:30:00,66.17,66.6,65.99,66.49,506998.0,64.8665,65.288,64.69,65.1802,506998.0
2023-03-02 10:00:00,66.5,66.65,66.34,66.55,172310.0,65.19,65.337,65.0331,65.239,172310.0
2023-03-02 10:30:00,66.56,66.79,66.46,66.74,104687.0,65.2488,65.4743,65.1508,65.4252,104687.0
2023-03-02 11:00:00,66.75,66.85,66.67,66.68,82648.0,65.435,65.5331,65.3566,65.3664,82648.0
2023-03-02 11:30:00,66.69,66.76,66.58,66.68,105243.0,65.3762,65.4448,65.2684,65.3664,105243.0
2023-03-02 12:00:00,66.69,66.8,66.64,66.78,102441.0,65.3762,65.4841,65.3272,65.4645,102441.0
2023-03-02 12:30:00,66.78,66.92,66.78,66.92,67676.0,65.4645,65.6017,65.4645,65.6017,67676.0
2023-03-02 13:00:00,66.92,66.94,66.84,66.84,136836.0,65.6017,65.6213,65.5233,65.5233,136836.0
2023-03-02 13:30:00,66.84,67.24,66.83,67.24,166781.0,65.5233,65.9154,65.5135,65.9154,166781.0
2023-03-02 14:00:00,67.25,67.4,67.12,67.29,114220.0,65.9252,66.0722,65.7978,65.9644,114220.0
2023-03-02 14:30:00,67.29,67.32,67.15,67.24,123432.0,65.9644,65.9938,65.8272,65.9154,123432.0
2023-03-02 15:00:00,67.23,67.38,67.19,67.34,139141.0,65.9056,66.0526,65.8664,66.0134,139141.0
2023-03-02 15:30:00,67.34,67.57,67.32,67.45,390861.0,66.0134,66.2389,65.9938,66.1213,390861.0
2023-03-03 09:30:00,68.06,68.2,67.72,67.88,207523.0,66.7192,66.8565,66.3859,66.5428,207523.0
2023-03-03 10:00:00,67.88,68.18,67.55,68.15,331234.0,66.5428,66.8369,66.2193,66.8075,331234.0
2023-03-03 10:30:00,68.16,68.17,67.95,67.98,235113.0,66.8173,66.8271,66.6114,66.6408,235113.0
2023-03-03 11:00:00,67.98,68.24,67.97,68.19,127967.0,66.6408,66.8957,66.631,66.8467,127967.0
2023-03-03 11:30:00,68.2,68.44,68.18,68.4,119427.0,66.8565,67.0917,66.8369,67.0525,119427.0
2023-03-03 12:00:00,68.4,68.51,68.39,68.5,136143.0,67.0525,67.1604,67.0427,67.1506,136143.0
2023-03-03 12:30:00,68.5,68.57,68.4,68.56,83745.0,67.1506,67.2192,67.0525,67.2094,83745.0
2023-03-03 13:00:00,68.56,68.68,68.54,68.62,99119.0,67.2094,67.327,67.1898,67.2682,99119.0
2023-03-03 13:30:00,68.63,68.67,68.59,68.66,67512.0,67.278,67.3172,67.2388,67.3074,67512.0
2023-03-03 14:00:00,68.66,68.84,68.59,68.83,102457.0,67.3074,67.4839,67.2388,67.4741,102457.0
2023-03-03 14:30:00,68.84,68.96,68.79,68.94,154940.0,67.4839,67.6015,67.4349,67.5819,154940.0
2023-03-03 15:00:00,68.95,68.99,68.86,68.91,134607.0,67.5917,67.6309,67.5035,67.5525,134607.0
2023-03-03 15:30:00,68.91,68.91,68.79,68.82,545236.0,67.5525,67.5525,67.4349,67.4643,545236.0
2023-03-06 09:30:00,69.13,69.19,68.81,69.01,208802.0,67.7682,67.827,67.4545,67.6505,208802.0
2023-03-06 10:00:00,68.99,69.32,68.84,69.21,232767.0,67.6309,67.9544,67.4839,67.8466,232767.0
2023-03-06 10:30:00,69.22,69.28,68.88,68.93,171986.0,67.8564,67.9152,67.5231,67.5721,171986.0
2023-03-06 11:00:00,68.93,69.01,68.69,68.69,122713.0,67.5721,67.6505,67.3368,67.3368,122713.0
2023-03-06 11:30:00,68.69,68.77,68.62,68.72,74492.0,67.3368,67.4152,67.2682,67.3662,74492.0
2023-03-06 12:00:00,68.72,68.76,68.62,68.71,50165.0,67.3662,67.4054,67.2682,67.3564,50165.0
2023-03-06 12:30:00,68.7,68.71,68.42,68.48,71394.0,67.3466,67.3564,67.0721,67.131,71394.0
2023-03-06 13:00:00,68.49,68.52,68.35,68.39,55059.0,67.1408,67.1702,67.0035,67.0427,55059.0
2023-03-06 13:30:00,68.38,68.41,68.12,68.14,134271.0,67.0329,67.0623,66.7781,66.7977,134271.0
2023-03-06 14:00:00,68.15,68.24,68.02,68.14,122244.0,66.8075,66.8957,66.68,66.7977,122244.0
2023-03-06 14:30:00,68.13,68.21,68.1,68.16,88740.0,66.7879,66.8663,66.7584,66.8173,88740.0
2023-03-06 15:00:00,68.16,68.24,67.98,67.98,155430.0,66.8173,66.8957,66.6408,66.6408,155430.0
2023-03-06 15:30:00,67.98,68.18,67.93,68.11,387550.0,66.6408,66.8369,66.5918,66.7683,387550.0
2023-03-07 09:30:00,68.22,68.48,67.9,68.48,170534.0,66.8761,67.131,66.5624,67.131,170534.0
2023-03-07 10:00:00,68.45,68.45,67.65,67.84,335068.0,67.1016,67.1016,66.3173,66.5036,335068.0
2023-03-07 10:30:00,67.83,68.23,67.71,67.72,199539.0,66.4938,66.8859,66.3761,66.3859,199539.0
2023-03-07 11:00:00,67.71,67.97,67.68,67.79,239623.0,66.3761,66.631,66.3467,66.4546,239623.0
2023-03-07 11:30:00,67.78,68.14,67.77,67.96,147372.0,66.4448,66.7977,66.4349,66.6212,147372.0
2023-03-07 12:00:00,67.95,68.32,67.88,68.14,367533.0,66.6114,66.9741,66.5428,66.7977,367533.0
2023-03-07 12:30:00,68.13,68.17,67.98,67.98,106151.0,66.7879,66.8271,66.6408,66.6408,106151.0
2023-03-07 13:00:00,67.98,67.98,67.69,67.74,125688.0,66.6408,66.6408,66.3565,66.4055,125688.0
2023-03-07 13:30:00,67.74,67.8,67.53,67.55,122062.0,66.4055,66.4644,66.1997,66.2193,122062.0
2023-03-07 14:00:00,67.55,67.64,67.53,67.57,111685.0,66.2193,66.3075,66.1997,66.2389,111685.0
2023-03-07 14:30:00,67.58,67.6,67.4,67.44,98924.0,66.2487,66.2683,66.0722,66.1114,98924.0
2023-03-07 15:00:00,67.43,67.69,67.43,67.53,158200.0,66.1016,66.3565,66.1016,66.1997,158200.0
2023-03-07 15:30:00,67.54,67.67,67.4,67.44,352593.0,66.2095,66.3369,66.0722,66.1114,352593.0
2023-03-08 09:30:00,67.77,67.78,67.26,67.7,221897.0,66.4349,66.4448,65.935,66.3663,221897.0
2023-03-08 10:00:00,67.7,68.02,67.34,67.87,258721.0,66.3663,66.68,66.0134,66.533,258721.0
2023-03-08 10:30:00,67.87,67.99,67.66,67.72,148740.0,66.533,66.6506,66.3271,66.3859,148740.0
2023-03-08 11:00:00,67.73,67.86,67.68,67.78,90232.0,66.3957,66.5232,66.3467,66.4448,90232.0
2023-03-08 11:30:00,67.79,67.92,67.59,67.82,174491.0,66.4546,66.582,66.2585,66.484,174491.0
2023-03-08 12:00:00,67.81,67.87,67.68,67.71,109870.0,66.4742,66.533,66.3467,66.3761,109870.0
2023-03-08 12:30:00,67.7,67.73,67.55,67.65,91727.0,66.3663,66.3957,66.2193,66.3173,91727.0
2023-03-08 13:00:00,67.65,67.71,67.44,67.47,178117.0,66.3173,66.3761,66.1114,66.1409,178117.0
2023-03-08 13:30:00,67.46,67.52,67.39,67.44,135776.0,66.1311,66.1899,66.0624,66.1114,135776.0
2023-03-08 14:00:00,67.45,67.66,67.44,67.66,136137.0,66.1213,66.3271,66.1114,66.3271,136137.0
2023-03-08 14:30:00,67.66,67.71,67.53,67.55,183360.0,66.3271,66.3761,66.1997,66.2193,183360.0
2023-03-08 15:00:00,67.55,67.76,67.54,67.76,120128.0,66.2193,66.4251,66.2095,66.4251,120128.0
2023-03-08 15:30:00,67.75,68.18,67.75,68.11,663023.0,66.4153,66.8369,66.4153,66.7683,663023.0
2023-03-09 09:30:00,68.14,68.82,68.1,68.56,219304.0,66.7977,67.4643,66.7584,67.2094,219304.0
2023-03-09 10:00:00,68.56,68.76,68.37,68.46,214260.0,67.2094,67.4054,67.0231,67.1114,214260.0
2023-03-09 10:30:00,68.48,68.59,68.33,68.34,142083.0,67.131,67.2388,66.9839,66.9937,142083.0
2023-03-09 11:00:00,68.34,68.35,68.16,68.25,158115.0,66.9937,67.0035,66.8173,66.9055,158115.0
2023-03-09 11:30:00,68.25,68.37,68.2,68.24,136851.0,66.9055,67.0231,66.8565,66.8957,136851.0
2023-03-09 12:00:00,68.24,68.37,68.05,68.35,133455.0,66.8957,67.0231,66.7094,67.0035,133455.0
2023-03-09 12:30:00,68.36,68.38,68.11,68.23,123745.0,67.0133,67.0329,66.7683,66.8859,123745.0
2023-03-09 13:00:00,68.22,68.39,67.94,68.02,247720.0,66.8761,67.0427,66.6016,66.68,247720.0
2023-03-09 13:30:00,68.01,68.01,67.71,67.84,190379.0,66.6702,66.6702,66.3761,66.5036,190379.0
2023-03-09 14:00:00,67.84,67.92,67.68,67.86,457854.0,66.5036,66.582,66.3467,66.5232,457854.0
2023-03-09 14:30:00,67.86,67.92,67.6,67.62,140813.0,66.5232,66.582,66.2683,66.2879,140813.0
2023-03-09 15:00:00,67.64,67.66,67.12,67.22,304908.0,66.3075,66.3271,65.7978,65.8958,304908.0
2023-03-09 15:30:00,67.21,67.37,66.97,67.02,517983.0,65.886,66.0428,65.6507,65.6997,517983.0
2023-03-10 09:30:00,67.11,67.11,65.63,66.14,721555.0,65.788,65.788,64.3371,64.8371,721555.0
2023-03-10 10:00:00,66.14,66.37,65.86,66.14,541770.0,64.8371,65.0625,64.5626,64.8371,541770.0
2023-03-10 10:30:00,66.15,66.66,66.01,66.63,548126.0,64.8469,65.3468,64.7096,65.3174,548126.0
2023-03-10 11:00:00,66.64,67.1,66.49,67.01,711262.0,65.3272,65.7781,65.1802,65.6899,711262.0
2023-03-10 11:30:00,67.01,67.15,66.18,66.19,565917.0,65.6899,65.8272,64.8763,64.8861,565917.0
2023-03-10 12:00:00,66.19,66.28,65.88,65.97,320603.0,64.8861,64.9743,64.5822,64.6704,320603.0
2023-03-10 12:30:00,65.97,66.22,65.54,65.56,584943.0,64.6704,64.9155,64.2489,64.2685,584943.0
2023-03-10 13:00:00,65.56,65.69,65.07,65.16,443229.0,64.2685,64.3959,63.7881,63.8764,443229.0
2023-03-10 13:30:00,65.17,65.22,64.74,64.79,554024.0,63.8862,63.9352,63.4646,63.5137,554024.0
2023-03-10 14:00:00,64.8,65.48,64.79,65.1,493423.0,63.5235,64.1901,63.5137,63.8175,493423.0
2023-03-10 14:30:00,65.09,65.9,65.09,65.76,424678.0,63.8077,64.6018,63.8077,64.4645,424678.0
2023-03-10 15:00:00,65.76,65.86,65.42,65.61,760684.0,64.4645,64.5626,64.1312,64.3175,760684.0
2023-03-10 15:30:00,65.6,65.64,65.27,65.48,818972.0,64.3077,64.3469,63.9842,64.1901,818972.0
2023-03-13 09:30:00,64.65,65.77,64.3,65.64,1200629.0,63.3764,64.4743,63.0333,64.3469,1200629.0
2023-03-13 10:00:00,65.63,65.87,64.83,64.89,715579.0,64.3371,64.5724,63.5529,63.6117,715579.0
2023-03-13 10:30:00,64.91,65.58,64.86,65.54,568133.0,63.6313,64.2881,63.5823,64.2489,568133.0
2023-03-13 11:00:00,65.55,66.04,65.42,66.01,878288.0,64.2587,64.739,64.1312,64.7096,878288.0
2023-03-13 11:30:00,66.01,66.03,65.46,65.76,564271.0,64.7096,64.7292,64.1705,64.4645,564271.0
2023-03-13 12:00:00,65.77,66.11,65.49,65.63,557758.0,64.4743,64.8077,64.1999,64.3371,557758.0
2023-03-13 12:30:00,65.64,65.83,65.29,65.45,450977.0,64.3469,64.5332,64.0038,64.1607,450977.0
2023-03-13 13:00:00,65.45,65.73,65.21,65.52,302388.0,64.1607,64.4351,63.9254,64.2293,302388.0
2023-03-13 13:30:00,65.53,65.79,65.34,65.72,279041.0,64.2391,64.494,64.0528,64.4253,279041.0
2023-03-13 14:00:00,65.74,66.0,65.72,65.83,302269.0,64.4449,64.6998,64.4253,64.5332,302269.0
2023-03-13 14:30:00,65.83,66.04,65.6,65.76,342846.0,64.5332,64.739,64.3077,64.4645,342846.0
2023-03-13 15:00:00,65.76,65.8,65.17,65.26,478348.0,64.4645,64.5038,63.8862,63.9744,478348.0
2023-03-13 15:30:00,65.26,65.67,65.24,65.28,1129173.0,63.9744,64.3763,63.9548,63.994,1129173.0
2023-03-14 09:30:00,66.4,66.88,66.16,66.24,732768.0,65.0919,65.5625,64.8567,64.9351,732768.0
2023-03-14 10:00:00,66.26,66.63,66.04,66.59,281662.0,64.9547,65.3174,64.739,65.2782,281662.0
2023-03-14 10:30:00,66.58,66.7,66.42,66.44,202911.0,65.2684,65.386,65.1115,65.1311,202911.0
2023-03-14 11:00:00,66.46,66.81,66.38,66.7,184860.0,65.1508,65.4939,65.0723,65.386,184860.0
2023-03-14 11:30:00,66.72,66.75,66.58,66.7,165667.0,65.4056,65.435,65.2684,65.386,165667.0
2023-03-14 12:00:00,66.72,66.76,66.52,66.53,112288.0,65.4056,65.4448,65.2096,65.2194,112288.0
2023-03-14 12:30:00,66.52,66.66,66.43,66.49,180462.0,65.2096,65.3468,65.1213,65.1802,180462.0
2023-03-14 13:00:00,66.49,66.53,65.84,66.03,339813.0,65.1802,65.2194,64.543,64.7292,339813.0
2023-03-14 13:30:00,66.02,66.04,65.73,65.79,218941.0,64.7194,64.739,64.4351,64.494,218941.0
2023-03-14 14:00:00,65.79,65.89,65.51,65.88,212138.0,64.494,64.592,64.2195,64.5822,212138.0
2023-03-14 14:30:00,65.89,65.96,65.74,65.77,315288.0,64.592,64.6606,64.4449,64.4743,315288.0
2023-03-14 15:00:00,65.78,65.85,65.39,65.57,797388.0,64.4842,64.5528,64.1018,64.2783,797388.0
2023-03-14 15:30:00,65.58,66.19,65.55,66.12,1164626.0,64.2881,64.8861,64.2587,64.8175,1164626.0
2023-03-15 09:30:00,65.11,65.99,65.04,65.26,610329.0,63.8274,64.69,63.7587,63.9744,610329.0
2023-03-15 10:00:00,65.26,65.49,65.01,65.14,499609.0,63.9744,64.1999,63.7293,63.8568,499609.0
2023-03-15 10:30:00,65.13,65.42,64.88,65.34,676238.0,63.847,64.1312,63.6019,64.0528,676238.0
2023-03-15 11:00:00,65.35,65.39,64.91,64.92,642164.0,64.0626,64.1018,63.6313,63.6411,642164.0
2023-03-15 11:30:00,64.93,65.04,64.47,64.49,434178.0,63.6509,63.7587,63.2,63.2196,434178.0
2023-03-15 12:00:00,64.49,64.56,64.03,64.19,238915.0,63.2196,63.2882,62.7686,62.9255,238915.0
2023-03-15 12:30:00,64.18,64.27,63.79,63.91,267516.0,62.9157,63.0039,62.5334,62.651,267516.0
2023-03-15 13:00:00,63.89,64.29,63.84,64.29,311578.0,62.6314,63.0235,62.5824,63.0235,311578.0
2023-03-15 13:30:00,64.29,64.39,64.03,64.33,251323.0,63.0235,63.1215,62.7686,63.0627,251323.0
2023-03-15 14:00:00,64.34,64.96,64.19,64.79,414388.0,63.0725,63.6803,62.9255,63.5137,414388.0
2023-03-15 14:30:00,64.8,65.0,64.56,64.81,490450.0,63.5235,63.7195,63.2882,63.5333,490450.0
2023-03-15 15:00:00,64.81,64.96,64.59,64.87,468296.0,63.5333,63.6803,63.3176,63.5921,468296.0
2023-03-15 15:30:00,64.87,64.93,64.36,64.73,885760.0,63.5921,63.6509,63.0921,63.4548,885760.0
2023-03-16 09:30:00,64.42,64.99,64.25,64.9,397941.0,63.1509,63.7097,62.9843,63.6215,397941.0
2023-03-16 10:00:00,64.9,65.0,64.14,64.41,370246.0,63.6215,63.7195,62.8765,63.1411,370246.0
2023-03-16 10:30:00,64.42,65.3,64.4,65.15,396145.0,63.1509,64.0136,63.1313,63.8666,396145.0
2023-03-16 11:00:00,65.14,65.47,65.06,65.35,309068.0,63.8568,64.1803,63.7783,64.0626,309068.0
2023-03-16 11:30:00,65.36,65.76,65.29,65.58,178521.0,64.0724,64.4645,64.0038,64.2881,178521.0
2023-03-16 12:00:00,65.58,65.65,65.35,65.49,174028.0,64.2881,64.3567,64.0626,64.1999,174028.0
2023-03-16 12:30:00,65.51,65.93,65.4,65.92,267253.0,64.2195,64.6312,64.1116,64.6214,267253.0
2023-03-16 13:00:00,65.94,66.25,65.85,65.91,450660.0,64.641,64.9449,64.5528,64.6116,450660.0
2023-03-16 13:30:00,65.9,65.92,65.64,65.76,235571.0,64.6018,64.6214,64.3469,64.4645,235571.0
2023-03-16 14:00:00,65.75,65.76,65.54,65.66,545653.0,64.4547,64.4645,64.2489,64.3665,545653.0
2023-03-16 14:30:00,65.67,65.86,65.49,65.84,207921.0,64.3763,64.5626,64.1999,64.543,207921.0
2023-03-16 15:00:00,65.84,66.06,65.78,66.05,291736.0,64.543,64.7586,64.4842,64.7488,291736.0
2023-03-16 15:30:00,66.04,66.09,65.8,65.89,730281.0,64.739,64.788,64.5038,64.592,730281.0
2023-03-17 09:30:00,65.73,65.73,65.35,65.39,253696.0,64.4351,64.4351,64.0626,64.1018,253696.0
2023-03-17 10:00:00,65.4,65.74,64.95,65.12,335800.0,64.1116,64.4449,63.6705,63.8372,335800.0
2023-03-17 10:30:00,65.12,65.15,64.71,64.86,355362.0,63.8372,63.8666,63.4352,63.5823,355362.0
2023-03-17 11:00:00,64.84,64.97,64.62,64.75,300583.0,63.5627,63.6901,63.347,63.4744,300583.0
2023-03-17 11:30:00,64.74,64.9,64.56,64.76,148101.0,63.4646,63.6215,63.2882,63.4842,148101.0
2023-03-17 12:00:00,64.77,64.97,64.75,64.91,150645.0,63.494,63.6901,63.4744,63.6313,150645.0
2023-03-17 12:30:00,64.91,65.13,64.89,64.97,149679.0,63.6313,63.847,63.6117,63.6901,149679.0
2023-03-17 13:00:00,64.98,65.26,64.95,65.09,141027.0,63.6999,63.9744,63.6705,63.8077,141027.0
2023-03-17 13:30:00,65.08,65.18,64.87,65.02,264707.0,63.7979,63.896,63.5921,63.7391,264707.0
2023-03-17 14:00:00,65.04,65.1,64.67,64.67,353526.0,63.7587,63.8175,63.396,63.396,353526.0
2023-03-17 14:30:00,64.66,64.9,64.6,64.86,282245.0,63.3862,63.6215,63.3274,63.5823,282245.0
2023-03-17 15:00:00,64.87,65.11,64.75,65.08,399837.0,63.5921,63.8274,63.4744,63.7979,399837.0
2023-03-17 15:30:00,65.09,65.09,64.72,64.93,1477704.0,63.8077,63.8077,63.445,63.6509,1477704.0
2023-03-20 09:30:00,65.14,65.78,65.04,65.73,222879.0,64.0336,64.6627,63.9353,64.6136,222879.0
2023-03-20 10:00:00,65.74,65.88,65.42,65.78,130888.0,64.6234,64.761,64.3089,64.6627,130888.0
2023-03-20 10:30:00,65.78,65.91,65.65,65.86,129701.0,64.6627,64.7905,64.5349,64.7414,129701.0
2023-03-20 11:00:00,65.87,65.97,65.66,65.84,236275.0,64.7512,64.8495,64.5448,64.7217,236275.0
2023-03-20 11:30:00,65.84,65.86,65.49,65.51,268669.0,64.7217,64.7414,64.3777,64.3973,268669.0
2023-03-20 12:00:00,65.51,65.53,65.01,65.12,242614.0,64.3973,64.417,63.9058,64.014,242614.0
2023-03-20 12:30:00,65.12,65.44,65.09,65.36,147628.0,64.014,64.3285,63.9845,64.2499,147628.0
2023-03-20 13:00:00,65.35,65.64,65.35,65.53,144844.0,64.24,64.5251,64.24,64.417,144844.0
2023-03-20 13:30:00,65.53,65.6,65.33,65.35,203246.0,64.417,64.4858,64.2204,64.24,203246.0
2023-03-20 14:00:00,65.35,65.45,65.24,65.35,228353.0,64.24,64.3383,64.1319,64.24,228353.0
2023-03-20 14:30:00,65.36,65.39,65.11,65.31,345728.0,64.2499,64.2794,64.0041,64.2007,345728.0
2023-03-20 15:00:00,65.3,65.39,65.22,65.38,211888.0,64.1909,64.2794,64.1123,64.2695,211888.0
2023-03-20 15:30:00,65.37,65.55,65.34,65.39,596290.0,64.2597,64.4366,64.2302,64.2794,596290.0
2023-03-21 09:30:00,66.03,66.54,66.03,66.53,250137.0,64.9085,65.4098,64.9085,65.4,250137.0
2023-03-21 10:00:00,66.62,66.85,66.38,66.51,304293.0,65.4885,65.7146,65.2526,65.3803,304293.0
2023-03-21 10:30:00,66.51,66.63,66.35,66.43,135981.0,65.3803,65.4983,65.2231,65.3017,135981.0
2023-03-21 11:00:00,66.43,66.71,66.4,66.65,56472.0,65.3017,65.5769,65.2722,65.518,56472.0
2023-03-21 11:30:00,66.65,66.68,66.27,66.31,82392.0,65.518,65.5475,65.1444,65.1837,82392.0
2023-03-21 12:00:00,66.3,66.42,66.22,66.35,68793.0,65.1739,65.2919,65.0953,65.2231,68793.0
2023-03-21 12:30:00,66.35,66.4,66.18,66.24,92127.0,65.2231,65.2722,65.0559,65.1149,92127.0
2023-03-21 13:00:00,66.25,66.34,66.2,66.3,53219.0,65.1248,65.2132,65.0756,65.1739,53219.0
2023-03-21 13:30:00,66.31,66.4,66.0,66.01,52611.0,65.1837,65.2722,64.879,64.8888,52611.0
2023-03-21 14:00:00,66.01,66.15,65.96,66.1,93113.0,64.8888,65.0265,64.8397,64.9773,93113.0
2023-03-21 14:30:00,66.12,66.14,66.02,66.09,76006.0,64.997,65.0166,64.8987,64.9675,76006.0
2023-03-21 15:00:00,66.08,66.3,66.07,66.2,88987.0,64.9576,65.1739,64.9478,65.0756,88987.0
2023-03-21 15:30:00,66.21,66.49,66.15,66.35,301023.0,65.0854,65.3607,65.0265,65.2231,301023.0
2023-03-22 09:30:00,66.25,66.31,65.97,66.17,157011.0,65.1248,65.1837,64.8495,65.0461,157011.0
2023-03-22 10:00:00,66.15,66.52,66.15,66.52,70393.0,65.0265,65.3902,65.0265,65.3902,70393.0
2023-03-22 10:30:00,66.51,66.54,66.34,66.46,49336.0,65.3803,65.4098,65.2132,65.3312,49336.0
2023-03-22 11:00:00,66.47,66.49,66.28,66.28,42763.0,65.341,65.3607,65.1542,65.1542,42763.0
2023-03-22 11:30:00,66.28,66.32,66.14,66.2,32744.0,65.1542,65.1936,65.0166,65.0756,32744.0
2023-03-22 12:00:00,66.22,66.22,65.98,66.15,235792.0,65.0953,65.0953,64.8593,65.0265,235792.0
2023-03-22 12:30:00,66.15,66.23,66.12,66.15,34026.0,65.0265,65.1051,64.997,65.0265,34026.0
2023-03-22 13:00:00,66.15,66.15,66.01,66.09,81538.0,65.0265,65.0265,64.8888,64.9675,81538.0
2023-03-22 13:30:00,66.1,66.33,66.1,66.3,40752.0,64.9773,65.2034,64.9773,65.1739,40752.0
2023-03-22 14:00:00,66.31,66.93,66.3,66.5,206062.0,65.1837,65.7932,65.1739,65.3705,206062.0
2023-03-22 14:30:00,66.5,67.01,66.03,66.26,439751.0,65.3705,65.8718,64.9085,65.1346,439751.0
2023-03-22 15:00:00,66.24,66.47,65.73,66.39,383299.0,65.1149,65.341,64.6136,65.2624,383299.0
2023-03-22 15:30:00,66.41,66.44,65.14,65.14,801253.0,65.282,65.3115,64.0336,64.0336,801253.0
2023-03-23 09:30:00,65.68,66.42,65.68,66.21,355448.0,64.5644,65.2919,64.5644,65.0854,355448.0
2023-03-23 10:00:00,66.22,66.32,65.94,65.97,142356.0,65.0953,65.1936,64.82,64.8495,142356.0
2023-03-23 10:30:00,65.98,66.48,65.95,66.34,158634.0,64.8593,65.3509,64.8299,65.2132,158634.0
2023-03-23 11:00:00,66.35,66.5,66.09,66.09,109621.0,65.2231,65.3705,64.9675,64.9675,109621.0
2023-03-23 11:30:00,66.11,66.31,66.11,66.16,56140.0,64.9871,65.1837,64.9871,65.0363,56140.0
2023-03-23 12:00:00,66.15,66.2,65.93,66.02,72345.0,65.0265,65.0756,64.8102,64.8987,72345.0
2023-03-23 12:30:00,66.03,66.07,65.67,65.71,36461.0,64.9085,64.9478,64.5546,64.5939,36461.0
2023-03-23 13:00:00,65.69,65.87,65.45,65.58,115001.0,64.5743,64.7512,64.3383,64.4661,115001.0
2023-03-23 13:30:00,65.58,65.75,65.55,65.55,51753.0,64.4661,64.6333,64.4366,64.4366,51753.0
2023-03-23 14:00:00,65.59,65.66,65.06,65.06,73559.0,64.476,64.5448,63.955,63.955,73559.0
2023-03-23 14:30:00,65.05,65.12,64.56,64.92,215752.0,63.9451,64.014,63.4635,63.8173,215752.0
2023-03-23 15:00:00,64.92,65.42,64.61,64.88,464178.0,63.8173,64.3089,63.5126,63.778,464178.0
2023-03-23 15:30:00,64.84,65.51,64.74,65.14,607363.0,63.7387,64.3973,63.6404,64.0336,607363.0
2023-03-24 09:30:00,64.64,64.72,63.83,64.34,300315.0,63.5421,63.6207,62.7459,63.2472,300315.0
2023-03-24 10:00:00,64.35,64.77,64.14,64.73,243061.0,63.257,63.6699,63.0506,63.6306,243061.0
2023-03-24 10:30:00,64.74,64.78,64.27,64.37,142718.0,63.6404,63.6797,63.1784,63.2767,142718.0
2023-03-24 11:00:00,64.37,64.41,64.05,64.29,212116.0,63.2767,63.316,62.9621,63.198,212116.0
2023-03-24 11:30:00,64.28,64.7,64.24,64.66,186727.0,63.1882,63.6011,63.1489,63.5618,186727.0
2023-03-24 12:00:00,64.68,64.85,64.49,64.59,111296.0,63.5814,63.7485,63.3947,63.493,111296.0
2023-03-24 12:30:00,64.59,64.9,64.57,64.8,102576.0,63.493,63.7977,63.4733,63.6994,102576.0
2023-03-24 13:00:00,64.78,64.91,64.63,64.78,110166.0,63.6797,63.8075,63.5323,63.6797,110166.0
2023-03-24 13:30:00,64.79,64.95,64.69,64.78,75491.0,63.6896,63.8468,63.5913,63.6797,75491.0
2023-03-24 14:00:00,64.78,64.99,64.78,64.9,100901.0,63.6797,63.8862,63.6797,63.7977,100901.0
2023-03-24 14:30:00,64.9,65.05,64.89,65.01,354023.0,63.7977,63.9451,63.7879,63.9058,354023.0
2023-03-24 15:00:00,65.02,65.29,64.9,65.27,333223.0,63.9156,64.1811,63.7977,64.1614,333223.0
2023-03-24 15:30:00,65.29,65.33,64.99,65.19,512882.0,64.1811,64.2204,63.8862,64.0828,512882.0
2023-03-27 09:30:00,65.7,65.84,65.4,65.55,251949.0,64.5841,64.7217,64.2892,64.4366,251949.0
2023-03-27 10:00:00,65.55,65.7,65.41,65.49,122669.0,64.4366,64.5841,64.299,64.3777,122669.0
2023-03-27 10:30:00,65.46,65.49,65.09,65.09,99692.0,64.3482,64.3777,63.9845,63.9845,99692.0
2023-03-27 11:00:00,65.09,65.17,64.94,65.14,236458.0,63.9845,64.0631,63.837,64.0336,236458.0
2023-03-27 11:30:00,65.14,65.23,65.04,65.11,223506.0,64.0336,64.1221,63.9353,64.0041,223506.0
2023-03-27 12:00:00,65.1,65.41,65.09,65.39,136668.0,63.9943,64.299,63.9845,64.2794,136668.0
2023-03-27 12:30:00,65.4,65.48,65.35,65.47,91353.0,64.2892,64.3678,64.24,64.358,91353.0
2023-03-27 13:00:00,65.48,65.58,65.37,65.54,52057.0,64.3678,64.4661,64.2597,64.4268,52057.0
2023-03-27 13:30:00,65.54,65.66,65.49,65.5,69000.0,64.4268,64.5448,64.3777,64.3875,69000.0
2023-03-27 14:00:00,65.5,65.51,65.35,65.45,68735.0,64.3875,64.3973,64.24,64.3383,68735.0
2023-03-27 14:30:00,65.45,65.66,65.45,65.62,94637.0,64.3383,64.5448,64.3383,64.5055,94637.0
2023-03-27 15:00:00,65.63,65.7,65.54,65.59,111927.0,64.5153,64.5841,64.4268,64.476,111927.0
2023-03-27 15:30:00,65.59,65.62,65.23,65.32,304493.0,64.476,64.5055,64.1221,64.2106,304493.0
2023-03-28 09:30:00,65.28,65.93,65.28,65.76,161575.0,64.1712,64.8102,64.1712,64.6431,161575.0
2023-03-28 10:00:00,65.76,66.15,65.71,65.9,42903.0,64.6431,65.0265,64.5939,64.7807,42903.0
2023-03-28 10:30:00,65.92,65.94,65.59,65.64,73035.0,64.8004,64.82,64.476,64.5251,73035.0
2023-03-28 11:00:00,65.65,65.78,65.62,65.74,65015.0,64.5349,64.6627,64.5055,64.6234,65015.0
2023-03-28 11:30:00,65.74,65.85,65.69,65.76,36186.0,64.6234,64.7316,64.5743,64.6431,36186.0
2023-03-28 12:00:00,65.77,65.79,65.64,65.64,52246.0,64.6529,64.6726,64.5251,64.5251,52246.0
2023-03-28 12:30:00,65.63,65.81,65.56,65.77,55454.0,64.5153,64.6922,64.4465,64.6529,55454.0
2023-03-28 13:00:00,65.78,65.79,65.53,65.57,49275.0,64.6627,64.6726,64.417,64.4563,49275.0
2023-03-28 13:30:00,65.56,65.57,65.32,65.36,55002.0,64.4465,64.4563,64.2106,64.2499,55002.0
2023-03-28 14:00:00,65.36,65.5,65.33,65.34,65504.0,64.2499,64.3875,64.2204,64.2302,65504.0
2023-03-28 14:30:00,65.35,65.53,65.28,65.53,92092.0,64.24,64.417,64.1712,64.417,92092.0
2023-03-28 15:00:00,65.53,65.62,65.44,65.46,106078.0,64.417,64.5055,64.3285,64.3482,106078.0
2023-03-28 15:30:00,65.46,65.71,65.41,65.69,570856.0,64.3482,64.5939,64.299,64.5743,570856.0
2023-03-29 09:30:00,66.29,66.39,66.03,66.1,133848.0,65.1641,65.2624,64.9085,64.9773,133848.0
2023-03-29 10:00:00,66.11,66.27,66.0,66.11,138746.0,64.9871,65.1444,64.879,64.9871,138746.0
2023-03-29 10:30:00,66.12,66.2,65.79,65.79,95609.0,64.997,65.0756,64.6726,64.6726,95609.0
2023-03-29 11:00:00,65.8,65.93,65.78,65.86,60177.0,64.6824,64.8102,64.6627,64.7414,60177.0
2023-03-29 11:30:00,65.86,65.93,65.82,65.86,47256.0,64.7414,64.8102,64.7021,64.7414,47256.0
2023-03-29 12:00:00,65.86,65.91,65.8,65.83,57750.0,64.7414,64.7905,64.6824,64.7119,57750.0
2023-03-29 12:30:00,65.84,65.88,65.65,65.68,92559.0,64.7217,64.761,64.5349,64.5644,92559.0
2023-03-29 13:00:00,65.67,65.81,65.61,65.8,251038.0,64.5546,64.6922,64.4956,64.6824,251038.0
2023-03-29 13:30:00,65.79,65.81,65.67,65.74,58369.0,64.6726,64.6922,64.5546,64.6234,58369.0
2023-03-29 14:00:00,65.75,65.86,65.69,65.8,110914.0,64.6333,64.7414,64.5743,64.6824,110914.0
2023-03-29 14:30:00,65.8,65.98,65.79,65.94,115080.0,64.6824,64.8593,64.6726,64.82,115080.0
2023-03-29 15:00:00,65.94,66.15,65.84,66.15,151840.0,64.82,65.0265,64.7217,65.0265,151840.0
2023-03-29 15:30:00,66.14,66.24,66.06,66.22,360078.0,65.0166,65.1149,64.938,65.0953,360078.0
2023-03-30 09:30:00,66.66,66.86,66.49,66.77,127418.0,65.5278,65.7244,65.3607,65.6359,127418.0
2023-03-30 10:00:00,66.79,66.8,66.43,66.65,100037.0,65.6556,65.6654,65.3017,65.518,100037.0
2023-03-30 10:30:00,66.66,66.71,66.52,66.55,72309.0,65.5278,65.5769,65.3902,65.4197,72309.0
2023-03-30 11:00:00,66.54,66.61,66.42,66.48,39642.0,65.4098,65.4786,65.2919,65.3509,39642.0
2023-03-30 11:30:00,66.47,66.47,66.2,66.28,42237.0,65.341,65.341,65.0756,65.1542,42237.0
2023-03-30 12:00:00,66.28,66.41,66.22,66.38,41490.0,65.1542,65.282,65.0953,65.2526,41490.0
2023-03-30 12:30:00,66.37,66.42,66.24,66.34,97162.0,65.2427,65.2919,65.1149,65.2132,97162.0
2023-03-30 13:00:00,66.34,66.41,66.28,66.3,68202.0,65.2132,65.282,65.1542,65.1739,68202.0
2023-03-30 13:30:00,66.3,66.31,66.08,66.23,104320.0,65.1739,65.1837,64.9576,65.1051,104320.0
2023-03-30 14:00:00,66.22,66.31,66.21,66.27,40667.0,65.0953,65.1837,65.0854,65.1444,40667.0
2023-03-30 14:30:00,66.28,66.33,66.16,66.22,96417.0,65.1542,65.2034,65.0363,65.0953,96417.0
2023-03-30 15:00:00,66.22,66.26,66.09,66.13,133182.0,65.0953,65.1346,64.9675,65.0068,133182.0
2023-03-30 15:30:00,66.13,66.18,66.01,66.13,247374.0,65.0068,65.0559,64.8888,65.0068,247374.0
2023-03-31 09:30:00,66.55,66.88,66.48,66.68,145230.0,65.4197,65.7441,65.3509,65.5475,145230.0
2023-03-31 10:00:00,66.68,66.87,66.68,66.81,64976.0,65.5475,65.7342,65.5475,65.6752,64976.0
2023-03-31 10:30:00,66.8,66.91,66.73,66.9,301739.0,65.6654,65.7735,65.5966,65.7637,301739.0
2023-03-31 11:00:00,66.9,67.25,66.84,67.23,389880.0,65.7637,66.1078,65.7047,66.0881,389880.0
2023-03-31 11:30:00,67.22,67.32,67.2,67.3,94475.0,66.0783,66.1766,66.0586,66.1569,94475.0
2023-03-31 12:00:00,67.3,67.54,67.3,67.5,116724.0,66.1569,66.3928,66.1569,66.3535,116724.0
2023-03-31 12:30:00,67.5,67.5,67.26,67.34,61106.0,66.3535,66.3535,66.1176,66.1962,61106.0
2023-03-31 13:00:00,67.34,67.35,67.14,67.14,112858.0,66.1962,66.2061,65.9996,65.9996,112858.0
2023-03-31 13:30:00,67.13,67.14,66.99,67.06,38634.0,65.9898,65.9996,65.8522,65.921,38634.0
2023-03-31 14:00:00,67.07,67.22,67.06,67.09,411994.0,65.9308,66.0783,65.921,65.9505,411994.0
2023-03-31 14:30:00,67.1,67.2,67.05,67.19,244582.0,65.9603,66.0586,65.9112,66.0488,244582.0
2023-03-31 15:00:00,67.2,67.67,67.2,67.66,155491.0,66.0586,66.5206,66.0586,66.5108,155491.0
2023-03-31 15:30:00,67.65,67.79,67.48,67.76,740540.0,66.501,66.6386,66.3339,66.6091,740540.0
2023-04-03 09:30:00,67.58,67.99,67.58,67.83,240044.0,66.4322,66.8352,66.4322,66.6779,240044.0
2023-04-03 10:00:00,67.86,68.0,67.64,67.96,293551.0,66.7074,66.845,66.4911,66.8057,293551.0
2023-04-03 10:30:00,67.97,68.0,67.3,67.34,231538.0,66.8155,66.845,66.1569,66.1962,231538.0
2023-04-03 11:00:00,67.34,67.43,67.21,67.34,169982.0,66.1962,66.2847,66.0685,66.1962,169982.0
2023-04-03 11:30:00,67.33,67.46,67.32,67.45,84179.0,66.1864,66.3142,66.1766,66.3044,84179.0
2023-04-03 12:00:00,67.45,67.57,67.45,67.54,65171.0,66.3044,66.4223,66.3044,66.3928,65171.0
2023-04-03 12:30:00,67.53,67.59,67.42,67.42,49874.0,66.383,66.442,66.2749,66.2749,49874.0
2023-04-03 13:00:00,67.42,67.59,67.39,67.43,126423.0,66.2749,66.442,66.2454,66.2847,126423.0
2023-04-03 13:30:00,67.42,67.44,67.27,67.4,93007.0,66.2749,66.2945,66.1274,66.2552,93007.0
2023-04-03 14:00:00,67.4,67.47,67.34,67.41,67639.0,66.2552,66.324,66.1962,66.2651,67639.0
2023-04-03 14:30:00,67.4,67.5,67.37,67.44,123935.0,66.2552,66.3535,66.2257,66.2945,123935.0
2023-04-03 15:00:00,67.45,67.66,67.42,67.64,123746.0,66.3044,66.5108,66.2749,66.4911,123746.0
2023-04-03 15:30:00,67.64,67.84,67.63,67.81,318536.0,66.4911,66.6878,66.4813,66.6583,318536.0
2023-04-04 09:30:00,67.86,67.91,67.32,67.33,134946.0,66.7074,66.7566,66.1766,66.1864,134946.0
2023-04-04 10:00:00,67.35,67.55,66.74,66.77,320125.0,66.2061,66.4027,65.6064,65.6359,320125.0
2023-04-04 10:30:00,66.79,66.91,66.29,66.31,158060.0,65.6556,65.7735,65.1641,65.1837,158060.0
2023-04-04 11:00:00,66.29,66.29,65.86,66.03,178411.0,65.1641,65.1641,64.7414,64.9085,178411.0
2023-04-04 11:30:00,66.02,66.06,65.73,65.73,137149.0,64.8987,64.938,64.6136,64.6136,137149.0
2023-04-04 12:00:00,65.72,65.89,65.59,65.88,115788.0,64.6038,64.7709,64.476,64.761,115788.0
2023-04-04 12:30:00,65.9,66.02,65.87,65.95,94946.0,64.7807,64.8987,64.7512,64.8299,94946.0
2023-04-04 13:00:00,65.94,66.14,65.92,66.12,74616.0,64.82,65.0166,64.8004,64.997,74616.0
2023-04-04 13:30:00,66.12,66.18,65.86,65.87,109313.0,64.997,65.0559,64.7414,64.7512,109313.0
2023-04-04 14:00:00,65.86,65.95,65.78,65.78,81595.0,64.7414,64.8299,64.6627,64.6627,81595.0
2023-04-04 14:30:00,65.79,65.95,65.78,65.85,116402.0,64.6726,64.8299,64.6627,64.7316,116402.0
2023-04-04 15:00:00,65.85,65.96,65.74,65.74,157355.0,64.7316,64.8397,64.6234,64.6234,157355.0
2023-04-04 15:30:00,65.75,65.94,65.58,65.9,687366.0,64.6333,64.82,64.4661,64.7807,687366.0
2023-04-05 09:30:00,65.63,65.81,65.37,65.58,326282.0,64.5153,64.6922,64.2597,64.4661,326282.0
2023-04-05 10:00:00,65.59,65.65,65.05,65.24,233561.0,64.476,64.5349,63.9451,64.1319,233561.0
2023-04-05 10:30:00,65.23,65.45,65.01,65.09,292522.0,64.1221,64.3383,63.9058,63.9845,292522.0
2023-04-05 11:00:00,65.09,65.2,64.89,64.93,218532.0,63.9845,64.0926,63.7879,63.8272,218532.0
2023-04-05 11:30:00,64.94,65.07,64.74,64.86,184560.0,63.837,63.9648,63.6404,63.7584,184560.0
2023-04-05 12:00:00,64.86,64.87,64.66,64.72,246434.0,63.7584,63.7682,63.5618,63.6207,246434.0
2023-04-05 12:30:00,64.72,64.76,64.62,64.7,62284.0,63.6207,63.6601,63.5224,63.6011,62284.0
2023-04-05 13:00:00,64.7,64.98,64.68,64.93,86443.0,63.6011,63.8763,63.5814,63.8272,86443.0
2023-04-05 13:30:00,64.93,64.95,64.7,64.77,41560.0,63.8272,63.8468,63.6011,63.6699,41560.0
2023-04-05 14:00:00,64.77,64.89,64.59,64.6,64280.0,63.6699,63.7879,63.493,63.5028,64280.0
2023-04-05 14:30:00,64.59,64.75,64.59,64.69,83414.0,63.493,63.6502,63.493,63.5913,83414.0
2023-04-05 15:00:00,64.69,64.72,64.59,64.72,234221.0,63.5913,63.6207,63.493,63.6207,234221.0
2023-04-05 15:30:00,64.72,64.96,64.69,64.91,678900.0,63.6207,63.8567,63.5913,63.8075,678900.0
2023-04-06 09:30:00,64.8,64.81,63.95,64.02,607944.0,63.6994,63.7092,62.8638,62.9326,607944.0
2023-04-06 10:00:00,64.03,64.54,64.01,64.33,459728.0,62.9425,63.4438,62.9228,63.2374,459728.0
2023-04-06 10:30:00,64.33,64.34,63.99,64.19,291703.0,63.2374,63.2472,62.9031,63.0997,291703.0
2023-04-06 11:00:00,64.2,64.44,64.17,64.25,190218.0,63.1096,63.3455,63.0801,63.1587,190218.0
2023-04-06 11:30:00,64.24,64.5,64.18,64.47,233023.0,63.1489,63.4045,63.0899,63.375,233023.0
2023-04-06 12:00:00,64.48,64.58,64.48,64.55,211841.0,63.3848,63.4831,63.3848,63.4536,211841.0
2023-04-06 12:30:00,64.55,64.71,64.48,64.48,238738.0,63.4536,63.6109,63.3848,63.3848,238738.0
2023-04-06 13:00:00,64.48,64.59,64.45,64.51,196212.0,63.3848,63.493,63.3553,63.4143,196212.0
2023-04-06 13:30:00,64.51,64.57,64.32,64.32,93202.0,63.4143,63.4733,63.2275,63.2275,93202.0
2023-04-06 14:00:00,64.32,64.54,64.31,64.52,99536.0,63.2275,63.4438,63.2177,63.4241,99536.0
2023-04-06 14:30:00,64.52,64.62,64.46,64.59,562656.0,63.4241,63.5224,63.3652,63.493,562656.0
2023-04-06 15:00:00,64.59,64.61,64.49,64.59,174739.0,63.493,63.5126,63.3947,63.493,174739.0
2023-04-06 15:30:00,64.59,64.63,64.44,64.45,572994.0,63.493,63.5323,63.3455,63.3553,572994.0
2023-04-10 09:30:00,64.24,65.24,64.18,65.01,229479.0,63.1489,64.1319,63.0899,63.9058,229479.0
2023-04-10 10:00:00,65.0,65.43,64.97,65.07,851709.0,63.896,64.3187,63.8665,63.9648,851709.0
2023-04-10 10:30:00,65.1,65.36,65.1,65.12,476195.0,63.9943,64.2499,63.9943,64.014,476195.0
2023-04-10 11:00:00,65.13,65.22,65.02,65.12,150111.0,64.0238,64.1123,63.9156,64.014,150111.0
2023-04-10 11:30:00,65.11,65.15,64.88,64.89,408986.0,64.0041,64.0434,63.778,63.7879,408986.0
2023-04-10 12:00:00,64.89,64.97,64.8,64.94,255616.0,63.7879,63.8665,63.6994,63.837,255616.0
2023-04-10 12:30:00,64.93,65.26,64.92,65.24,132999.0,63.8272,64.1516,63.8173,64.1319,132999.0
2023-04-10 13:00:00,65.23,65.35,65.12,65.15,745087.0,64.1221,64.24,64.014,64.0434,745087.0
2023-04-10 13:30:00,65.16,65.18,65.05,65.14,194870.0,64.0533,64.0729,63.9451,64.0336,194870.0
2023-04-10 14:00:00,65.15,65.24,65.1,65.2,78089.0,64.0434,64.1319,63.9943,64.0926,78089.0
2023-04-10 14:30:00,65.2,65.28,65.09,65.25,132215.0,64.0926,64.1712,63.9845,64.1417,132215.0
2023-04-10 15:00:00,65.26,65.33,65.16,65.2,200718.0,64.1516,64.2204,64.0533,64.0926,200718.0
2023-04-10 15:30:00,65.2,65.4,65.2,65.38,699471.0,64.0926,64.2892,64.0926,64.2695,699471.0
2023-04-11 09:30:00,65.97,66.61,65.89,66.24,244713.0,64.8495,65.4786,64.7709,65.1149,244713.0
2023-04-11 10:00:00,66.24,66.4,66.12,66.32,161210.0,65.1149,65.2722,64.997,65.1936,161210.0
2023-04-11 10:30:00,66.32,66.33,66.06,66.32,157779.0,65.1936,65.2034,64.938,65.1936,157779.0
2023-04-11 11:00:00,66.33,66.74,66.33,66.62,185826.0,65.2034,65.6064,65.2034,65.4885,185826.0
2023-04-11 11:30:00,66.63,66.8,66.51,66.79,162548.0,65.4983,65.6654,65.3803,65.6556,162548.0
2023-04-11 12:00:00,66.8,66.95,66.8,66.94,181664.0,65.6654,65.8129,65.6654,65.803,181664.0
2023-04-11 12:30:00,66.93,66.96,66.8,66.82,175506.0,65.7932,65.8227,65.6654,65.6851,175506.0
2023-04-11 13:00:00,66.83,66.89,66.65,66.76,89367.0,65.6949,65.7539,65.518,65.6261,89367.0
2023-04-11 13:30:00,66.75,66.87,66.68,66.86,91848.0,65.6163,65.7342,65.5475,65.7244,91848.0
2023-04-11 14:00:00,66.86,66.9,66.75,66.86,83253.0,65.7244,65.7637,65.6163,65.7244,83253.0
2023-04-11 14:30:00,66.87,66.99,66.87,66.96,97766.0,65.7342,65.8522,65.7342,65.8227,97766.0
2023-04-11 15:00:00,66.96,67.06,66.88,67.01,134280.0,65.8227,65.921,65.7441,65.8718,134280.0
2023-04-11 15:30:00,67.02,67.03,66.65,66.72,572350.0,65.8817,65.8915,65.518,65.5868,572350.0
2023-04-12 09:30:00,67.44,67.62,67.13,67.15,230770.0,66.2945,66.4715,65.9898,66.0095,230770.0
2023-04-12 10:00:00,67.15,67.33,66.96,67.17,156475.0,66.0095,66.1864,65.8227,66.0291,156475.0
2023-04-12 10:30:00,67.18,67.22,66.92,66.98,110003.0,66.039,66.0783,65.7834,65.8424,110003.0
2023-04-12 11:00:00,67.03,67.09,66.74,67.04,126003.0,65.8915,65.9505,65.6064,65.9013,126003.0
2023-04-12 11:30:00,67.06,67.18,66.99,67.12,86290.0,65.921,66.039,65.8522,65.98,86290.0
2023-04-12 12:00:00,67.13,67.17,66.98,67.06,25506.0,65.9898,66.0291,65.8424,65.921,25506.0
2023-04-12 12:30:00,67.07,67.09,66.92,67.08,24475.0,65.9308,65.9505,65.7834,65.9407,24475.0
2023-04-12 13:00:00,67.08,67.22,66.98,67.17,79597.0,65.9407,66.0783,65.8424,66.0291,79597.0
2023-04-12 13:30:00,67.17,67.2,67.06,67.13,183660.0,66.0291,66.0586,65.921,65.9898,183660.0
2023-04-12 14:00:00,67.13,67.32,66.97,67.0,218640.0,65.9898,66.1766,65.8325,65.862,218640.0
2023-04-12 14:30:00,66.99,67.02,66.82,66.91,225874.0,65.8522,65.8817,65.6851,65.7735,225874.0
2023-04-12 15:00:00,66.9,66.94,66.61,66.65,256133.0,65.7637,65.803,65.4786,65.518,256133.0
2023-04-12 15:30:00,66.65,66.88,66.6,66.65,456042.0,65.518,65.7441,65.4688,65.518,456042.0
2023-04-13 09:30:00,66.94,66.97,66.07,66.14,202913.0,65.803,65.8325,64.9478,65.0166,202913.0
2023-04-13 10:00:00,66.14,66.45,66.02,66.41,195585.0,65.0166,65.3214,64.8987,65.282,195585.0
2023-04-13 10:30:00,66.46,66.55,66.32,66.41,230491.0,65.3312,65.4197,65.1936,65.282,230491.0
2023-04-13 11:00:00,66.42,66.55,66.41,66.53,51818.0,65.2919,65.4197,65.282,65.4,51818.0
2023-04-13 11:30:00,66.53,66.54,66.37,66.54,63774.0,65.4,65.4098,65.2427,65.4098,63774.0
2023-04-13 12:00:00,66.57,66.78,66.57,66.78,60495.0,65.4393,65.6458,65.4393,65.6458,60495.0
2023-04-13 12:30:00,66.78,66.85,66.75,66.85,33685.0,65.6458,65.7146,65.6163,65.7146,33685.0
2023-04-13 13:00:00,66.86,66.98,66.76,66.88,54960.0,65.7244,65.8424,65.6261,65.7441,54960.0
2023-04-13 13:30:00,66.89,67.08,66.87,67.07,50870.0,65.7539,65.9407,65.7342,65.9308,50870.0
2023-04-13 14:00:00,67.07,67.16,67.03,67.14,84827.0,65.9308,66.0193,65.8915,65.9996,84827.0
2023-04-13 14:30:00,67.15,67.18,67.08,67.15,74657.0,66.0095,66.039,65.9407,66.0095,74657.0
2023-04-13 15:00:00,67.16,67.22,67.03,67.08,165463.0,66.0193,66.0783,65.8915,65.9407,165463.0
2023-04-13 15:30:00,67.09,67.1,66.89,66.92,219061.0,65.9505,65.9603,65.7539,65.7834,219061.0
2023-04-14 09:30:00,66.77,67.61,66.77,67.47,194817.0,65.6359,66.4617,65.6359,66.324,194817.0
2023-04-14 10:00:00,67.44,67.66,67.08,67.13,191915.0,66.2945,66.5108,65.9407,65.9898,191915.0
2023-04-14 10:30:00,67.14,67.3,67.01,67.16,92094.0,65.9996,66.1569,65.8718,66.0193,92094.0
2023-04-14 11:00:00,67.17,67.19,66.95,67.02,128457.0,66.0291,66.0488,65.8129,65.8817,128457.0
2023-04-14 11:30:00,67.05,67.14,66.96,67.14,46094.0,65.9112,65.9996,65.8227,65.9996,46094.0
2023-04-14 12:00:00,67.14,67.2,67.0,67.01,52829.0,65.9996,66.0586,65.862,65.8718,52829.0
2023-04-14 12:30:00,67.01,67.03,66.75,66.78,73302.0,65.8718,65.8915,65.6163,65.6458,73302.0
2023-04-14 13:00:00,66.79,66.94,66.76,66.77,24998.0,65.6556,65.803,65.6261,65.6359,24998.0
2023-04-14 13:30:00,66.76,66.78,66.66,66.76,43256.0,65.6261,65.6458,65.5278,65.6261,43256.0
2023-04-14 14:00:00,66.76,66.89,66.7,66.88,67607.0,65.6261,65.7539,65.5671,65.7441,67607.0
2023-04-14 14:30:00,66.88,66.95,66.83,66.87,46015.0,65.7441,65.8129,65.6949,65.7342,46015.0
2023-04-14 15:00:00,66.88,66.96,66.7,66.94,84286.0,65.7441,65.8227,65.5671,65.803,84286.0
2023-04-14 15:30:00,66.95,67.16,66.93,67.12,268817.0,65.8129,66.0193,65.7932,65.98,268817.0
2023-04-17 09:30:00,67.11,67.57,67.07,67.37,360760.0,65.9702,66.4223,65.9308,66.2257,360760.0
2023-04-17 10:00:00,67.39,67.64,67.33,67.58,63576.0,66.2454,66.4911,66.1864,66.4322,63576.0
2023-04-17 10:30:00,67.61,67.68,67.32,67.42,138512.0,66.4617,66.5305,66.1766,66.2749,138512.0
2023-04-17 11:00:00,67.42,67.46,67.26,67.27,65059.0,66.2749,66.3142,66.1176,66.1274,65059.0
2023-04-17 11:30:00,67.27,67.29,67.1,67.24,116401.0,66.1274,66.1471,65.9603,66.0979,116401.0
2023-04-17 12:00:00,67.24,67.29,67.12,67.19,82076.0,66.0979,66.1471,65.98,66.0488,82076.0
2023-04-17 12:30:00,67.2,67.3,67.18,67.22,87135.0,66.0586,66.1569,66.039,66.0783,87135.0
2023-04-17 13:00:00,67.23,67.31,67.15,67.26,54802.0,66.0881,66.1668,66.0095,66.1176,54802.0
2023-04-17 13:30:00,67.27,67.33,67.12,67.15,278230.0,66.1274,66.1864,65.98,66.0095,278230.0
2023-04-17 14:00:00,67.15,67.25,67.08,67.23,157104.0,66.0095,66.1078,65.9407,66.0881,157104.0
2023-04-17 14:30:00,67.23,67.55,67.21,67.53,101788.0,66.0881,66.4027,66.0685,66.383,101788.0
2023-04-17 15:00:00,67.53,67.7,67.53,67.69,74547.0,66.383,66.5501,66.383,66.5403,74547.0
2023-04-17 15:30:00,67.69,67.78,67.54,67.77,588927.0,66.5403,66.6288,66.3928,66.6189,588927.0
2023-04-18 09:30:00,68.12,68.72,68.12,68.32,201121.0,66.963,67.5528,66.963,67.1596,201121.0
2023-04-18 10:00:00,68.32,68.79,68.31,68.6,140025.0,67.1596,67.6216,67.1498,67.4348,140025.0
2023-04-18 10:30:00,68.59,68.75,68.41,68.64,342809.0,67.425,67.5823,67.2481,67.4742,342809.0
2023-04-18 11:00:00,68.61,68.69,68.44,68.57,103648.0,67.4447,67.5233,67.2776,67.4054,103648.0
2023-04-18 11:30:00,68.59,68.66,68.44,68.64,115541.0,67.425,67.4938,67.2776,67.4742,115541.0
2023-04-18 12:00:00,68.64,68.81,68.63,68.79,114902.0,67.4742,67.6413,67.4643,67.6216,114902.0
2023-04-18 12:30:00,68.8,68.8,68.66,68.73,126358.0,67.6314,67.6314,67.4938,67.5626,126358.0
2023-04-18 13:00:00,68.73,68.8,68.6,68.62,78573.0,67.5626,67.6314,67.4348,67.4545,78573.0
2023-04-18 13:30:00,68.61,68.74,68.57,68.58,92892.0,67.4447,67.5725,67.4054,67.4152,92892.0
2023-04-18 14:00:00,68.58,68.84,68.54,68.81,147754.0,67.4152,67.6708,67.3759,67.6413,147754.0
2023-04-18 14:30:00,68.82,68.88,68.64,68.78,158755.0,67.6511,67.7101,67.4742,67.6118,158755.0
2023-04-18 15:00:00,68.78,68.94,68.77,68.84,534620.0,67.6118,67.7691,67.602,67.6708,534620.0
2023-04-18 15:30:00,68.83,69.01,68.79,68.95,1030572.0,67.6609,67.8379,67.6216,67.7789,1030572.0
2023-04-19 09:30:00,68.66,68.72,68.42,68.48,142066.0,67.4938,67.5528,67.2579,67.3169,142066.0
2023-04-19 10:00:00,68.5,68.82,68.48,68.78,382038.0,67.3365,67.6511,67.3169,67.6118,382038.0
2023-04-19 10:30:00,68.78,68.89,68.72,68.86,85427.0,67.6118,67.7199,67.5528,67.6904,85427.0
2023-04-19 11:00:00,68.87,68.89,68.61,68.63,102370.0,67.7003,67.7199,67.4447,67.4643,102370.0
2023-04-19 11:30:00,68.62,68.68,68.55,68.68,78911.0,67.4545,67.5135,67.3857,67.5135,78911.0
2023-04-19 12:00:00,68.69,68.8,68.65,68.77,90778.0,67.5233,67.6314,67.484,67.602,90778.0
2023-04-19 12:30:00,68.77,68.91,68.77,68.91,83539.0,67.602,67.7396,67.602,67.7396,83539.0
2023-04-19 13:00:00,68.91,68.96,68.83,68.95,171308.0,67.7396,67.7887,67.6609,67.7789,171308.0
2023-04-19 13:30:00,68.96,69.08,68.91,69.05,94772.0,67.7887,67.9067,67.7396,67.8772,94772.0
2023-04-19 14:00:00,69.06,69.15,68.95,69.09,132367.0,67.887,67.9755,67.7789,67.9165,132367.0
2023-04-19 14:30:00,69.09,69.22,69.07,69.22,143656.0,67.9165,68.0443,67.8969,68.0443,143656.0
2023-04-19 15:00:00,69.22,69.27,69.16,69.22,198156.0,68.0443,68.0935,67.9853,68.0443,198156.0
2023-04-19 15:30:00,69.21,69.22,69.01,69.15,510312.0,68.0345,68.0443,67.8379,67.9755,510312.0
2023-04-20 09:30:00,69.24,69.93,69.22,69.76,358123.0,68.064,68.7423,68.0443,68.5751,358123.0
2023-04-20 10:00:00,69.75,70.22,69.71,70.15,485754.0,68.5653,69.0273,68.526,68.9585,485754.0
2023-04-20 10:30:00,70.16,70.21,70.04,70.15,218597.0,68.9683,69.0175,68.8504,68.9585,218597.0
2023-04-20 11:00:00,70.17,70.24,69.95,69.96,149731.0,68.9782,69.047,68.7619,68.7717,149731.0
2023-04-20 11:30:00,69.97,70.23,69.9,70.16,121291.0,68.7816,69.0372,68.7128,68.9683,121291.0
2023-04-20 12:00:00,70.17,70.25,70.08,70.18,106431.0,68.9782,69.0568,68.8897,68.988,106431.0
2023-04-20 12:30:00,70.15,70.22,70.06,70.11,46206.0,68.9585,69.0273,68.87,68.9192,46206.0
2023-04-20 13:00:00,70.11,70.16,70.0,70.02,72136.0,68.9192,68.9683,68.8111,68.8307,72136.0
2023-04-20 13:30:00,70.02,70.06,69.85,69.85,71656.0,68.8307,68.87,68.6636,68.6636,71656.0
2023-04-20 14:00:00,69.84,69.89,69.76,69.86,134932.0,68.6538,68.7029,68.5751,68.6734,134932.0
2023-04-20 14:30:00,69.86,69.87,69.65,69.71,149033.0,68.6734,68.6833,68.467,68.526,149033.0
2023-04-20 15:00:00,69.7,69.75,69.39,69.4,192568.0,68.5162,68.5653,68.2114,68.2213,192568.0
2023-04-20 15:30:00,69.42,69.67,69.42,69.66,314292.0,68.2409,68.4867,68.2409,68.4768,314292.0
2023-04-21 09:30:00,69.69,69.97,69.43,69.51,190727.0,68.5063,68.7816,68.2507,68.3294,190727.0
2023-04-21 10:00:00,69.52,69.57,69.3,69.48,100179.0,68.3392,68.3884,68.123,68.2999,100179.0
2023-04-21 10:30:00,69.48,69.56,68.94,69.1,543592.0,68.2999,68.3785,67.7691,67.9264,543592.0
2023-04-21 11:00:00,69.12,69.46,69.1,69.46,89742.0,67.946,68.2802,67.9264,68.2802,89742.0
2023-04-21 11:30:00,69.44,69.53,69.23,69.39,88333.0,68.2606,68.349,68.0541,68.2114,88333.0
2023-04-21 12:00:00,69.41,69.46,69.25,69.26,66980.0,68.2311,68.2802,68.0738,68.0836,66980.0
2023-04-21 12:30:00,69.27,69.36,69.2,69.32,32037.0,68.0935,68.1819,68.0247,68.1426,32037.0
2023-04-21 13:00:00,69.32,69.42,69.24,69.27,92705.0,68.1426,68.2409,68.064,68.0935,92705.0
2023-04-21 13:30:00,69.28,69.48,69.27,69.46,44548.0,68.1033,68.2999,68.0935,68.2802,44548.0
2023-04-21 14:00:00,69.47,69.58,69.47,69.51,145325.0,68.2901,68.3982,68.2901,68.3294,145325.0
2023-04-21 14:30:00,69.51,69.53,69.37,69.46,73177.0,68.3294,68.349,68.1918,68.2802,73177.0
2023-04-21 15:00:00,69.45,69.48,69.33,69.35,73134.0,68.2704,68.2999,68.1524,68.1721,73134.0
2023-04-21 15:30:00,69.37,69.44,69.21,69.41,346184.0,68.1918,68.2606,68.0345,68.2311,346184.0
2023-04-24 09:30:00,69.33,69.72,69.33,69.71,130155.0,68.1524,68.5358,68.1524,68.526,130155.0
2023-04-24 10:00:00,69.72,69.81,69.53,69.8,152426.0,68.5358,68.6243,68.349,68.6145,152426.0
2023-04-24 10:30:00,69.81,69.83,69.34,69.36,82751.0,68.6243,68.644,68.1623,68.1819,82751.0
2023-04-24 11:00:00,69.36,69.39,69.23,69.26,59473.0,68.1819,68.2114,68.0541,68.0836,59473.0
2023-04-24 11:30:00,69.26,69.38,68.93,69.05,389604.0,68.0836,68.2016,67.7592,67.8772,389604.0
2023-04-24 12:00:00,69.03,69.19,69.01,69.14,126769.0,67.8575,68.0148,67.8379,67.9657,126769.0
2023-04-24 12:30:00,69.13,69.24,69.12,69.22,100555.0,67.9558,68.064,67.946,68.0443,100555.0
2023-04-24 13:00:00,69.21,69.28,69.11,69.25,98040.0,68.0345,68.1033,67.9362,68.0738,98040.0
2023-04-24 13:30:00,69.25,69.4,69.24,69.37,130789.0,68.0738,68.2213,68.064,68.1918,130789.0
2023-04-24 14:00:00,69.37,69.4,69.24,69.28,128479.0,68.1918,68.2213,68.064,68.1033,128479.0
2023-04-24 14:30:00,69.29,69.38,69.26,69.37,98537.0,68.1131,68.2016,68.0836,68.1918,98537.0
2023-04-24 15:00:00,69.38,69.64,69.37,69.49,342276.0,68.2016,68.4572,68.1918,68.3097,342276.0
2023-04-24 15:30:00,69.48,69.65,69.41,69.61,397216.0,68.2999,68.467,68.2311,68.4277,397216.0
2023-04-25 09:30:00,69.49,69.69,69.3,69.46,275719.0,68.3097,68.5063,68.123,68.2802,275719.0
2023-04-25 10:00:00,69.45,69.69,69.26,69.32,200444.0,68.2704,68.5063,68.0836,68.1426,200444.0
2023-04-25 10:30:00,69.31,69.37,69.11,69.37,118470.0,68.1328,68.1918,67.9362,68.1918,118470.0
2023-04-25 11:00:00,69.38,69.49,69.32,69.41,133422.0,68.2016,68.3097,68.1426,68.2311,133422.0
2023-04-25 11:30:00,69.4,69.4,69.19,69.2,73569.0,68.2213,68.2213,68.0148,68.0247,73569.0
2023-04-25 12:00:00,69.22,69.27,69.1,69.15,87886.0,68.0443,68.0935,67.9264,67.9755,87886.0
2023-04-25 12:30:00,69.14,69.18,69.06,69.13,119787.0,67.9657,68.005,67.887,67.9558,119787.0
2023-04-25 13:00:00,69.13,69.23,68.79,68.85,130728.0,67.9558,68.0541,67.6216,67.6806,130728.0
2023-04-25 13:30:00,68.82,69.01,68.82,68.95,73848.0,67.6511,67.8379,67.6511,67.7789,73848.0
2023-04-25 14:00:00,68.95,69.04,68.9,69.0,120780.0,67.7789,67.8674,67.7297,67.8281,120780.0
2023-04-25 14:30:00,69.0,69.03,68.72,68.76,153889.0,67.8281,67.8575,67.5528,67.5921,153889.0
2023-04-25 15:00:00,68.75,68.93,68.73,68.86,98516.0,67.5823,67.7592,67.5626,67.6904,98516.0
2023-04-25 15:30:00,68.86,68.88,68.54,68.56,363453.0,67.6904,67.7101,67.3759,67.3955,363453.0
2023-04-26 09:30:00,68.58,68.98,68.47,68.78,259978.0,67.4152,67.8084,67.3071,67.6118,259978.0
2023-04-26 10:00:00,68.78,68.95,68.35,68.47,123169.0,67.6118,67.7789,67.1891,67.3071,123169.0
2023-04-26 10:30:00,68.48,68.64,68.35,68.62,113974.0,67.3169,67.4742,67.1891,67.4545,113974.0
2023-04-26 11:00:00,68.64,68.77,68.49,68.5,108179.0,67.4742,67.602,67.3267,67.3365,108179.0
2023-04-26 11:30:00,68.51,68.54,68.26,68.39,76205.0,67.3464,67.3759,67.1006,67.2284,76205.0
2023-04-26 12:00:00,68.4,68.52,68.3,68.32,111976.0,67.2382,67.3562,67.1399,67.1596,111976.0
2023-04-26 12:30:00,68.34,68.46,68.24,68.43,71128.0,67.1793,67.2972,67.081,67.2677,71128.0
2023-04-26 13:00:00,68.43,68.55,68.28,68.33,112618.0,67.2677,67.3857,67.1203,67.1694,112618.0
2023-04-26 13:30:00,68.33,68.35,68.06,68.08,265841.0,67.1694,67.1891,66.904,66.9237,265841.0
2023-04-26 14:00:00,68.09,68.09,67.87,68.08,351374.0,66.9335,66.9335,66.7172,66.9237,351374.0
2023-04-26 14:30:00,68.07,68.09,67.75,67.81,288543.0,66.9138,66.9335,66.5993,66.6583,288543.0
2023-04-26 15:00:00,67.81,67.95,67.72,67.79,245330.0,66.6583,66.7959,66.5698,66.6386,245330.0
2023-04-26 15:30:00,67.79,67.8,67.45,67.59,750534.0,66.6386,66.6484,66.3044,66.442,750534.0
2023-04-27 09:30:00,68.19,69.08,68.14,69.07,371695.0,67.0318,67.9067,66.9827,67.8969,371695.0
2023-04-27 10:00:00,69.07,69.07,68.69,68.93,400655.0,67.8969,67.8969,67.5233,67.7592,400655.0
2023-04-27 10:30:00,68.94,69.02,68.8,68.84,181751.0,67.7691,67.8477,67.6314,67.6708,181751.0
2023-04-27 11:00:00,68.85,68.87,68.49,68.83,161399.0,67.6806,67.7003,67.3267,67.6609,161399.0
2023-04-27 11:30:00,68.84,69.18,68.82,69.17,112265.0,67.6708,68.005,67.6511,67.9952,112265.0
2023-04-27 12:00:00,69.19,69.41,69.19,69.34,114488.0,68.0148,68.2311,68.0148,68.1623,114488.0
2023-04-27 12:30:00,69.35,69.36,69.24,69.26,102904.0,68.1721,68.1819,68.064,68.0836,102904.0
2023-04-27 13:00:00,69.27,69.47,69.25,69.47,106002.0,68.0935,68.2901,68.0738,68.2901,106002.0
2023-04-27 13:30:00,69.47,69.66,69.46,69.61,233408.0,68.2901,68.4768,68.2802,68.4277,233408.0
2023-04-27 14:00:00,69.61,69.68,69.57,69.67,184135.0,68.4277,68.4965,68.3884,68.4867,184135.0
2023-04-27 14:30:00,69.67,69.78,69.6,69.78,138354.0,68.4867,68.5948,68.4179,68.5948,138354.0
2023-04-27 15:00:00,69.78,69.8,69.68,69.72,173258.0,68.5948,68.6145,68.4965,68.5358,173258.0
2023-04-27 15:30:00,69.72,69.91,69.65,69.89,561957.0,68.5358,68.7226,68.467,68.7029,561957.0
2023-04-28 09:30:00,70.05,70.61,69.9,70.3,319247.0,68.8602,69.4107,68.7128,69.106,319247.0
2023-04-28 10:00:00,70.31,70.69,70.3,70.48,275656.0,69.1158,69.4893,69.106,69.2829,275656.0
2023-04-28 10:30:00,70.47,70.74,70.28,70.42,273545.0,69.2731,69.5385,69.0863,69.2239,273545.0
2023-04-28 11:00:00,70.42,70.66,70.2,70.6,254540.0,69.2239,69.4599,69.0077,69.4009,254540.0
2023-04-28 11:30:00,70.61,70.72,70.54,70.58,79079.0,69.4107,69.5188,69.3419,69.3812,79079.0
2023-04-28 12:00:00,70.59,70.65,70.54,70.6,54932.0,69.391,69.45,69.3419,69.4009,54932.0
2023-04-28 12:30:00,70.62,70.77,70.57,70.77,76587.0,69.4205,69.568,69.3714,69.568,76587.0
2023-04-28 13:00:00,70.77,70.86,70.69,70.86,91076.0,69.568,69.6565,69.4893,69.6565,91076.0
2023-04-28 13:30:00,70.85,70.91,70.72,70.79,210311.0,69.6466,69.7056,69.5188,69.5876,210311.0
2023-04-28 14:00:00,70.79,70.89,70.72,70.77,91372.0,69.5876,69.6859,69.5188,69.568,91372.0
2023-04-28 14:30:00,70.77,70.81,70.66,70.74,173264.0,69.568,69.6073,69.4599,69.5385,173264.0
2023-04-28 15:00:00,70.76,70.99,70.75,70.86,153843.0,69.5582,69.7843,69.5483,69.6565,153843.0
2023-04-28 15:30:00,70.86,70.97,70.79,70.92,342642.0,69.6565,69.7646,69.5876,69.7154,342642.0
2023-05-01 09:30:00,70.73,71.31,70.66,70.93,328586.0,69.5287,70.0988,69.4599,69.7253,328586.0
2023-05-01 10:00:00,70.91,70.98,70.73,70.82,191402.0,69.7056,69.7744,69.5287,69.6171,191402.0
2023-05-01 10:30:00,70.82,71.08,70.82,70.93,134467.0,69.6171,69.8727,69.6171,69.7253,134467.0
2023-05-01 11:00:00,70.94,70.96,70.56,70.64,181373.0,69.7351,69.7548,69.3616,69.4402,181373.0
2023-05-01 11:30:00,70.64,70.69,70.52,70.64,158827.0,69.4402,69.4893,69.3222,69.4402,158827.0
2023-05-01 12:00:00,70.64,70.86,70.62,70.83,57100.0,69.4402,69.6565,69.4205,69.627,57100.0
2023-05-01 12:30:00,70.83,70.97,70.79,70.82,75108.0,69.627,69.7646,69.5876,69.6171,75108.0
2023-05-01 13:00:00,70.82,70.88,70.66,70.67,76881.0,69.6171,69.6761,69.4599,69.4697,76881.0
2023-05-01 13:30:00,70.66,70.7,70.56,70.67,180353.0,69.4599,69.4992,69.3616,69.4697,180353.0
2023-05-01 14:00:00,70.67,70.7,70.52,70.66,300348.0,69.4697,69.4992,69.3222,69.4599,300348.0
2023-05-01 14:30:00,70.66,70.67,70.44,70.53,115357.0,69.4599,69.4697,69.2436,69.3321,115357.0
2023-05-01 15:00:00,70.54,70.59,70.45,70.55,90844.0,69.3419,69.391,69.2534,69.3517,90844.0
2023-05-01 15:30:00,70.56,70.76,70.52,70.59,297000.0,69.3616,69.5582,69.3222,69.391,297000.0
2023-05-02 09:30:00,70.43,70.53,69.96,70.27,244783.0,69.2338,69.3321,68.7717,69.0765,244783.0
2023-05-02 10:00:00,70.29,70.32,69.42,69.55,278931.0,69.0961,69.1256,68.2409,68.3687,278931.0
2023-05-02 10:30:00,69.55,69.55,69.18,69.28,263462.0,68.3687,68.3687,68.005,68.1033,263462.0
2023-05-02 11:00:00,69.28,69.41,69.12,69.35,217515.0,68.1033,68.2311,67.946,68.1721,217515.0
2023-05-02 11:30:00,69.35,69.65,69.18,69.46,228917.0,68.1721,68.467,68.005,68.2802,228917.0
2023-05-02 12:00:00,69.45,69.7,69.38,69.66,113241.0,68.2704,68.5162,68.2016,68.4768,113241.0
2023-05-02 12:30:00,69.65,69.83,69.59,69.83,120603.0,68.467,68.644,68.408,68.644,120603.0
2023-05-02 13:00:00,69.82,70.02,69.8,69.98,175647.0,68.6341,68.8307,68.6145,68.7914,175647.0
2023-05-02 13:30:00,69.99,70.16,69.96,70.05,108100.0,68.8012,68.9683,68.7717,68.8602,108100.0
2023-05-02 14:00:00,70.05,70.05,69.81,69.92,123533.0,68.8602,68.8602,68.6243,68.7324,123533.0
2023-05-02 14:30:00,69.93,70.21,69.9,70.2,162013.0,68.7423,69.0175,68.7128,69.0077,162013.0
2023-05-02 15:00:00,70.2,70.44,70.15,70.43,264907.0,69.0077,69.2436,68.9585,69.2338,264907.0
2023-05-02 15:30:00,70.44,70.44,70.22,70.31,480198.0,69.2436,69.2436,69.0273,69.1158,480198.0
2023-05-03 09:30:00,70.62,71.68,70.55,71.68,352849.0,69.4205,70.4625,69.3517,70.4625,352849.0
2023-05-03 10:00:00,71.7,71.73,71.33,71.42,306465.0,70.4822,70.5117,70.1185,70.2069,306465.0
2023-05-03 10:30:00,71.41,71.52,71.13,71.27,126143.0,70.1971,70.3052,69.9219,70.0595,126143.0
2023-05-03 11:00:00,71.29,71.32,71.07,71.07,179328.0,70.0792,70.1086,69.8629,69.8629,179328.0
2023-05-03 11:30:00,71.06,71.24,71.03,71.22,199548.0,69.8531,70.03,69.8236,70.0103,199548.0
2023-05-03 12:00:00,71.24,71.29,71.03,71.21,98371.0,70.03,70.0792,69.8236,70.0005,98371.0
2023-05-03 12:30:00,71.21,71.35,71.18,71.35,52665.0,70.0005,70.1381,69.971,70.1381,52665.0
2023-05-03 13:00:00,71.36,71.41,71.25,71.4,81695.0,70.148,70.1971,70.0398,70.1873,81695.0
2023-05-03 13:30:00,71.4,71.45,71.3,71.37,112593.0,70.1873,70.2364,70.089,70.1578,112593.0
2023-05-03 14:00:00,71.35,71.72,71.13,71.55,160607.0,70.1381,70.5019,69.9219,70.3347,160607.0
2023-05-03 14:30:00,71.56,71.93,71.17,71.74,369261.0,70.3446,70.7083,69.9612,70.5215,369261.0
2023-05-03 15:00:00,71.73,71.82,70.9,70.9,350598.0,70.5117,70.6002,69.6958,69.6958,350598.0
2023-05-03 15:30:00,70.89,70.93,70.62,70.74,431523.0,69.6859,69.7253,69.4205,69.5385,431523.0
2023-05-04 09:30:00,70.51,70.9,70.07,70.55,342935.0,69.3124,69.6958,68.8799,69.3517,342935.0
2023-05-04 10:00:00,70.52,70.65,70.13,70.2,192457.0,69.3222,69.45,68.9389,69.0077,192457.0
2023-05-04 10:30:00,70.17,70.34,69.9,69.92,223936.0,68.9782,69.1453,68.7128,68.7324,223936.0
2023-05-04 11:00:00,69.91,70.26,69.76,69.98,248767.0,68.7226,69.0666,68.5751,68.7914,248767.0
2023-05-04 11:30:00,69.97,70.02,69.74,69.81,157304.0,68.7816,68.8307,68.5555,68.6243,157304.0
2023-05-04 12:00:00,69.81,69.84,69.48,69.69,186118.0,68.6243,68.6538,68.2999,68.5063,186118.0
2023-05-04 12:30:00,69.7,69.91,69.56,69.91,116812.0,68.5162,68.7226,68.3785,68.7226,116812.0
2023-05-04 13:00:00,69.93,70.16,69.84,70.07,119070.0,68.7423,68.9683,68.6538,68.8799,119070.0
2023-05-04 13:30:00,70.07,70.17,69.89,70.02,134928.0,68.8799,68.9782,68.7029,68.8307,134928.0
2023-05-04 14:00:00,70.03,70.06,69.66,69.66,90578.0,68.8406,68.87,68.4768,68.4768,90578.0
2023-05-04 14:30:00,69.64,69.7,69.5,69.67,115330.0,68.4572,68.5162,68.3196,68.4867,115330.0
2023-05-04 15:00:00,69.69,69.92,69.46,69.59,137643.0,68.5063,68.7324,68.2802,68.408,137643.0
2023-05-04 15:30:00,69.58,69.71,69.44,69.59,356112.0,68.3982,68.526,68.2606,68.408,356112.0
2023-05-05 09:30:00,70.17,70.54,70.1,70.2,368757.0,68.9782,69.3419,68.9094,69.0077,368757.0
2023-05-05 10:00:00,70.2,70.43,70.02,70.14,143457.0,69.0077,69.2338,68.8307,68.9487,143457.0
2023-05-05 10:30:00,70.17,70.26,69.89,69.91,129290.0,68.9782,69.0666,68.7029,68.7226,129290.0
2023-05-05 11:00:00,69.92,70.14,69.88,70.13,146554.0,68.7324,68.9487,68.6931,68.9389,146554.0
2023-05-05 11:30:00,70.14,70.29,70.08,70.29,144101.0,68.9487,69.0961,68.8897,69.0961,144101.0
2023-05-05 12:00:00,70.29,70.44,70.22,70.41,68946.0,69.0961,69.2436,69.0273,69.2141,68946.0
2023-05-05 12:30:00,70.42,70.46,70.27,70.44,64813.0,69.2239,69.2633,69.0765,69.2436,64813.0
2023-05-05 13:00:00,70.44,70.65,70.44,70.64,67232.0,69.2436,69.45,69.2436,69.4402,67232.0
2023-05-05 13:30:00,70.64,70.7,70.57,70.61,305649.0,69.4402,69.4992,69.3714,69.4107,305649.0
2023-05-05 14:00:00,70.62,70.73,70.55,70.7,244466.0,69.4205,69.5287,69.3517,69.4992,244466.0
2023-05-05 14:30:00,70.7,71.01,70.7,70.94,379794.0,69.4992,69.8039,69.4992,69.7351,379794.0
2023-05-05 15:00:00,70.94,70.98,70.83,70.91,233643.0,69.7351,69.7744,69.627,69.7056,233643.0
2023-05-05 15:30:00,70.9,70.93,70.66,70.79,340240.0,69.6958,69.7253,69.4599,69.5876,340240.0
2023-05-08 09:30:00,70.87,71.12,70.37,70.5,317720.0,69.6663,69.912,69.1748,69.3026,317720.0
2023-05-08 10:00:00,70.5,70.8,70.47,70.73,113449.0,69.3026,69.5975,69.2731,69.5287,113449.0
2023-05-08 10:30:00,70.75,70.93,70.74,70.81,198853.0,69.5483,69.7253,69.5385,69.6073,198853.0
2023-05-08 11:00:00,70.82,70.89,70.62,70.62,191274.0,69.6171,69.6859,69.4205,69.4205,191274.0
2023-05-08 11:30:00,70.62,70.81,70.55,70.77,141697.0,69.4205,69.6073,69.3517,69.568,141697.0
2023-05-08 12:00:00,70.77,70.79,70.65,70.7,54750.0,69.568,69.5876,69.45,69.4992,54750.0
2023-05-08 12:30:00,70.71,70.89,70.71,70.88,80384.0,69.509,69.6859,69.509,69.6761,80384.0
2023-05-08 13:00:00,70.89,70.94,70.79,70.92,77181.0,69.6859,69.7351,69.5876,69.7154,77181.0
2023-05-08 13:30:00,70.93,71.18,70.93,71.18,74146.0,69.7253,69.971,69.7253,69.971,74146.0
2023-05-08 14:00:00,71.19,71.24,70.86,71.19,165800.0,69.9809,70.03,69.6565,69.9809,165800.0
2023-05-08 14:30:00,71.2,71.29,71.2,71.24,139203.0,69.9907,70.0792,69.9907,70.03,139203.0
2023-05-08 15:00:00,71.25,71.26,71.11,71.13,111741.0,70.0398,70.0497,69.9022,69.9219,111741.0
2023-05-08 15:30:00,71.13,71.28,71.11,71.19,342981.0,69.9219,70.0693,69.9022,69.9809,342981.0
2023-05-09 09:30:00,71.11,71.72,71.02,71.72,209842.0,69.9022,70.5019,69.8137,70.5019,209842.0
2023-05-09 10:00:00,71.73,71.75,71.44,71.63,143242.0,70.5117,70.5313,70.2266,70.4134,143242.0
2023-05-09 10:30:00,71.64,71.72,71.51,71.67,111005.0,70.4232,70.5019,70.2954,70.4527,111005.0
2023-05-09 11:00:00,71.67,71.75,71.52,71.56,306807.0,70.4527,70.5313,70.3052,70.3446,306807.0
2023-05-09 11:30:00,71.56,71.72,71.39,71.42,131782.0,70.3446,70.5019,70.1775,70.2069,131782.0
2023-05-09 12:00:00,71.42,71.44,71.23,71.36,83556.0,70.2069,70.2266,70.0202,70.148,83556.0
2023-05-09 12:30:00,71.37,71.43,71.28,71.41,81919.0,70.1578,70.2168,70.0693,70.1971,81919.0
2023-05-09 13:00:00,71.41,71.51,71.37,71.45,78101.0,70.1971,70.2954,70.1578,70.2364,78101.0
2023-05-09 13:30:00,71.45,71.58,71.41,71.58,134878.0,70.2364,70.3642,70.1971,70.3642,134878.0
2023-05-09 14:00:00,71.59,71.64,71.51,71.52,135095.0,70.3741,70.4232,70.2954,70.3052,135095.0
2023-05-09 14:30:00,71.53,71.59,71.39,71.45,172327.0,70.3151,70.3741,70.1775,70.2364,172327.0
2023-05-09 15:00:00,71.45,71.58,71.45,71.56,125874.0,70.2364,70.3642,70.2364,70.3446,125874.0
2023-05-09 15:30:00,71.56,71.57,71.29,71.3,287101.0,70.3446,70.3544,70.0792,70.089,287101.0
2023-05-10 09:30:00,71.94,72.13,71.15,71.35,256245.0,70.7181,70.9049,69.9415,70.1381,256245.0
2023-05-10 10:00:00,71.36,71.61,71.04,71.17,139225.0,70.148,70.3937,69.8334,69.9612,139225.0
2023-05-10 10:30:00,71.22,71.24,70.84,71.1,97568.0,70.0103,70.03,69.6368,69.8924,97568.0
2023-05-10 11:00:00,71.11,71.36,71.11,71.29,77119.0,69.9022,70.148,69.9022,70.0792,77119.0
2023-05-10 11:30:00,71.28,71.36,71.02,71.07,151791.0,70.0693,70.148,69.8137,69.8629,151791.0
2023-05-10 12:00:00,71.08,71.1,70.86,70.94,65534.0,69.8727,69.8924,69.6565,69.7351,65534.0
2023-05-10 12:30:00,70.97,71.01,70.77,70.83,144828.0,69.7646,69.8039,69.568,69.627,144828.0
2023-05-10 13:00:00,70.8,70.82,70.37,70.44,116466.0,69.5975,69.6171,69.1748,69.2436,116466.0
2023-05-10 13:30:00,70.43,70.77,70.37,70.77,84568.0,69.2338,69.568,69.1748,69.568,84568.0
2023-05-10 14:00:00,70.8,70.93,70.8,70.91,133879.0,69.5975,69.7253,69.5975,69.7056,133879.0
2023-05-10 14:30:00,70.9,71.18,70.87,71.12,171982.0,69.6958,69.971,69.6663,69.912,171982.0
2023-05-10 15:00:00,71.12,71.42,71.02,71.34,255833.0,69.912,70.2069,69.8137,70.1283,255833.0
2023-05-10 15:30:00,71.34,71.47,71.14,71.17,316762.0,70.1283,70.2561,69.9317,69.9612,316762.0
2023-05-11 09:30:00,70.93,71.11,70.77,70.89,233545.0,69.7253,69.9022,69.568,69.6859,233545.0
2023-05-11 10:00:00,70.88,71.0,70.61,70.81,143723.0,69.6761,69.7941,69.4107,69.6073,143723.0
2023-05-11 10:30:00,70.79,70.86,70.6,70.75,89446.0,69.5876,69.6565,69.4009,69.5483,89446.0
2023-05-11 11:00:00,70.78,70.85,70.65,70.74,82806.0,69.5778,69.6466,69.45,69.5385,82806.0
2023-05-11 11:30:00,70.75,70.98,70.72,70.97,73084.0,69.5483,69.7744,69.5188,69.7646,73084.0
2023-05-11 12:00:00,70.98,71.12,70.86,71.04,103162.0,69.7744,69.912,69.6565,69.8334,103162.0
2023-05-11 12:30:00,71.04,71.09,70.98,71.07,117251.0,69.8334,69.8826,69.7744,69.8629,117251.0
2023-05-11 13:00:00,71.07,71.08,70.87,70.89,113521.0,69.8629,69.8727,69.6663,69.6859,113521.0
2023-05-11 13:30:00,70.89,70.98,70.66,70.93,134735.0,69.6859,69.7744,69.4599,69.7253,134735.0
2023-05-11 14:00:00,70.94,70.96,70.84,70.95,123116.0,69.7351,69.7548,69.6368,69.7449,123116.0
2023-05-11 14:30:00,70.95,71.14,70.94,71.12,123315.0,69.7449,69.9317,69.7351,69.912,123315.0
2023-05-11 15:00:00,71.13,71.18,71.03,71.06,137530.0,69.9219,69.971,69.8236,69.8531,137530.0
2023-05-11 15:30:00,71.05,71.17,70.93,71.12,248903.0,69.8432,69.9612,69.7253,69.912,248903.0
2023-05-12 09:30:00,71.25,71.76,71.25,71.5,168872.0,70.0398,70.5412,70.0398,70.2856,168872.0
2023-05-12 10:00:00,71.46,71.53,71.2,71.2,68440.0,70.2463,70.3151,69.9907,69.9907,68440.0
2023-05-12 10:30:00,71.19,71.21,70.96,71.06,112935.0,69.9809,70.0005,69.7548,69.8531,112935.0
2023-05-12 11:00:00,71.07,71.2,70.89,70.9,131501.0,69.8629,69.9907,69.6859,69.6958,131501.0
2023-05-12 11:30:00,70.89,70.97,70.79,70.97,117066.0,69.6859,69.7646,69.5876,69.7646,117066.0
2023-05-12 12:00:00,70.96,70.97,70.54,70.61,176112.0,69.7548,69.7646,69.3419,69.4107,176112.0
2023-05-12 12:30:00,70.59,70.69,70.4,70.44,125534.0,69.391,69.4893,69.2043,69.2436,125534.0
2023-05-12 13:00:00,70.43,70.62,70.38,70.55,130989.0,69.2338,69.4205,69.1846,69.3517,130989.0
2023-05-12 13:30:00,70.54,70.59,70.29,70.3,150683.0,69.3419,69.391,69.0961,69.106,150683.0
2023-05-12 14:00:00,70.29,70.39,70.11,70.25,218079.0,69.0961,69.1944,68.9192,69.0568,218079.0
2023-05-12 14:30:00,70.24,70.29,70.08,70.26,348847.0,69.047,69.0961,68.8897,69.0666,348847.0
2023-05-12 15:00:00,70.26,70.49,70.21,70.49,188026.0,69.0666,69.2927,69.0175,69.2927,188026.0
2023-05-12 15:30:00,70.5,70.8,70.49,70.79,728633.0,69.3026,69.5975,69.2927,69.5876,728633.0
2023-05-15 09:30:00,70.87,70.87,70.37,70.7,228148.0,69.6663,69.6663,69.1748,69.4992,228148.0
2023-05-15 10:00:00,70.71,70.93,70.63,70.9,143614.0,69.509,69.7253,69.4304,69.6958,143614.0
2023-05-15 10:30:00,70.89,71.1,70.89,71.03,127438.0,69.6859,69.8924,69.6859,69.8236,127438.0
2023-05-15 11:00:00,71.04,71.16,70.98,71.13,156882.0,69.8334,69.9514,69.7744,69.9219,156882.0
2023-05-15 11:30:00,71.13,71.17,70.98,71.11,84821.0,69.9219,69.9612,69.7744,69.9022,84821.0
2023-05-15 12:00:00,71.1,71.13,71.0,71.11,94891.0,69.8924,69.9219,69.7941,69.9022,94891.0
2023-05-15 12:30:00,71.11,71.38,71.11,71.38,76951.0,69.9022,70.1676,69.9022,70.1676,76951.0
2023-05-15 13:00:00,71.38,71.45,71.3,71.3,82970.0,70.1676,70.2364,70.089,70.089,82970.0
2023-05-15 13:30:00,71.3,71.34,71.16,71.31,66969.0,70.089,70.1283,69.9514,70.0988,66969.0
2023-05-15 14:00:00,71.32,71.36,71.15,71.15,59279.0,70.1086,70.148,69.9415,69.9415,59279.0
2023-05-15 14:30:00,71.16,71.19,71.02,71.05,59959.0,69.9514,69.9809,69.8137,69.8432,59959.0
2023-05-15 15:00:00,71.05,71.25,71.02,71.24,110287.0,69.8432,70.0398,69.8137,70.03,110287.0
2023-05-15 15:30:00,71.24,71.38,71.23,71.38,377982.0,70.03,70.1676,70.0202,70.1676,377982.0
2023-05-16 09:30:00,70.47,70.51,69.88,70.27,324900.0,69.2731,69.3124,68.6931,69.0765,324900.0
2023-05-16 10:00:00,70.27,70.32,69.86,70.15,208407.0,69.0765,69.1256,68.6734,68.9585,208407.0
2023-05-16 10:30:00,70.15,70.34,69.99,70.24,155279.0,68.9585,69.1453,68.8012,69.047,155279.0
2023-05-16 11:00:00,70.25,70.36,70.23,70.35,84258.0,69.0568,69.165,69.0372,69.1551,84258.0
2023-05-16 11:30:00,70.37,70.53,70.2,70.52,99702.0,69.1748,69.3321,69.0077,69.3222,99702.0
2023-05-16 12:00:00,70.53,70.56,70.38,70.51,135007.0,69.3321,69.3616,69.1846,69.3124,135007.0
2023-05-16 12:30:00,70.52,70.67,70.52,70.6,98292.0,69.3222,69.4697,69.3222,69.4009,98292.0
2023-05-16 13:00:00,70.61,70.68,70.51,70.52,105328.0,69.4107,69.4795,69.3124,69.3222,105328.0
2023-05-16 13:30:00,70.52,70.58,70.48,70.56,50497.0,69.3222,69.3812,69.2829,69.3616,50497.0
2023-05-16 14:00:00,70.56,70.6,70.38,70.56,93227.0,69.3616,69.4009,69.1846,69.3616,93227.0
2023-05-16 14:30:00,70.55,70.72,70.51,70.69,121921.0,69.3517,69.5188,69.3124,69.4893,121921.0
2023-05-16 15:00:00,70.68,70.79,70.63,70.78,167204.0,69.4795,69.5876,69.4304,69.5778,167204.0
2023-05-16 15:30:00,70.78,70.79,70.5,70.51,410782.0,69.5778,69.5876,69.3026,69.3124,410782.0
2023-05-17 09:30:00,70.76,70.84,70.54,70.58,137671.0,69.5582,69.6368,69.3419,69.3812,137671.0
2023-05-17 10:00:00,70.56,71.01,70.53,70.99,104295.0,69.3616,69.8039,69.3321,69.7843,104295.0
2023-05-17 10:30:00,71.0,71.18,70.91,71.14,98635.0,69.7941,69.971,69.7056,69.9317,98635.0
2023-05-17 11:00:00,71.13,71.17,70.94,71.13,123885.0,69.9219,69.9612,69.7351,69.9219,123885.0
2023-05-17 11:30:00,71.12,71.18,71.06,71.11,122212.0,69.912,69.971,69.8531,69.9022,122212.0
2023-05-17 12:00:00,71.11,71.18,71.06,71.15,58084.0,69.9022,69.971,69.8531,69.9415,58084.0
2023-05-17 12:30:00,71.15,71.51,71.15,71.49,112439.0,69.9415,70.2954,69.9415,70.2758,112439.0
2023-05-17 13:00:00,71.49,71.67,71.47,71.62,85788.0,70.2758,70.4527,70.2561,70.4036,85788.0
2023-05-17 13:30:00,71.64,71.74,71.61,71.73,330597.0,70.4232,70.5215,70.3937,70.5117,330597.0
2023-05-17 14:00:00,71.74,71.75,71.4,71.43,227947.0,70.5215,70.5313,70.1873,70.2168,227947.0
2023-05-17 14:30:00,71.43,71.54,71.38,71.42,146879.0,70.2168,70.3249,70.1676,70.2069,146879.0
2023-05-17 15:00:00,71.43,71.71,71.42,71.47,165746.0,70.2168,70.492,70.2069,70.2561,165746.0
2023-05-17 15:30:00,71.47,71.75,71.47,71.66,448759.0,70.2561,70.5313,70.2561,70.4429,448759.0
2023-05-18 09:30:00,71.67,71.81,71.45,71.69,174245.0,70.4527,70.5903,70.2364,70.4724,174245.0
2023-05-18 10:00:00,71.71,72.24,71.71,72.18,147403.0,70.492,71.013,70.492,70.954,147403.0
2023-05-18 10:30:00,72.2,72.36,72.17,72.36,145791.0,70.9737,71.131,70.9442,71.131,145791.0
2023-05-18 11:00:00,72.37,72.45,72.24,72.34,116357.0,71.1408,71.2195,71.013,71.1113,116357.0
2023-05-18 11:30:00,72.34,72.56,72.28,72.4,198548.0,71.1113,71.3276,71.0523,71.1703,198548.0
2023-05-18 12:00:00,72.4,72.43,71.98,72.03,195430.0,71.1703,71.1998,70.7574,70.8066,195430.0
2023-05-18 12:30:00,72.02,72.16,72.0,72.1,133828.0,70.7968,70.9344,70.7771,70.8754,133828.0
2023-05-18 13:00:00,72.1,72.35,72.1,72.16,221738.0,70.8754,71.1212,70.8754,70.9344,221738.0
2023-05-18 13:30:00,72.16,72.28,72.05,72.11,104389.0,70.9344,71.0523,70.8262,70.8852,104389.0
2023-05-18 14:00:00,72.11,72.35,72.1,72.3,108589.0,70.8852,71.1212,70.8754,71.072,108589.0
2023-05-18 14:30:00,72.3,72.51,72.3,72.5,136860.0,71.072,71.2784,71.072,71.2686,136860.0
2023-05-18 15:00:00,72.5,72.69,72.44,72.57,219453.0,71.2686,71.4554,71.2096,71.3374,219453.0
2023-05-18 15:30:00,72.58,72.99,72.57,72.88,414479.0,71.3472,71.7503,71.3374,71.6421,414479.0
2023-05-19 09:30:00,73.08,73.08,72.1,72.15,215955.0,71.8388,71.8388,70.8754,70.9245,215955.0
2023-05-19 10:00:00,72.15,72.26,71.96,72.01,287028.0,70.9245,71.0327,70.7378,70.7869,287028.0
2023-05-19 10:30:00,72.0,72.08,71.87,72.07,85422.0,70.7771,70.8557,70.6493,70.8459,85422.0
2023-05-19 11:00:00,72.09,72.12,71.55,71.57,171389.0,70.8656,70.8951,70.3347,70.3544,171389.0
2023-05-19 11:30:00,71.56,71.59,71.28,71.42,253551.0,70.3446,70.3741,70.0693,70.2069,253551.0
2023-05-19 12:00:00,71.42,71.48,71.32,71.4,248944.0,70.2069,70.2659,70.1086,70.1873,248944.0
2023-05-19 12:30:00,71.4,71.62,71.24,71.54,234971.0,70.1873,70.4036,70.03,70.3249,234971.0
2023-05-19 13:00:00,71.57,71.61,71.47,71.49,61278.0,70.3544,70.3937,70.2561,70.2758,61278.0
2023-05-19 13:30:00,71.51,71.64,71.44,71.44,76514.0,70.2954,70.4232,70.2266,70.2266,76514.0
2023-05-19 14:00:00,71.44,71.56,71.28,71.4,129081.0,70.2266,70.3446,70.0693,70.1873,129081.0
2023-05-19 14:30:00,71.39,71.56,71.37,71.56,48089.0,70.1775,70.3446,70.1578,70.3446,48089.0
2023-05-19 15:00:00,71.56,71.6,71.48,71.53,102163.0,70.3446,70.3839,70.2659,70.3151,102163.0
2023-05-19 15:30:00,71.54,71.71,71.53,71.63,334259.0,70.3249,70.492,70.3151,70.4134,334259.0
2023-05-22 09:30:00,71.68,72.15,71.54,71.59,442983.0,70.4625,70.9245,70.3249,70.3741,442983.0
2023-05-22 10:00:00,71.58,71.58,71.07,71.38,216076.0,70.3642,70.3642,69.8629,70.1676,216076.0
2023-05-22 10:30:00,71.39,71.42,70.96,71.15,136796.0,70.1775,70.2069,69.7548,69.9415,136796.0
2023-05-22 11:00:00,71.17,71.43,71.17,71.4,82618.0,69.9612,70.2168,69.9612,70.1873,82618.0
2023-05-22 11:30:00,71.41,71.45,71.24,71.42,81548.0,70.1971,70.2364,70.03,70.2069,81548.0
2023-05-22 12:00:00,71.44,71.48,71.17,71.19,83523.0,70.2266,70.2659,69.9612,69.9809,83523.0
2023-05-22 12:30:00,71.19,71.31,71.13,71.28,80578.0,69.9809,70.0988,69.9219,70.0693,80578.0
2023-05-22 13:00:00,71.28,71.41,71.17,71.28,98816.0,70.0693,70.1971,69.9612,70.0693,98816.0
2023-05-22 13:30:00,71.28,71.3,71.18,71.18,42831.0,70.0693,70.089,69.971,69.971,42831.0
2023-05-22 14:00:00,71.18,71.28,71.11,71.27,57742.0,69.971,70.0693,69.9022,70.0595,57742.0
2023-05-22 14:30:00,71.28,71.41,71.23,71.31,93144.0,70.0693,70.1971,70.0202,70.0988,93144.0
2023-05-22 15:00:00,71.32,71.39,71.01,71.09,82493.0,70.1086,70.1775,69.8039,69.8826,82493.0
2023-05-22 15:30:00,71.1,71.1,70.94,70.96,339571.0,69.8924,69.8924,69.7351,69.7548,339571.0
2023-05-23 09:30:00,70.53,70.59,70.01,70.36,381887.0,69.3321,69.391,68.8209,69.165,381887.0
2023-05-23 10:00:00,70.37,70.73,70.32,70.69,361200.0,69.1748,69.5287,69.1256,69.4893,361200.0
2023-05-23 10:30:00,70.69,70.78,70.21,70.24,111746.0,69.4893,69.5778,69.0175,69.047,111746.0
2023-05-23 11:00:00,70.24,70.45,70.16,70.42,196136.0,69.047,69.2534,68.9683,69.2239,196136.0
2023-05-23 11:30:00,70.42,70.45,70.32,70.4,80410.0,69.2239,69.2534,69.1256,69.2043,80410.0
2023-05-23 12:00:00,70.42,70.5,70.11,70.13,114807.0,69.2239,69.3026,68.9192,68.9389,114807.0
2023-05-23 12:30:00,70.12,70.18,69.89,70.06,163849.0,68.929,68.988,68.7029,68.87,163849.0
2023-05-23 13:00:00,70.07,70.2,69.97,70.0,132144.0,68.8799,69.0077,68.7816,68.8111,132144.0
2023-05-23 13:30:00,70.0,70.1,69.9,70.07,143183.0,68.8111,68.9094,68.7128,68.8799,143183.0
2023-05-23 14:00:00,70.06,70.24,69.65,69.76,171256.0,68.87,69.047,68.467,68.5751,171256.0
2023-05-23 14:30:00,69.76,69.91,69.68,69.86,277785.0,68.5751,68.7226,68.4965,68.6734,277785.0
2023-05-23 15:00:00,69.86,69.91,69.64,69.9,211031.0,68.6734,68.7226,68.4572,68.7128,211031.0
2023-05-23 15:30:00,69.91,70.02,69.78,69.8,565968.0,68.7226,68.8307,68.5948,68.6145,565968.0
2023-05-24 09:30:00,69.85,70.09,69.35,69.52,231487.0,68.6636,68.8995,68.1721,68.3392,231487.0
2023-05-24 10:00:00,69.51,69.65,69.35,69.53,150524.0,68.3294,68.467,68.1721,68.349,150524.0
2023-05-24 10:30:00,69.52,69.78,69.52,69.59,177831.0,68.3392,68.5948,68.3392,68.408,177831.0
2023-05-24 11:00:00,69.61,69.88,69.46,69.69,368385.0,68.4277,68.6931,68.2802,68.5063,368385.0
2023-05-24 11:30:00,69.7,69.72,69.43,69.49,320008.0,68.5162,68.5358,68.2507,68.3097,320008.0
2023-05-24 12:00:00,69.5,69.55,69.28,69.47,219126.0,68.3196,68.3687,68.1033,68.2901,219126.0
2023-05-24 12:30:00,69.48,69.67,69.47,69.6,499438.0,68.2999,68.4867,68.2901,68.4179,499438.0
2023-05-24 13:00:00,69.6,69.6,69.33,69.46,233188.0,68.4179,68.4179,68.1524,68.2802,233188.0
2023-05-24 13:30:00,69.45,69.58,69.38,69.43,160202.0,68.2704,68.3982,68.2016,68.2507,160202.0
2023-05-24 14:00:00,69.44,69.55,69.35,69.39,239254.0,68.2606,68.3687,68.1721,68.2114,239254.0
2023-05-24 14:30:00,69.38,69.62,69.34,69.52,203391.0,68.2016,68.4375,68.1623,68.3392,203391.0
2023-05-24 15:00:00,69.52,69.87,69.42,69.76,259350.0,68.3392,68.6833,68.2409,68.5751,259350.0
2023-05-24 15:30:00,69.76,69.9,69.48,69.6,595188.0,68.5751,68.7128,68.2999,68.4179,595188.0
2023-05-25 09:30:00,69.92,70.43,69.81,70.35,509441.0,68.7324,69.2338,68.6243,69.1551,509441.0
2023-05-25 10:00:00,70.33,70.43,69.76,69.94,200782.0,69.1355,69.2338,68.5751,68.7521,200782.0
2023-05-25 10:30:00,69.94,70.03,69.75,69.91,103935.0,68.7521,68.8406,68.5653,68.7226,103935.0
2023-05-25 11:00:00,69.92,70.01,69.68,69.68,136343.0,68.7324,68.8209,68.4965,68.4965,136343.0
2023-05-25 11:30:00,69.69,69.69,69.38,69.62,142428.0,68.5063,68.5063,68.2016,68.4375,142428.0
2023-05-25 12:00:00,69.62,69.87,69.61,69.72,231066.0,68.4375,68.6833,68.4277,68.5358,231066.0
2023-05-25 12:30:00,69.73,69.78,69.59,69.67,265526.0,68.5457,68.5948,68.408,68.4867,265526.0
2023-05-25 13:00:00,69.66,69.91,69.55,69.87,317209.0,68.4768,68.7226,68.3687,68.6833,317209.0
2023-05-25 13:30:00,69.87,69.94,69.75,69.84,280939.0,68.6833,68.7521,68.5653,68.6538,280939.0
2023-05-25 14:00:00,69.85,70.12,69.85,70.03,249187.0,68.6636,68.929,68.6636,68.8406,249187.0
2023-05-25 14:30:00,70.04,70.06,69.75,69.79,331805.0,68.8504,68.87,68.5653,68.6046,331805.0
2023-05-25 15:00:00,69.8,70.04,69.75,69.97,419631.0,68.6145,68.8504,68.5653,68.7816,419631.0
2023-05-25 15:30:00,69.97,70.03,69.73,69.79,408139.0,68.7816,68.8406,68.5457,68.6046,408139.0
2023-05-26 09:30:00,69.87,69.9,69.38,69.53,263263.0,68.6833,68.7128,68.2016,68.349,263263.0
2023-05-26 10:00:00,69.59,70.08,69.57,70.05,95785.0,68.408,68.8897,68.3884,68.8602,95785.0
2023-05-26 10:30:00,70.07,70.09,69.82,69.92,88219.0,68.8799,68.8995,68.6341,68.7324,88219.0
2023-05-26 11:00:00,69.92,70.04,69.7,69.73,110165.0,68.7324,68.8504,68.5162,68.5457,110165.0
2023-05-26 11:30:00,69.73,69.94,69.7,69.73,71806.0,68.5457,68.7521,68.5162,68.5457,71806.0
2023-05-26 12:00:00,69.74,70.12,69.74,70.1,102810.0,68.5555,68.929,68.5555,68.9094,102810.0
2023-05-26 12:30:00,70.1,70.16,70.0,70.02,86369.0,68.9094,68.9683,68.8111,68.8307,86369.0
2023-05-26 13:00:00,70.03,70.16,69.97,70.04,186857.0,68.8406,68.9683,68.7816,68.8504,186857.0
2023-05-26 13:30:00,70.05,70.11,69.9,70.09,145083.0,68.8602,68.9192,68.7128,68.8995,145083.0
2023-05-26 14:00:00,70.09,70.15,70.03,70.09,201577.0,68.8995,68.9585,68.8406,68.8995,201577.0
2023-05-26 14:30:00,70.1,70.23,70.07,70.13,162276.0,68.9094,69.0372,68.8799,68.9389,162276.0
2023-05-26 15:00:00,70.14,70.26,70.13,70.19,367766.0,68.9487,69.0666,68.9389,68.9978,367766.0
2023-05-26 15:30:00,70.19,70.31,70.15,70.2,413430.0,68.9978,69.1158,68.9585,69.0077,413430.0
2023-05-30 09:30:00,70.5,70.76,70.01,70.5,330842.0,69.3026,69.5582,68.8209,69.3026,330842.0
2023-05-30 10:00:00,70.5,70.64,70.14,70.23,229051.0,69.3026,69.4402,68.9487,69.0372,229051.0
2023-05-30 10:30:00,70.25,70.32,70.09,70.27,181615.0,69.0568,69.1256,68.8995,69.0765,181615.0
2023-05-30 11:00:00,70.27,70.34,69.9,70.03,121102.0,69.0765,69.1453,68.7128,68.8406,121102.0
2023-05-30 11:30:00,70.03,70.26,70.0,70.22,92665.0,68.8406,69.0666,68.8111,69.0273,92665.0
2023-05-30 12:00:00,70.22,70.28,70.13,70.2,55524.0,69.0273,69.0863,68.9389,69.0077,55524.0
2023-05-30 12:30:00,70.2,70.21,70.02,70.2,48023.0,69.0077,69.0175,68.8307,69.0077,48023.0
2023-05-30 13:00:00,70.21,70.21,69.93,70.0,52539.0,69.0175,69.0175,68.7423,68.8111,52539.0
2023-05-30 13:30:00,69.99,70.09,69.93,70.02,41566.0,68.8012,68.8995,68.7423,68.8307,41566.0
2023-05-30 14:00:00,70.02,70.19,70.01,70.17,62996.0,68.8307,68.9978,68.8209,68.9782,62996.0
2023-05-30 14:30:00,70.17,70.42,70.16,70.23,111571.0,68.9782,69.2239,68.9683,69.0372,111571.0
2023-05-30 15:00:00,70.23,70.39,70.16,70.36,221477.0,69.0372,69.1944,68.9683,69.165,221477.0
2023-05-30 15:30:00,70.37,70.49,70.29,70.32,409260.0,69.1748,69.2927,69.0961,69.1256,409260.0
2023-05-31 09:30:00,69.97,70.16,69.37,69.56,289174.0,68.7816,68.9683,68.1918,68.3785,289174.0
2023-05-31 10:00:00,69.55,69.56,68.95,68.99,290414.0,68.3687,68.3785,67.7789,67.8182,290414.0
2023-05-31 10:30:00,68.99,69.11,68.83,68.88,307101.0,67.8182,67.9362,67.6609,67.7101,307101.0
2023-05-31 11:00:00,68.88,68.94,68.6,68.62,339305.0,67.7101,67.7691,67.4348,67.4545,339305.0
2023-05-31 11:30:00,68.62,68.69,68.38,68.6,356009.0,67.4545,67.5233,67.2186,67.4348,356009.0
2023-05-31 12:00:00,68.61,68.8,68.6,68.76,168336.0,67.4447,67.6314,67.4348,67.5921,168336.0
2023-05-31 12:30:00,68.76,68.85,68.64,68.75,259337.0,67.5921,67.6806,67.4742,67.5823,259337.0
2023-05-31 13:00:00,68.76,68.83,68.69,68.82,207744.0,67.5921,67.6609,67.5233,67.6511,207744.0
2023-05-31 13:30:00,68.83,69.02,68.81,69.01,234054.0,67.6609,67.8477,67.6413,67.8379,234054.0
2023-05-31 14:00:00,69.01,69.19,68.96,69.17,158774.0,67.8379,68.0148,67.7887,67.9952,158774.0
2023-05-31 14:30:00,69.18,69.18,68.96,68.98,218340.0,68.005,68.005,67.7887,67.8084,218340.0
2023-05-31 15:00:00,68.99,69.02,68.8,68.88,247987.0,67.8182,67.8477,67.6314,67.7101,247987.0
2023-05-31 15:30:00,68.88,69.04,68.84,68.88,688428.0,67.7101,67.8674,67.6708,67.7101,688428.0
2023-06-01 09:30:00,68.98,69.04,68.45,68.61,224137.0,67.8084,67.8674,67.2874,67.4447,224137.0
2023-06-01 10:00:00,68.67,69.06,68.6,68.88,190335.0,67.5037,67.887,67.4348,67.7101,190335.0
2023-06-01 10:30:00,68.88,69.33,68.81,69.2,136226.0,67.7101,68.1524,67.6413,68.0247,136226.0
2023-06-01 11:00:00,69.21,69.35,69.16,69.32,82491.0,68.0345,68.1721,67.9853,68.1426,82491.0
2023-06-01 11:30:00,69.33,69.48,69.3,69.4,136524.0,68.1524,68.2999,68.123,68.2213,136524.0
2023-06-01 12:00:00,69.39,69.51,69.31,69.5,120690.0,68.2114,68.3294,68.1328,68.3196,120690.0
2023-06-01 12:30:00,69.49,69.53,69.43,69.49,65965.0,68.3097,68.349,68.2507,68.3097,65965.0
2023-06-01 13:00:00,69.5,69.59,69.44,69.49,78513.0,68.3196,68.408,68.2606,68.3097,78513.0
2023-06-01 13:30:00,69.5,69.81,69.45,69.76,87272.0,68.3196,68.6243,68.2704,68.5751,87272.0
2023-06-01 14:00:00,69.76,69.84,69.63,69.8,90091.0,68.5751,68.6538,68.4473,68.6145,90091.0
2023-06-01 14:30:00,69.8,69.82,69.68,69.81,82422.0,68.6145,68.6341,68.4965,68.6243,82422.0
2023-06-01 15:00:00,69.81,69.95,69.79,69.82,92748.0,68.6243,68.7619,68.6046,68.6341,92748.0
2023-06-01 15:30:00,69.81,69.9,69.66,69.85,448122.0,68.6243,68.7128,68.4768,68.6636,448122.0
2023-06-02 09:30:00,70.45,71.33,70.45,70.85,315017.0,69.2534,70.1185,69.2534,69.6466,315017.0
2023-06-02 10:00:00,70.85,71.49,70.83,71.48,326161.0,69.6466,70.2758,69.627,70.2659,326161.0
2023-06-02 10:30:00,71.48,71.75,71.46,71.67,211910.0,70.2659,70.5313,70.2463,70.4527,211910.0
2023-06-02 11:00:00,71.68,72.07,71.68,72.04,146957.0,70.4625,70.8459,70.4625,70.8164,146957.0
2023-06-02 11:30:00,72.04,72.08,71.84,72.0,83823.0,70.8164,70.8557,70.6198,70.7771,83823.0
2023-06-02 12:00:00,72.04,72.18,71.98,72.17,132149.0,70.8164,70.954,70.7574,70.9442,132149.0
2023-06-02 12:30:00,72.17,72.24,72.09,72.23,246500.0,70.9442,71.013,70.8656,71.0032,246500.0
2023-06-02 13:00:00,72.24,72.51,72.22,72.51,126991.0,71.013,71.2784,70.9934,71.2784,126991.0
2023-06-02 13:30:00,72.52,72.58,72.39,72.57,301061.0,71.2883,71.3472,71.1605,71.3374,301061.0
2023-06-02 14:00:00,72.58,72.6,72.37,72.37,535665.0,71.3472,71.3669,71.1408,71.1408,535665.0
2023-06-02 14:30:00,72.37,72.5,72.37,72.5,286750.0,71.1408,71.2686,71.1408,71.2686,286750.0
2023-06-02 15:00:00,72.5,72.65,72.49,72.49,329009.0,71.2686,71.4161,71.2588,71.2588,329009.0
2023-06-02 15:30:00,72.49,72.69,72.48,72.65,908758.0,71.2588,71.4554,71.2489,71.4161,908758.0
2023-06-05 09:30:00,72.36,73.5,71.46,71.48,356435.0,71.131,72.2516,70.2463,70.2659,356435.0
2023-06-05 10:00:00,71.46,71.87,71.36,71.55,376758.0,70.2463,70.6493,70.148,70.3347,376758.0
2023-06-05 10:30:00,71.55,71.94,71.48,71.69,165817.0,70.3347,70.7181,70.2659,70.4724,165817.0
2023-06-05 11:00:00,71.7,72.11,71.7,72.09,105850.0,70.4822,70.8852,70.4822,70.8656,105850.0
2023-06-05 11:30:00,72.07,72.23,72.04,72.1,75230.0,70.8459,71.0032,70.8164,70.8754,75230.0
2023-06-05 12:00:00,72.12,72.17,72.01,72.17,67226.0,70.8951,70.9442,70.7869,70.9442,67226.0
2023-06-05 12:30:00,72.17,72.24,72.08,72.21,51840.0,70.9442,71.013,70.8557,70.9835,51840.0
2023-06-05 13:00:00,72.22,72.24,72.01,72.05,118997.0,70.9934,71.013,70.7869,70.8262,118997.0
2023-06-05 13:30:00,72.05,72.11,71.86,72.1,83561.0,70.8262,70.8852,70.6395,70.8754,83561.0
2023-06-05 14:00:00,72.1,72.11,71.97,72.05,224223.0,70.8754,70.8852,70.7476,70.8262,224223.0
2023-06-05 14:30:00,72.06,72.06,71.78,72.02,159139.0,70.8361,70.8361,70.5608,70.7968,159139.0
2023-06-05 15:00:00,72.02,72.06,71.83,71.99,144931.0,70.7968,70.8361,70.61,70.7673,144931.0
2023-06-05 15:30:00,71.97,72.16,71.94,71.98,355583.0,70.7476,70.9344,70.7181,70.7574,355583.0
2023-06-06 09:30:00,72.04,72.85,72.04,72.84,211354.0,70.8164,71.6127,70.8164,71.6028,211354.0
2023-06-06 10:00:00,72.88,73.43,72.88,73.42,272296.0,71.6421,72.1828,71.6421,72.173,272296.0
2023-06-06 10:30:00,73.42,73.86,73.42,73.84,221435.0,72.173,72.6055,72.173,72.5858,221435.0
2023-06-06 11:00:00,73.84,73.94,73.67,73.84,198982.0,72.5858,72.6841,72.4187,72.5858,198982.0
2023-06-06 11:30:00,73.84,73.94,73.77,73.78,166170.0,72.5858,72.6841,72.517,72.5269,166170.0
2023-06-06 12:00:00,73.77,73.87,73.69,73.79,100476.0,72.517,72.6153,72.4384,72.5367,100476.0
2023-06-06 12:30:00,73.8,73.84,73.55,73.6,124237.0,72.5465,72.5858,72.3008,72.3499,124237.0
2023-06-06 13:00:00,73.58,73.7,73.42,73.54,185502.0,72.3303,72.4482,72.173,72.2909,185502.0
2023-06-06 13:30:00,73.55,73.68,73.51,73.59,172651.0,72.3008,72.4286,72.2614,72.3401,172651.0
2023-06-06 14:00:00,73.59,73.75,73.49,73.75,114847.0,72.3401,72.4974,72.2418,72.4974,114847.0
2023-06-06 14:30:00,73.75,73.94,73.69,73.91,153556.0,72.4974,72.6841,72.4384,72.6547,153556.0
2023-06-06 15:00:00,73.92,74.06,73.92,74.05,182818.0,72.6645,72.8021,72.6645,72.7923,182818.0
2023-06-06 15:30:00,74.05,74.12,73.86,74.05,685978.0,72.7923,72.8611,72.6055,72.7923,685978.0
2023-06-07 09:30:00,74.31,75.24,74.12,75.24,278045.0,73.0479,73.9621,72.8611,73.9621,278045.0
2023-06-07 10:00:00,75.25,75.36,75.05,75.19,178682.0,73.9719,74.08,73.7753,73.9129,178682.0
2023-06-07 10:30:00,75.18,75.36,74.99,75.28,233412.0,73.9031,74.08,73.7163,74.0014,233412.0
2023-06-07 11:00:00,75.28,75.6,75.26,75.59,157802.0,74.0014,74.316,73.9817,74.3061,157802.0
2023-06-07 11:30:00,75.59,75.7,75.26,75.27,129217.0,74.3061,74.4143,73.9817,73.9916,129217.0
2023-06-07 12:00:00,75.27,75.32,75.16,75.23,146786.0,73.9916,74.0407,73.8834,73.9522,146786.0
2023-06-07 12:30:00,75.23,75.39,75.22,75.29,184804.0,73.9522,74.1095,73.9424,74.0112,184804.0
2023-06-07 13:00:00,75.29,75.39,75.04,75.17,152189.0,74.0112,74.1095,73.7655,73.8933,152189.0
2023-06-07 13:30:00,75.15,75.19,74.9,75.05,127684.0,73.8736,73.9129,73.6278,73.7753,127684.0
2023-06-07 14:00:00,75.07,75.28,75.07,75.13,117604.0,73.795,74.0014,73.795,73.8539,117604.0
2023-06-07 14:30:00,75.14,75.3,75.05,75.25,82166.0,73.8638,74.021,73.7753,73.9719,82166.0
2023-06-07 15:00:00,75.25,75.41,75.25,75.4,114211.0,73.9719,74.1292,73.9719,74.1193,114211.0
2023-06-07 15:30:00,75.4,75.43,75.22,75.25,526701.0,74.1193,74.1488,73.9424,73.9719,526701.0
2023-06-08 09:30:00,75.06,75.56,74.85,75.22,394051.0,73.7851,74.2766,73.5787,73.9424,394051.0
2023-06-08 10:00:00,75.23,75.38,74.96,75.03,170010.0,73.9522,74.0997,73.6868,73.7556,170010.0
2023-06-08 10:30:00,75.05,75.19,75.02,75.08,80448.0,73.7753,73.9129,73.7458,73.8048,80448.0
2023-06-08 11:00:00,75.09,75.09,74.8,75.08,183825.0,73.8146,73.8146,73.5295,73.8048,183825.0
2023-06-08 11:30:00,75.08,75.11,74.92,75.04,84716.0,73.8048,73.8343,73.6475,73.7655,84716.0
2023-06-08 12:00:00,75.03,75.18,74.95,75.12,113003.0,73.7556,73.9031,73.677,73.8441,113003.0
2023-06-08 12:30:00,75.11,75.18,75.0,75.12,95731.0,73.8343,73.9031,73.7261,73.8441,95731.0
2023-06-08 13:00:00,75.11,75.21,75.06,75.1,69731.0,73.8343,73.9326,73.7851,73.8244,69731.0
2023-06-08 13:30:00,75.1,75.12,74.93,75.09,153736.0,73.8244,73.8441,73.6573,73.8146,153736.0
2023-06-08 14:00:00,75.1,75.18,75.07,75.15,172371.0,73.8244,73.9031,73.795,73.8736,172371.0
2023-06-08 14:30:00,75.15,75.18,75.06,75.06,118079.0,73.8736,73.9031,73.7851,73.7851,118079.0
2023-06-08 15:00:00,75.07,75.1,74.97,75.02,105300.0,73.795,73.8244,73.6967,73.7458,105300.0
2023-06-08 15:30:00,75.02,75.1,74.91,75.01,356685.0,73.7458,73.8244,73.6377,73.736,356685.0
2023-06-09 09:30:00,75.04,75.05,74.58,74.73,320464.0,73.7655,73.7753,73.3133,73.4607,320464.0
2023-06-09 10:00:00,74.74,75.06,74.74,74.9,186233.0,73.4706,73.7851,73.4706,73.6278,186233.0
2023-06-09 10:30:00,74.89,75.11,74.72,75.07,233804.0,73.618,73.8343,73.4509,73.795,233804.0
2023-06-09 11:00:00,75.07,75.08,74.45,74.52,136211.0,73.795,73.8048,73.1855,73.2543,136211.0
2023-06-09 11:30:00,74.5,74.77,74.35,74.58,144746.0,73.2346,73.5,73.0872,73.3133,144746.0
2023-06-09 12:00:00,74.58,74.69,74.47,74.57,96091.0,73.3133,73.4214,73.2051,73.3034,96091.0
2023-06-09 12:30:00,74.56,74.69,74.5,74.69,92713.0,73.2936,73.4214,73.2346,73.4214,92713.0
2023-06-09 13:00:00,74.69,74.78,74.65,74.75,108706.0,73.4214,73.5099,73.3821,73.4804,108706.0
2023-06-09 13:30:00,74.75,74.81,74.66,74.7,137111.0,73.4804,73.5394,73.3919,73.4312,137111.0
2023-06-09 14:00:00,74.7,74.85,74.63,74.73,158402.0,73.4312,73.5787,73.3624,73.4607,158402.0
2023-06-09 14:30:00,74.73,74.75,74.59,74.7,201013.0,73.4607,73.4804,73.3231,73.4312,201013.0
2023-06-09 15:00:00,74.7,74.83,74.63,74.68,234467.0,73.4312,73.559,73.3624,73.4116,234467.0
2023-06-09 15:30:00,74.67,74.72,74.53,74.68,618571.0,73.4017,73.4509,73.2641,73.4116,618571.0
2023-06-12 09:30:00,74.73,74.96,74.24,74.9,219430.0,73.4607,73.6868,72.979,73.6278,219430.0
2023-06-12 10:00:00,74.91,75.23,74.8,74.96,234503.0,73.6377,73.9522,73.5295,73.6868,234503.0
2023-06-12 10:30:00,74.96,75.05,74.72,75.0,155742.0,73.6868,73.7753,73.4509,73.7261,155742.0
2023-06-12 11:00:00,75.01,75.24,75.01,75.2,127182.0,73.736,73.9621,73.736,73.9227,127182.0
2023-06-12 11:30:00,75.21,75.25,75.12,75.25,165762.0,73.9326,73.9719,73.8441,73.9719,165762.0
2023-06-12 12:00:00,75.26,75.38,75.24,75.35,76756.0,73.9817,74.0997,73.9621,74.0702,76756.0
2023-06-12 12:30:00,75.36,75.53,75.34,75.53,115058.0,74.08,74.2471,74.0604,74.2471,115058.0
2023-06-12 13:00:00,75.53,75.63,75.48,75.57,132215.0,74.2471,74.3454,74.198,74.2865,132215.0
2023-06-12 13:30:00,75.57,75.62,75.49,75.58,101811.0,74.2865,74.3356,74.2078,74.2963,101811.0
2023-06-12 14:00:00,75.58,75.68,75.47,75.5,126935.0,74.2963,74.3946,74.1882,74.2176,126935.0
2023-06-12 14:30:00,75.49,75.65,75.48,75.64,140199.0,74.2078,74.3651,74.198,74.3553,140199.0
2023-06-12 15:00:00,75.64,75.93,75.63,75.76,334786.0,74.3553,74.6403,74.3454,74.4732,334786.0
2023-06-12 15:30:00,75.75,75.78,75.5,75.56,682049.0,74.4634,74.4929,74.2176,74.2766,682049.0
2023-06-13 09:30:00,75.9,76.53,75.74,76.27,270484.0,74.6109,75.2302,74.4536,74.9746,270484.0
2023-06-13 10:00:00,76.28,76.64,76.21,76.62,255110.0,74.9844,75.3383,74.9156,75.3186,255110.0
2023-06-13 10:30:00,76.63,76.64,76.4,76.44,147611.0,75.3285,75.3383,75.1024,75.1417,147611.0
2023-06-13 11:00:00,76.45,76.68,76.34,76.64,167141.0,75.1515,75.3776,75.0434,75.3383,167141.0
2023-06-13 11:30:00,76.65,76.7,76.5,76.56,133702.0,75.3481,75.3973,75.2007,75.2596,133702.0
2023-06-13 12:00:00,76.55,76.67,76.46,76.62,129338.0,75.2498,75.3678,75.1613,75.3186,129338.0
2023-06-13 12:30:00,76.61,76.68,76.58,76.66,158436.0,75.3088,75.3776,75.2793,75.3579,158436.0
2023-06-13 13:00:00,76.66,76.72,76.56,76.7,189366.0,75.3579,75.4169,75.2596,75.3973,189366.0
2023-06-13 13:30:00,76.7,76.81,76.69,76.8,180582.0,75.3973,75.5054,75.3874,75.4956,180582.0
2023-06-13 14:00:00,76.79,76.82,76.59,76.62,214165.0,75.4857,75.5152,75.2891,75.3186,214165.0
2023-06-13 14:30:00,76.61,76.64,76.49,76.62,244028.0,75.3088,75.3383,75.1908,75.3186,244028.0
2023-06-13 15:00:00,76.63,76.7,76.53,76.56,297524.0,75.3285,75.3973,75.2302,75.2596,297524.0
2023-06-13 15:30:00,76.58,76.6,76.44,76.54,877210.0,75.2793,75.299,75.1417,75.24,877210.0
2023-06-14 09:30:00,76.76,77.19,76.56,76.7,487822.0,75.4562,75.8789,75.2596,75.3973,487822.0
2023-06-14 10:00:00,76.7,76.85,76.65,76.72,332130.0,75.3973,75.5447,75.3481,75.4169,332130.0
2023-06-14 10:30:00,76.72,76.78,76.56,76.67,317948.0,75.4169,75.4759,75.2596,75.3678,317948.0
2023-06-14 11:00:00,76.67,76.76,76.56,76.61,240910.0,75.3678,75.4562,75.2596,75.3088,240910.0
2023-06-14 11:30:00,76.61,76.69,76.52,76.54,121253.0,75.3088,75.3874,75.2203,75.24,121253.0
2023-06-14 12:00:00,76.53,76.54,76.31,76.45,161446.0,75.2302,75.24,75.0139,75.1515,161446.0
2023-06-14 12:30:00,76.44,76.48,76.36,76.4,180942.0,75.1417,75.181,75.063,75.1024,180942.0
2023-06-14 13:00:00,76.39,76.4,76.09,76.18,64693.0,75.0925,75.1024,74.7976,74.8861,64693.0
2023-06-14 13:30:00,76.17,76.18,76.04,76.04,58648.0,74.8763,74.8861,74.7485,74.7485,58648.0
2023-06-14 14:00:00,75.92,75.96,75.17,75.36,362321.0,74.6305,74.6698,73.8933,74.08,362321.0
2023-06-14 14:30:00,75.35,75.77,75.23,75.65,303593.0,74.0702,74.4831,73.9522,74.3651,303593.0
2023-06-14 15:00:00,75.66,76.09,75.48,75.69,208250.0,74.3749,74.7976,74.198,74.4044,208250.0
2023-06-14 15:30:00,75.67,75.74,75.24,75.52,462652.0,74.3848,74.4536,73.9621,74.2373,462652.0
2023-06-15 09:30:00,75.76,76.24,75.53,76.24,452002.0,74.4732,74.9451,74.2471,74.9451,452002.0
2023-06-15 10:00:00,76.25,76.37,76.03,76.23,181196.0,74.9549,75.0729,74.7386,74.9353,181196.0
2023-06-15 10:30:00,76.24,76.27,75.8,75.94,149594.0,74.9451,74.9746,74.5126,74.6502,149594.0
2023-06-15 11:00:00,75.94,76.36,75.85,76.36,176139.0,74.6502,75.063,74.5617,75.063,176139.0
2023-06-15 11:30:00,76.36,76.36,76.07,76.15,173991.0,75.063,75.063,74.778,74.8566,173991.0
2023-06-15 12:00:00,76.16,76.26,76.12,76.2,77840.0,74.8664,74.9647,74.8271,74.9058,77840.0
2023-06-15 12:30:00,76.2,76.29,76.16,76.24,74733.0,74.9058,74.9942,74.8664,74.9451,74733.0
2023-06-15 13:00:00,76.25,76.27,76.07,76.23,59440.0,74.9549,74.9746,74.778,74.9353,59440.0
2023-06-15 13:30:00,76.24,76.45,76.23,76.44,85358.0,74.9451,75.1515,74.9353,75.1417,85358.0
2023-06-15 14:00:00,76.45,76.48,76.23,76.34,88248.0,75.1515,75.181,74.9353,75.0434,88248.0
2023-06-15 14:30:00,76.34,76.79,76.32,76.73,143520.0,75.0434,75.4857,75.0237,75.4268,143520.0
2023-06-15 15:00:00,76.73,76.83,76.6,76.71,181366.0,75.4268,75.5251,75.299,75.4071,181366.0
2023-06-15 15:30:00,76.71,76.87,76.63,76.76,416337.0,75.4071,75.5644,75.3285,75.4562,416337.0
2023-06-16 09:30:00,77.03,77.2,76.59,76.62,312601.0,75.7217,75.8888,75.2891,75.3186,312601.0
2023-06-16 10:00:00,76.65,77.06,76.65,77.05,110799.0,75.3481,75.7512,75.3481,75.7413,110799.0
2023-06-16 10:30:00,77.05,77.1,76.75,76.77,189690.0,75.7413,75.7905,75.4464,75.4661,189690.0
2023-06-16 11:00:00,76.76,76.94,76.66,76.84,72418.0,75.4562,75.6332,75.3579,75.5349,72418.0
2023-06-16 11:30:00,76.84,76.9,76.51,76.79,98224.0,75.5349,75.5939,75.2105,75.4857,98224.0
2023-06-16 12:00:00,76.78,76.8,76.56,76.74,73815.0,75.4759,75.4956,75.2596,75.4366,73815.0
2023-06-16 12:30:00,76.74,76.84,76.68,76.79,64404.0,75.4366,75.5349,75.3776,75.4857,64404.0
2023-06-16 13:00:00,76.8,76.82,76.59,76.6,91063.0,75.4956,75.5152,75.2891,75.299,91063.0
2023-06-16 13:30:00,76.59,76.68,76.52,76.67,86864.0,75.2891,75.3776,75.2203,75.3678,86864.0
2023-06-16 14:00:00,76.67,76.67,76.46,76.49,87675.0,75.3678,75.3678,75.1613,75.1908,87675.0
2023-06-16 14:30:00,76.49,76.49,76.3,76.34,96077.0,75.1908,75.1908,75.0041,75.0434,96077.0
2023-06-16 15:00:00,76.34,76.41,76.25,76.33,191138.0,75.0434,75.1122,74.9549,75.0336,191138.0
2023-06-16 15:30:00,76.33,76.55,76.23,76.44,705091.0,75.0336,75.2498,74.9353,75.1417,705091.0
2023-06-20 09:30:00,76.22,76.94,76.06,76.88,422198.0,75.0999,75.8093,74.9422,75.7502,422198.0
2023-06-20 10:00:00,76.87,76.87,76.24,76.33,230155.0,75.7403,75.7403,75.1196,75.2083,230155.0
2023-06-20 10:30:00,76.3,76.53,76.3,76.48,123097.0,75.1787,75.4053,75.1787,75.3561,123097.0
2023-06-20 11:00:00,76.49,76.56,76.45,76.46,276252.0,75.3659,75.4349,75.3265,75.3364,276252.0
2023-06-20 11:30:00,76.46,76.61,76.43,76.51,140799.0,75.3364,75.4842,75.3068,75.3856,140799.0
2023-06-20 12:00:00,76.51,76.53,76.38,76.46,179040.0,75.3856,75.4053,75.2575,75.3364,179040.0
2023-06-20 12:30:00,76.46,76.64,76.38,76.64,159087.0,75.3364,75.5137,75.2575,75.5137,159087.0
2023-06-20 13:00:00,76.64,76.68,76.52,76.6,114895.0,75.5137,75.5531,75.3955,75.4743,114895.0
2023-06-20 13:30:00,76.6,76.71,76.58,76.64,76489.0,75.4743,75.5827,75.4546,75.5137,76489.0
2023-06-20 14:00:00,76.63,76.69,76.5,76.57,172253.0,75.5039,75.563,75.3758,75.4447,172253.0
2023-06-20 14:30:00,76.57,76.62,76.44,76.59,77909.0,75.4447,75.494,75.3167,75.4645,77909.0
2023-06-20 15:00:00,76.6,76.74,76.53,76.73,93928.0,75.4743,75.6122,75.4053,75.6024,93928.0
2023-06-20 15:30:00,76.74,76.87,76.66,76.74,396068.0,75.6122,75.7403,75.5334,75.6122,396068.0
2023-06-21 09:30:00,76.5,77.01,76.09,76.91,268692.0,75.3758,75.8783,74.9718,75.7797,268692.0
2023-06-21 10:00:00,76.98,77.23,76.73,77.21,144746.0,75.8487,76.095,75.6024,76.0753,144746.0
2023-06-21 10:30:00,77.22,77.27,76.73,76.93,195432.0,76.0852,76.1345,75.6024,75.7995,195432.0
2023-06-21 11:00:00,76.94,77.03,76.76,77.0,179886.0,75.8093,75.898,75.632,75.8684,179886.0
2023-06-21 11:30:00,76.98,77.03,76.82,76.91,69852.0,75.8487,75.898,75.6911,75.7797,69852.0
2023-06-21 12:00:00,76.9,77.05,76.88,77.0,74566.0,75.7699,75.9177,75.7502,75.8684,74566.0
2023-06-21 12:30:00,77.03,77.05,76.79,76.81,101055.0,75.898,75.9177,75.6615,75.6812,101055.0
2023-06-21 13:00:00,76.8,76.88,76.73,76.87,84634.0,75.6714,75.7502,75.6024,75.7403,84634.0
2023-06-21 13:30:00,76.87,77.13,76.85,77.11,99708.0,75.7403,75.9965,75.7206,75.9768,99708.0
2023-06-21 14:00:00,77.11,77.36,77.05,77.36,105828.0,75.9768,76.2231,75.9177,76.2231,105828.0
2023-06-21 14:30:00,77.36,77.4,77.25,77.29,87841.0,76.2231,76.2625,76.1148,76.1542,87841.0
2023-06-21 15:00:00,77.28,77.32,77.17,77.2,280023.0,76.1443,76.1837,76.0359,76.0655,280023.0
2023-06-21 15:30:00,77.2,77.31,77.09,77.16,576923.0,76.0655,76.1739,75.9571,76.0261,576923.0
2023-06-22 09:30:00,76.92,77.08,76.22,76.58,257289.0,75.7896,75.9473,75.0999,75.4546,257289.0
2023-06-22 10:00:00,76.57,76.94,76.37,76.94,123573.0,75.4447,75.8093,75.2477,75.8093,123573.0
2023-06-22 10:30:00,76.95,76.97,76.7,76.86,74051.0,75.8192,75.8389,75.5728,75.7305,74051.0
2023-06-22 11:00:00,76.85,76.9,76.7,76.78,65497.0,75.7206,75.7699,75.5728,75.6517,65497.0
2023-06-22 11:30:00,76.81,76.9,76.72,76.77,47601.0,75.6812,75.7699,75.5925,75.6418,47601.0
2023-06-22 12:00:00,76.78,76.79,76.61,76.71,52741.0,75.6517,75.6615,75.4842,75.5827,52741.0
2023-06-22 12:30:00,76.71,76.79,76.61,76.68,23431.0,75.5827,75.6615,75.4842,75.5531,23431.0
2023-06-22 13:00:00,76.69,76.69,76.53,76.58,50000.0,75.563,75.563,75.4053,75.4546,50000.0
2023-06-22 13:30:00,76.59,76.71,76.53,76.7,96751.0,75.4645,75.5827,75.4053,75.5728,96751.0
2023-06-22 14:00:00,76.7,76.85,76.61,76.84,49765.0,75.5728,75.7206,75.4842,75.7108,49765.0
2023-06-22 14:30:00,76.84,76.92,76.78,76.86,60199.0,75.7108,75.7896,75.6517,75.7305,60199.0
2023-06-22 15:00:00,76.86,76.89,76.59,76.59,102392.0,75.7305,75.76,75.4645,75.4645,102392.0
2023-06-22 15:30:00,76.59,76.78,76.54,76.71,247663.0,75.4645,75.6517,75.4152,75.5827,247663.0
2023-06-23 09:30:00,76.26,76.75,76.19,76.73,239333.0,75.1393,75.6221,75.0703,75.6024,239333.0
2023-06-23 10:00:00,76.74,76.88,76.73,76.88,194773.0,75.6122,75.7502,75.6024,75.7502,194773.0
2023-06-23 10:30:00,76.89,77.0,76.8,76.97,156113.0,75.76,75.8684,75.6714,75.8389,156113.0
2023-06-23 11:00:00,76.99,77.09,76.8,76.89,154736.0,75.8586,75.9571,75.6714,75.76,154736.0
2023-06-23 11:30:00,76.9,76.99,76.83,76.91,112314.0,75.7699,75.8586,75.7009,75.7797,112314.0
2023-06-23 12:00:00,76.92,77.07,76.8,77.07,114942.0,75.7896,75.9374,75.6714,75.9374,114942.0
2023-06-23 12:30:00,77.07,77.13,77.0,77.08,168338.0,75.9374,75.9965,75.8684,75.9473,168338.0
2023-06-23 13:00:00,77.08,77.08,76.9,77.0,105491.0,75.9473,75.9473,75.7699,75.8684,105491.0
2023-06-23 13:30:00,77.01,77.12,77.01,77.02,113604.0,75.8783,75.9867,75.8783,75.8881,113604.0
2023-06-23 14:00:00,77.01,77.03,76.8,76.81,127403.0,75.8783,75.898,75.6714,75.6812,127403.0
2023-06-23 14:30:00,76.8,76.81,76.56,76.58,167806.0,75.6714,75.6812,75.4349,75.4546,167806.0
2023-06-23 15:00:00,76.57,76.65,76.5,76.62,150054.0,75.4447,75.5236,75.3758,75.494,150054.0
2023-06-23 15:30:00,76.63,76.96,76.63,76.87,388654.0,75.5039,75.829,75.5039,75.7403,388654.0
2023-06-26 09:30:00,77.15,77.96,77.01,77.83,136578.0,76.0162,76.8143,75.8783,76.6862,136578.0
2023-06-26 10:00:00,77.81,77.82,77.42,77.44,102963.0,76.6665,76.6764,76.2823,76.302,102963.0
2023-06-26 10:30:00,77.43,77.44,77.1,77.3,63245.0,76.2921,76.302,75.967,76.164,63245.0
2023-06-26 11:00:00,77.32,77.32,76.93,77.03,132501.0,76.1837,76.1837,75.7995,75.898,132501.0
2023-06-26 11:30:00,77.03,77.45,77.03,77.43,67891.0,75.898,76.3118,75.898,76.2921,67891.0
2023-06-26 12:00:00,77.44,77.46,77.15,77.26,28230.0,76.302,76.3217,76.0162,76.1246,28230.0
2023-06-26 12:30:00,77.26,77.28,77.01,77.28,35144.0,76.1246,76.1443,75.8783,76.1443,35144.0
2023-06-26 13:00:00,77.32,77.5,77.32,77.5,44583.0,76.1837,76.3611,76.1837,76.3611,44583.0
2023-06-26 13:30:00,77.5,77.63,77.4,77.5,33811.0,76.3611,76.4892,76.2625,76.3611,33811.0
2023-06-26 14:00:00,77.48,77.55,77.43,77.55,53275.0,76.3414,76.4103,76.2921,76.4103,53275.0
2023-06-26 14:30:00,77.54,77.68,77.54,77.67,27568.0,76.4005,76.5384,76.4005,76.5286,27568.0
2023-06-26 15:00:00,77.68,77.72,77.6,77.65,72866.0,76.5384,76.5778,76.4596,76.5089,72866.0
2023-06-26 15:30:00,77.66,77.73,77.31,77.34,341675.0,76.5187,76.5877,76.1739,76.2034,341675.0
2023-06-27 09:30:00,77.65,78.23,77.52,78.18,250746.0,76.5089,77.0804,76.3808,77.0311,250746.0
2023-06-27 10:00:00,78.19,78.76,78.12,78.75,391695.0,77.0409,77.6026,76.972,77.5927,391695.0
2023-06-27 10:30:00,78.76,79.2,78.75,79.17,281502.0,77.6026,78.0361,77.5927,78.0065,281502.0
2023-06-27 11:00:00,79.18,79.29,79.07,79.15,575520.0,78.0164,78.1248,77.908,77.9868,575520.0
2023-06-27 11:30:00,79.15,79.26,79.03,79.23,727562.0,77.9868,78.0952,77.8686,78.0657,727562.0
2023-06-27 12:00:00,79.22,79.46,79.21,79.45,93622.0,78.0558,78.2923,78.0459,78.2824,93622.0
2023-06-27 12:30:00,79.47,79.58,79.47,79.51,194203.0,78.3021,78.4105,78.3021,78.3415,194203.0
2023-06-27 13:00:00,79.51,79.68,79.43,79.61,123942.0,78.3415,78.509,78.2627,78.4401,123942.0
2023-06-27 13:30:00,79.62,79.7,79.53,79.57,125434.0,78.4499,78.5287,78.3612,78.4007,125434.0
2023-06-27 14:00:00,79.57,79.63,79.5,79.61,164813.0,78.4007,78.4598,78.3317,78.4401,164813.0
2023-06-27 14:30:00,79.61,79.67,79.53,79.56,137409.0,78.4401,78.4992,78.3612,78.3908,137409.0
2023-06-27 15:00:00,79.56,79.7,79.54,79.67,266355.0,78.3908,78.5287,78.3711,78.4992,266355.0
2023-06-27 15:30:00,79.67,79.74,79.49,79.55,803042.0,78.4992,78.5682,78.3218,78.381,803042.0
2023-06-28 09:30:00,79.37,79.85,79.21,79.85,154650.0,78.2036,78.6765,78.0459,78.6765,154650.0
2023-06-28 10:00:00,79.86,79.93,79.41,79.57,112291.0,78.6864,78.7554,78.243,78.4007,112291.0
2023-06-28 10:30:00,79.58,79.84,79.51,79.57,172519.0,78.4105,78.6667,78.3415,78.4007,172519.0
2023-06-28 11:00:00,79.57,79.61,79.32,79.37,83004.0,78.4007,78.4401,78.1543,78.2036,83004.0
2023-06-28 11:30:00,79.38,79.48,79.32,79.36,86356.0,78.2135,78.312,78.1543,78.1937,86356.0
2023-06-28 12:00:00,79.35,79.52,79.28,79.36,55394.0,78.1839,78.3514,78.1149,78.1937,55394.0
2023-06-28 12:30:00,79.36,79.41,79.06,79.17,162558.0,78.1937,78.243,77.8982,78.0065,162558.0
2023-06-28 13:00:00,79.17,79.41,79.1,79.4,48811.0,78.0065,78.243,77.9376,78.2332,48811.0
2023-06-28 13:30:00,79.4,79.42,79.23,79.27,56370.0,78.2332,78.2529,78.0657,78.1051,56370.0
2023-06-28 14:00:00,79.28,79.38,79.25,79.36,51783.0,78.1149,78.2135,78.0854,78.1937,51783.0
2023-06-28 14:30:00,79.36,79.38,79.15,79.21,102998.0,78.1937,78.2135,77.9868,78.0459,102998.0
2023-06-28 15:00:00,79.22,79.33,79.1,79.25,107987.0,78.0558,78.1642,77.9376,78.0854,107987.0
2023-06-28 15:30:00,79.25,79.28,79.17,79.28,415154.0,78.0854,78.1149,78.0065,78.1149,415154.0
2023-06-29 09:30:00,79.26,79.53,78.93,79.42,297279.0,78.0952,78.3612,77.7701,78.2529,297279.0
2023-06-29 10:00:00,79.45,79.55,79.22,79.37,307874.0,78.2824,78.381,78.0558,78.2036,307874.0
2023-06-29 10:30:00,79.38,79.46,79.1,79.19,181230.0,78.2135,78.2923,77.9376,78.0262,181230.0
2023-06-29 11:00:00,79.19,79.41,79.16,79.25,146310.0,78.0262,78.243,77.9967,78.0854,146310.0
2023-06-29 11:30:00,79.25,79.4,79.19,79.3,117465.0,78.0854,78.2332,78.0262,78.1346,117465.0
2023-06-29 12:00:00,79.3,79.53,79.27,79.49,98379.0,78.1346,78.3612,78.1051,78.3218,98379.0
2023-06-29 12:30:00,79.49,79.6,79.46,79.5,83777.0,78.3218,78.4302,78.2923,78.3317,83777.0
2023-06-29 13:00:00,79.5,79.62,79.36,79.62,147631.0,78.3317,78.4499,78.1937,78.4499,147631.0
2023-06-29 13:30:00,79.61,79.66,79.49,79.54,97792.0,78.4401,78.4893,78.3218,78.3711,97792.0
2023-06-29 14:00:00,79.53,79.63,79.33,79.61,110070.0,78.3612,78.4598,78.1642,78.4401,110070.0
2023-06-29 14:30:00,79.61,79.62,79.5,79.59,123501.0,78.4401,78.4499,78.3317,78.4204,123501.0
2023-06-29 15:00:00,79.6,79.75,79.6,79.73,115098.0,78.4302,78.578,78.4302,78.5583,115098.0
2023-06-29 15:30:00,79.73,79.79,79.61,79.76,262992.0,78.5583,78.6174,78.4401,78.5879,262992.0
2023-06-30 09:30:00,80.36,80.48,79.88,80.18,177990.0,79.179,79.2973,78.7061,79.0017,177990.0
2023-06-30 10:00:00,80.17,80.3,80.09,80.21,108580.0,78.9918,79.1199,78.913,79.0313,108580.0
2023-06-30 10:30:00,80.23,80.33,80.02,80.33,70577.0,79.051,79.1495,78.844,79.1495,70577.0
2023-06-30 11:00:00,80.34,80.43,80.13,80.2,73334.0,79.1593,79.248,78.9524,79.0214,73334.0
2023-06-30 11:30:00,80.21,80.21,80.08,80.14,40543.0,79.0313,79.0313,78.9032,78.9623,40543.0
2023-06-30 12:00:00,80.16,80.36,80.08,80.36,58049.0,78.982,79.179,78.9032,79.179,58049.0
2023-06-30 12:30:00,80.36,80.46,80.35,80.42,60670.0,79.179,79.2776,79.1692,79.2382,60670.0
2023-06-30 13:00:00,80.42,80.55,80.39,80.48,59406.0,79.2382,79.3663,79.2086,79.2973,59406.0
2023-06-30 13:30:00,80.49,80.53,80.34,80.39,48320.0,79.3071,79.3466,79.1593,79.2086,48320.0
2023-06-30 14:00:00,80.39,80.57,80.36,80.56,48313.0,79.2086,79.386,79.179,79.3761,48313.0
2023-06-30 14:30:00,80.56,80.72,80.53,80.65,69827.0,79.3761,79.5338,79.3466,79.4648,69827.0
2023-06-30 15:00:00,80.66,80.68,80.55,80.63,77850.0,79.4746,79.4943,79.3663,79.4451,77850.0
2023-06-30 15:30:00,80.63,80.65,80.28,80.28,224275.0,79.4451,79.4648,79.1002,79.1002,224275.0
2023-07-03 09:30:00,80.3,80.52,79.73,80.01,187307.0,79.1199,79.3367,78.5583,78.8342,187307.0
2023-07-03 10:00:00,80.05,80.27,79.96,80.27,94778.0,78.8736,79.0904,78.7849,79.0904,94778.0
2023-07-03 10:30:00,80.29,80.3,80.07,80.15,157472.0,79.1101,79.1199,78.8933,78.9721,157472.0
2023-07-03 11:00:00,80.17,80.32,79.9,79.98,161074.0,78.9918,79.1396,78.7258,78.8046,161074.0
2023-07-03 11:30:00,79.98,79.99,79.85,79.89,75040.0,78.8046,78.8145,78.6765,78.716,75040.0
2023-07-03 12:00:00,79.89,80.06,79.84,80.05,124461.0,78.716,78.8835,78.6667,78.8736,124461.0
2023-07-03 12:30:00,80.05,80.2,80.0,80.04,134772.0,78.8736,79.0214,78.8243,78.8638,134772.0
2023-07-05 09:30:00,79.82,79.98,79.21,79.79,246935.0,78.647,78.8046,78.0459,78.6174,246935.0
2023-07-05 10:00:00,79.8,79.9,79.59,79.61,54700.0,78.6273,78.7258,78.4204,78.4401,54700.0
2023-07-05 10:30:00,79.63,79.71,79.31,79.53,82048.0,78.4598,78.5386,78.1445,78.3612,82048.0
2023-07-05 11:00:00,79.56,79.58,79.26,79.44,73772.0,78.3908,78.4105,78.0952,78.2726,73772.0
2023-07-05 11:30:00,79.45,79.55,79.29,79.33,62707.0,78.2824,78.381,78.1248,78.1642,62707.0
2023-07-05 12:00:00,79.33,79.44,79.32,79.4,117045.0,78.1642,78.2726,78.1543,78.2332,117045.0
2023-07-05 12:30:00,79.39,79.39,79.18,79.24,271006.0,78.2233,78.2233,78.0164,78.0755,271006.0
2023-07-05 13:00:00,79.25,79.31,79.14,79.25,95101.0,78.0854,78.1445,77.977,78.0854,95101.0
2023-07-05 13:30:00,79.25,79.43,79.21,79.43,73876.0,78.0854,78.2627,78.0459,78.2627,73876.0
2023-07-05 14:00:00,79.43,79.43,79.07,79.11,236805.0,78.2627,78.2627,77.908,77.9474,236805.0
2023-07-05 14:30:00,79.11,79.39,79.11,79.38,103251.0,77.9474,78.2233,77.9474,78.2135,103251.0
2023-07-05 15:00:00,79.38,79.5,79.36,79.49,181520.0,78.2135,78.3317,78.1937,78.3218,181520.0
2023-07-05 15:30:00,79.5,79.54,79.27,79.3,309472.0,78.3317,78.3711,78.1051,78.1346,309472.0
2023-07-06 09:30:00,78.39,78.5,77.72,77.91,688633.0,77.238,77.3464,76.5778,76.7651,688633.0
2023-07-06 10:00:00,77.87,77.98,77.42,77.45,213547.0,76.7256,76.834,76.2823,76.3118,213547.0
2023-07-06 10:30:00,77.43,77.63,77.32,77.36,775802.0,76.2921,76.4892,76.1837,76.2231,775802.0
2023-07-06 11:00:00,77.36,77.5,77.19,77.26,134840.0,76.2231,76.3611,76.0556,76.1246,134840.0
2023-07-06 11:30:00,77.25,77.46,77.24,77.33,155142.0,76.1148,76.3217,76.1049,76.1936,155142.0
2023-07-06 12:00:00,77.33,77.42,77.13,77.37,182042.0,76.1936,76.2823,75.9965,76.233,182042.0
2023-07-06 12:30:00,77.37,77.49,77.32,77.47,87239.0,76.233,76.3512,76.1837,76.3315,87239.0
2023-07-06 13:00:00,77.46,77.67,77.42,77.57,99301.0,76.3217,76.5286,76.2823,76.4301,99301.0
2023-07-06 13:30:00,77.57,77.65,77.5,77.59,124078.0,76.4301,76.5089,76.3611,76.4498,124078.0
2023-07-06 14:00:00,77.59,77.62,77.5,77.54,97331.0,76.4498,76.4793,76.3611,76.4005,97331.0
2023-07-06 14:30:00,77.54,77.81,77.53,77.78,79905.0,76.4005,76.6665,76.3906,76.637,79905.0
2023-07-06 15:00:00,77.78,77.82,77.65,77.66,86852.0,76.637,76.6764,76.5089,76.5187,86852.0
2023-07-06 15:30:00,77.66,77.73,77.47,77.67,417021.0,76.5187,76.5877,76.3315,76.5286,417021.0
2023-07-07 09:30:00,77.61,78.07,77.59,78.06,257361.0,76.4695,76.9227,76.4498,76.9128,257361.0
2023-07-07 10:00:00,78.05,78.29,77.98,78.25,139804.0,76.903,77.1395,76.834,77.1001,139804.0
2023-07-07 10:30:00,78.25,78.49,78.12,78.47,93471.0,77.1001,77.3365,76.972,77.3168,93471.0
2023-07-07 11:00:00,78.47,78.62,78.45,78.56,92650.0,77.3168,77.4646,77.2971,77.4055,92650.0
2023-07-07 11:30:00,78.56,78.66,78.52,78.54,71316.0,77.4055,77.504,77.3661,77.3858,71316.0
2023-07-07 12:00:00,78.54,78.54,78.38,78.48,78097.0,77.3858,77.3858,77.2281,77.3267,78097.0
2023-07-07 12:30:00,78.48,78.81,78.48,78.73,164646.0,77.3267,77.6518,77.3267,77.573,164646.0
2023-07-07 13:00:00,78.73,78.82,78.5,78.56,91096.0,77.573,77.6617,77.3464,77.4055,91096.0
2023-07-07 13:30:00,78.56,78.59,78.25,78.29,166273.0,77.4055,77.4351,77.1001,77.1395,166273.0
2023-07-07 14:00:00,78.29,78.43,78.28,78.42,76117.0,77.1395,77.2774,77.1296,77.2676,76117.0
2023-07-07 14:30:00,78.42,78.43,78.24,78.28,62731.0,77.2676,77.2774,77.0902,77.1296,62731.0
2023-07-07 15:00:00,78.27,78.42,78.27,78.37,84455.0,77.1198,77.2676,77.1198,77.2183,84455.0
2023-07-07 15:30:00,78.35,78.42,77.88,77.96,474021.0,77.1986,77.2676,76.7355,76.8143,474021.0
2023-07-10 09:30:00,77.97,79.55,77.95,79.53,315447.0,76.8242,78.381,76.8045,78.3612,315447.0
2023-07-10 10:00:00,79.54,79.64,79.39,79.46,394777.0,78.3711,78.4696,78.2233,78.2923,394777.0
2023-07-10 10:30:00,79.47,79.63,79.28,79.48,178710.0,78.3021,78.4598,78.1149,78.312,178710.0
2023-07-10 11:00:00,79.49,79.5,79.25,79.36,109895.0,78.3218,78.3317,78.0854,78.1937,109895.0
2023-07-10 11:30:00,79.34,79.39,79.21,79.36,125840.0,78.174,78.2233,78.0459,78.1937,125840.0
2023-07-10 12:00:00,79.36,79.53,79.24,79.48,143792.0,78.1937,78.3612,78.0755,78.312,143792.0
2023-07-10 12:30:00,79.48,79.5,79.38,79.43,86201.0,78.312,78.3317,78.2135,78.2627,86201.0
2023-07-10 13:00:00,79.43,79.49,79.39,79.46,89841.0,78.2627,78.3218,78.2233,78.2923,89841.0
2023-07-10 13:30:00,79.45,79.6,79.43,79.6,61734.0,78.2824,78.4302,78.2627,78.4302,61734.0
2023-07-10 14:00:00,79.6,79.79,79.56,79.77,81369.0,78.4302,78.6174,78.3908,78.5977,81369.0
2023-07-10 14:30:00,79.76,79.78,79.61,79.77,100574.0,78.5879,78.6076,78.4401,78.5977,100574.0
2023-07-10 15:00:00,79.78,79.83,79.73,79.83,128928.0,78.6076,78.6568,78.5583,78.6568,128928.0
2023-07-10 15:30:00,79.82,80.17,79.8,80.16,667189.0,78.647,78.9918,78.6273,78.982,667189.0
2023-07-11 09:30:00,80.47,81.02,80.45,81.02,283182.0,79.2874,79.8293,79.2677,79.8293,283182.0
2023-07-11 10:00:00,81.03,81.22,80.91,81.21,219679.0,79.8392,80.0264,79.721,80.0166,219679.0
2023-07-11 10:30:00,81.21,81.36,81.06,81.18,141243.0,80.0166,80.1644,79.8688,79.987,141243.0
2023-07-11 11:00:00,81.19,81.27,80.95,80.98,439136.0,79.9969,80.0757,79.7604,79.7899,439136.0
2023-07-11 11:30:00,80.97,81.07,80.87,80.99,156194.0,79.7801,79.8786,79.6816,79.7998,156194.0
2023-07-11 12:00:00,80.99,81.08,80.9,80.97,124217.0,79.7998,79.8885,79.7111,79.7801,124217.0
2023-07-11 12:30:00,80.98,81.18,80.95,81.18,84778.0,79.7899,79.987,79.7604,79.987,84778.0
2023-07-11 13:00:00,81.19,81.26,81.09,81.26,107400.0,79.9969,80.0658,79.8983,80.0658,107400.0
2023-07-11 13:30:00,81.26,81.3,81.14,81.21,77758.0,80.0658,80.1052,79.9476,80.0166,77758.0
2023-07-11 14:00:00,81.21,81.22,81.0,81.13,87859.0,80.0166,80.0264,79.8096,79.9377,87859.0
2023-07-11 14:30:00,81.13,81.25,81.09,81.24,132948.0,79.9377,80.056,79.8983,80.0461,132948.0
2023-07-11 15:00:00,81.25,81.29,81.16,81.23,208183.0,80.056,80.0954,79.9673,80.0363,208183.0
2023-07-11 15:30:00,81.22,81.41,81.12,81.24,550361.0,80.0264,80.2136,79.9279,80.0461,550361.0
2023-07-12 09:30:00,82.2,82.55,81.82,82.49,364168.0,80.992,81.3369,80.6176,81.2777,364168.0
2023-07-12 10:00:00,82.51,82.69,82.36,82.63,201722.0,81.2975,81.4748,81.1497,81.4157,201722.0
2023-07-12 10:30:00,82.61,83.08,82.6,83.08,158142.0,81.396,81.8591,81.3861,81.8591,158142.0
2023-07-12 11:00:00,83.09,83.17,82.92,83.03,167715.0,81.8689,81.9478,81.7014,81.8098,167715.0
2023-07-12 11:30:00,83.02,83.02,82.66,82.84,169934.0,81.8,81.8,81.4452,81.6226,169934.0
2023-07-12 12:00:00,82.81,82.87,82.59,82.62,103944.0,81.593,81.6522,81.3763,81.4058,103944.0
2023-07-12 12:30:00,82.63,82.94,82.6,82.84,140432.0,81.4157,81.7211,81.3861,81.6226,140432.0
2023-07-12 13:00:00,82.84,83.03,82.81,83.0,79991.0,81.6226,81.8098,81.593,81.7803,79991.0
2023-07-12 13:30:00,82.99,83.09,82.99,83.05,83451.0,81.7704,81.8689,81.7704,81.8295,83451.0
2023-07-12 14:00:00,83.06,83.2,82.99,83.17,92516.0,81.8394,81.9773,81.7704,81.9478,92516.0
2023-07-12 14:30:00,83.17,83.28,83.05,83.15,289395.0,81.9478,82.0561,81.8295,81.928,289395.0
2023-07-12 15:00:00,83.16,83.22,82.84,82.98,159189.0,81.9379,81.997,81.6226,81.7605,159189.0
2023-07-12 15:30:00,82.98,83.15,82.83,82.89,398049.0,81.7605,81.928,81.6128,81.6719,398049.0
2023-07-13 09:30:00,83.16,83.35,82.69,83.27,296478.0,81.9379,82.1251,81.4748,82.0463,296478.0
2023-07-13 10:00:00,83.28,83.28,82.76,82.95,125556.0,82.0561,82.0561,81.5438,81.731,125556.0
2023-07-13 10:30:00,82.9,83.11,82.83,82.96,107583.0,81.6817,81.8886,81.6128,81.7408,107583.0
2023-07-13 11:00:00,82.96,82.98,82.71,82.87,65109.0,81.7408,81.7605,81.4945,81.6522,65109.0
2023-07-13 11:30:00,82.88,83.16,82.82,83.13,51824.0,81.662,81.9379,81.6029,81.9083,51824.0
2023-07-13 12:00:00,83.13,83.21,82.98,83.19,43407.0,81.9083,81.9872,81.7605,81.9675,43407.0
2023-07-13 12:30:00,83.17,83.28,83.11,83.18,49723.0,81.9478,82.0561,81.8886,81.9576,49723.0
2023-07-13 13:00:00,83.19,83.21,83.05,83.17,71673.0,81.9675,81.9872,81.8295,81.9478,71673.0
2023-07-13 13:30:00,83.17,83.18,83.02,83.09,52324.0,81.9478,81.9576,81.8,81.8689,52324.0
2023-07-13 14:00:00,83.09,83.15,83.04,83.06,39195.0,81.8689,81.928,81.8197,81.8394,39195.0
2023-07-13 14:30:00,83.05,83.12,82.98,83.12,49893.0,81.8295,81.8985,81.7605,81.8985,49893.0
2023-07-13 15:00:00,83.12,83.17,82.97,83.09,103786.0,81.8985,81.9478,81.7507,81.8689,103786.0
2023-07-13 15:30:00,83.09,83.28,83.09,83.18,249127.0,81.8689,82.0561,81.8689,81.9576,249127.0
2023-07-14 09:30:00,83.44,83.6,83.0,83.26,199338.0,82.2138,82.3714,81.7803,82.0364,199338.0
2023-07-14 10:00:00,83.22,83.34,82.9,82.92,83297.0,81.997,82.1153,81.6817,81.7014,83297.0
2023-07-14 10:30:00,82.92,83.2,82.78,83.11,129547.0,81.7014,81.9773,81.5635,81.8886,129547.0
2023-07-14 11:00:00,83.13,83.17,82.94,83.01,51396.0,81.9083,81.9478,81.7211,81.7901,51396.0
2023-07-14 11:30:00,83.03,83.16,82.96,83.14,47402.0,81.8098,81.9379,81.7408,81.9182,47402.0
2023-07-14 12:00:00,83.14,83.15,82.9,83.03,39019.0,81.9182,81.928,81.6817,81.8098,39019.0
2023-07-14 12:30:00,83.03,83.31,83.01,83.26,221348.0,81.8098,82.0857,81.7901,82.0364,221348.0
2023-07-14 13:00:00,83.26,83.29,83.14,83.24,81104.0,82.0364,82.066,81.9182,82.0167,81104.0
2023-07-14 13:30:00,83.25,83.37,83.21,83.29,63652.0,82.0266,82.1448,81.9872,82.066,63652.0
2023-07-14 14:00:00,83.27,83.39,83.27,83.34,47564.0,82.0463,82.1645,82.0463,82.1153,47564.0
2023-07-14 14:30:00,83.35,83.46,83.31,83.35,50612.0,82.1251,82.2335,82.0857,82.1251,50612.0
2023-07-14 15:00:00,83.34,83.56,83.22,83.53,90431.0,82.1153,82.332,81.997,82.3025,90431.0
2023-07-14 15:30:00,83.54,83.56,83.42,83.51,268451.0,82.3123,82.332,82.1941,82.2828,268451.0
2023-07-17 09:30:00,83.18,83.46,82.9,83.34,265437.0,81.9576,82.2335,81.6817,82.1153,265437.0
2023-07-17 10:00:00,83.34,83.59,83.29,83.45,71284.0,82.1153,82.3616,82.066,82.2236,71284.0
2023-07-17 10:30:00,83.45,83.55,83.19,83.4,106900.0,82.2236,82.3222,81.9675,82.1744,106900.0
2023-07-17 11:00:00,83.4,83.69,83.32,83.68,103185.0,82.1744,82.4601,82.0955,82.4503,103185.0
2023-07-17 11:30:00,83.68,83.77,83.59,83.72,54114.0,82.4503,82.5389,82.3616,82.4897,54114.0
2023-07-17 12:00:00,83.73,83.88,83.67,83.86,57425.0,82.4995,82.6473,82.4404,82.6276,57425.0
2023-07-17 12:30:00,83.87,83.93,83.8,83.87,48051.0,82.6375,82.6966,82.5685,82.6375,48051.0
2023-07-17 13:00:00,83.86,83.91,83.8,83.83,135752.0,82.6276,82.6769,82.5685,82.5981,135752.0
2023-07-17 13:30:00,83.82,83.86,83.72,83.77,59712.0,82.5882,82.6276,82.4897,82.5389,59712.0
2023-07-17 14:00:00,83.79,83.91,83.77,83.85,61378.0,82.5586,82.6769,82.5389,82.6178,61378.0
2023-07-17 14:30:00,83.85,83.88,83.78,83.84,59274.0,82.6178,82.6473,82.5488,82.6079,59274.0
2023-07-17 15:00:00,83.84,84.01,83.84,83.91,134201.0,82.6079,82.7754,82.6079,82.6769,134201.0
2023-07-17 15:30:00,83.89,83.95,83.75,83.77,374655.0,82.6572,82.7163,82.5192,82.5389,374655.0
2023-07-18 09:30:00,83.78,84.36,83.75,84.35,288795.0,82.5488,83.1203,82.5192,83.1104,288795.0
2023-07-18 10:00:00,84.35,84.54,84.28,84.49,88353.0,83.1104,83.2976,83.0414,83.2484,88353.0
2023-07-18 10:30:00,84.48,84.5,84.17,84.4,136451.0,83.2385,83.2582,82.9331,83.1597,136451.0
2023-07-18 11:00:00,84.4,84.55,84.3,84.45,90720.0,83.1597,83.3075,83.0611,83.2089,90720.0
2023-07-18 11:30:00,84.43,84.44,84.17,84.34,100982.0,83.1892,83.1991,82.9331,83.1006,100982.0
2023-07-18 12:00:00,84.33,84.36,83.82,83.93,95942.0,83.0907,83.1203,82.5882,82.6966,95942.0
2023-07-18 12:30:00,83.93,84.1,83.85,84.1,52228.0,82.6966,82.8641,82.6178,82.8641,52228.0
2023-07-18 13:00:00,84.11,84.18,84.1,84.14,42586.0,82.8739,82.9429,82.8641,82.9035,42586.0
2023-07-18 13:30:00,84.14,84.17,84.05,84.12,64193.0,82.9035,82.9331,82.8148,82.8838,64193.0
2023-07-18 14:00:00,84.13,84.26,84.13,84.26,50145.0,82.8936,83.0217,82.8936,83.0217,50145.0
2023-07-18 14:30:00,84.25,84.31,84.12,84.15,56294.0,83.0119,83.071,82.8838,82.9134,56294.0
2023-07-18 15:00:00,84.17,84.38,84.11,84.28,90801.0,82.9331,83.14,82.8739,83.0414,90801.0
2023-07-18 15:30:00,84.28,84.39,84.18,84.33,204334.0,83.0414,83.1498,82.9429,83.0907,204334.0
2023-07-19 09:30:00,84.31,84.52,83.84,84.35,290045.0,83.071,83.2779,82.6079,83.1104,290045.0
2023-07-19 10:00:00,84.32,84.38,84.14,84.14,143987.0,83.0809,83.14,82.9035,82.9035,143987.0
2023-07-19 10:30:00,84.15,84.23,83.77,83.89,94103.0,82.9134,82.9922,82.5389,82.6572,94103.0
2023-07-19 11:00:00,83.91,84.07,83.85,84.01,67453.0,82.6769,82.8345,82.6178,82.7754,67453.0
2023-07-19 11:30:00,84.03,84.08,83.98,84.01,49268.0,82.7951,82.8444,82.7459,82.7754,49268.0
2023-07-19 12:00:00,84.02,84.22,83.91,84.11,66726.0,82.7853,82.9823,82.6769,82.8739,66726.0
2023-07-19 12:30:00,84.1,84.25,83.94,84.23,49562.0,82.8641,83.0119,82.7064,82.9922,49562.0
2023-07-19 13:00:00,84.24,84.28,84.13,84.26,43008.0,83.002,83.0414,82.8936,83.0217,43008.0
2023-07-19 13:30:00,84.25,84.25,84.11,84.15,51986.0,83.0119,83.0119,82.8739,82.9134,51986.0
2023-07-19 14:00:00,84.16,84.19,83.96,84.12,84690.0,82.9232,82.9528,82.7261,82.8838,84690.0
2023-07-19 14:30:00,84.12,84.22,84.02,84.1,112141.0,82.8838,82.9823,82.7853,82.8641,112141.0
2023-07-19 15:00:00,84.11,84.33,84.08,84.28,83584.0,82.8739,83.0907,82.8444,83.0414,83584.0
2023-07-19 15:30:00,84.27,84.37,84.2,84.31,155648.0,83.0316,83.1301,82.9626,83.071,155648.0
2023-07-20 09:30:00,84.5,84.56,83.26,83.74,720373.0,83.2582,83.3173,82.0364,82.5094,720373.0
2023-07-20 10:00:00,83.76,83.76,82.48,82.7,441784.0,82.5291,82.5291,81.2679,81.4847,441784.0
2023-07-20 10:30:00,82.69,82.77,82.33,82.57,344179.0,81.4748,81.5536,81.1201,81.3566,344179.0
2023-07-20 11:00:00,82.56,82.75,82.38,82.45,255658.0,81.3467,81.5339,81.1694,81.2383,255658.0
2023-07-20 11:30:00,82.45,82.57,82.35,82.38,174108.0,81.2383,81.3566,81.1398,81.1694,174108.0
2023-07-20 12:00:00,82.4,82.69,82.36,82.5,156044.0,81.1891,81.4748,81.1497,81.2876,156044.0
2023-07-20 12:30:00,82.49,82.76,82.35,82.68,74345.0,81.2777,81.5438,81.1398,81.465,74345.0
2023-07-20 13:00:00,82.67,82.81,82.58,82.76,90258.0,81.4551,81.593,81.3664,81.5438,90258.0
2023-07-20 13:30:00,82.75,82.79,82.63,82.68,68203.0,81.5339,81.5733,81.4157,81.465,68203.0
2023-07-20 14:00:00,82.68,82.8,82.46,82.47,89342.0,81.465,81.5832,81.2482,81.258,89342.0
2023-07-20 14:30:00,82.48,82.73,82.46,82.61,105017.0,81.2679,81.5142,81.2482,81.396,105017.0
2023-07-20 15:00:00,82.61,82.66,82.46,82.63,106654.0,81.396,81.4452,81.2482,81.4157,106654.0
2023-07-20 15:30:00,82.64,82.73,82.54,82.62,268408.0,81.4255,81.5142,81.327,81.4058,268408.0
2023-07-21 09:30:00,82.99,83.06,82.51,82.7,211695.0,81.7704,81.8394,81.2975,81.4847,211695.0
2023-07-21 10:00:00,82.72,83.04,82.56,82.59,137134.0,81.5044,81.8197,81.3467,81.3763,137134.0
2023-07-21 10:30:00,82.59,82.95,82.55,82.8,113904.0,81.3763,81.731,81.3369,81.5832,113904.0
2023-07-21 11:00:00,82.8,82.91,82.73,82.77,116139.0,81.5832,81.6916,81.5142,81.5536,116139.0
2023-07-21 11:30:00,82.78,82.78,82.55,82.63,76719.0,81.5635,81.5635,81.3369,81.4157,76719.0
2023-07-21 12:00:00,82.63,82.7,82.46,82.48,75535.0,81.4157,81.4847,81.2482,81.2679,75535.0
2023-07-21 12:30:00,82.48,82.5,82.3,82.5,75802.0,81.2679,81.2876,81.0905,81.2876,75802.0
2023-07-21 13:00:00,82.51,82.68,82.5,82.6,63368.0,81.2975,81.465,81.2876,81.3861,63368.0
2023-07-21 13:30:00,82.61,82.69,82.5,82.54,68772.0,81.396,81.4748,81.2876,81.327,68772.0
2023-07-21 14:00:00,82.56,82.57,82.37,82.4,60646.0,81.3467,81.3566,81.1595,81.1891,60646.0
2023-07-21 14:30:00,82.4,82.56,82.36,82.49,125906.0,81.1891,81.3467,81.1497,81.2777,125906.0
2023-07-21 15:00:00,82.5,82.57,82.3,82.54,95840.0,81.2876,81.3566,81.0905,81.327,95840.0
2023-07-21 15:30:00,82.55,82.63,82.44,82.48,213190.0,81.3369,81.4157,81.2285,81.2679,213190.0
2023-07-24 09:30:00,82.68,83.21,82.61,82.79,141652.0,81.465,81.9872,81.396,81.5733,141652.0
2023-07-24 10:00:00,82.79,82.89,82.61,82.68,86767.0,81.5733,81.6719,81.396,81.465,86767.0
2023-07-24 10:30:00,82.69,82.74,82.44,82.63,89147.0,81.4748,81.5241,81.2285,81.4157,89147.0
2023-07-24 11:00:00,82.67,82.78,82.54,82.78,99899.0,81.4551,81.5635,81.327,81.5635,99899.0
2023-07-24 11:30:00,82.77,82.94,82.71,82.93,85911.0,81.5536,81.7211,81.4945,81.7113,85911.0
2023-07-24 12:00:00,82.93,82.96,82.74,82.89,45441.0,81.7113,81.7408,81.5241,81.6719,45441.0
2023-07-24 12:30:00,82.9,82.9,82.77,82.86,58512.0,81.6817,81.6817,81.5536,81.6423,58512.0
2023-07-24 13:00:00,82.86,82.95,82.77,82.95,84575.0,81.6423,81.731,81.5536,81.731,84575.0
2023-07-24 13:30:00,82.96,82.97,82.83,82.89,57720.0,81.7408,81.7507,81.6128,81.6719,57720.0
2023-07-24 14:00:00,82.89,83.03,82.88,82.96,80211.0,81.6719,81.8098,81.662,81.7408,80211.0
2023-07-24 14:30:00,82.96,82.96,82.8,82.89,90318.0,81.7408,81.7408,81.5832,81.6719,90318.0
2023-07-24 15:00:00,82.88,82.91,82.78,82.79,94263.0,81.662,81.6916,81.5635,81.5733,94263.0
2023-07-24 15:30:00,82.79,82.88,82.73,82.82,239567.0,81.5733,81.662,81.5142,81.6029,239567.0
2023-07-25 09:30:00,82.86,83.44,82.55,83.39,185836.0,81.6423,82.2138,81.3369,82.1645,185836.0
2023-07-25 10:00:00,83.4,83.82,83.33,83.59,118557.0,82.1744,82.5882,82.1054,82.3616,118557.0
2023-07-25 10:30:00,83.52,83.74,83.43,83.54,118981.0,82.2926,82.5094,82.2039,82.3123,118981.0
2023-07-25 11:00:00,83.55,83.67,83.39,83.66,52382.0,82.3222,82.4404,82.1645,82.4306,52382.0
2023-07-25 11:30:00,83.67,83.77,83.55,83.63,61361.0,82.4404,82.5389,82.3222,82.401,61361.0
2023-07-25 12:00:00,83.62,83.79,83.59,83.67,43108.0,82.3911,82.5586,82.3616,82.4404,43108.0
2023-07-25 12:30:00,83.69,83.69,83.56,83.63,49836.0,82.4601,82.4601,82.332,82.401,49836.0
2023-07-25 13:00:00,83.64,83.74,83.6,83.7,45088.0,82.4108,82.5094,82.3714,82.47,45088.0
2023-07-25 13:30:00,83.7,83.75,83.57,83.61,46748.0,82.47,82.5192,82.3419,82.3813,46748.0
2023-07-25 14:00:00,83.61,83.75,83.51,83.74,86080.0,82.3813,82.5192,82.2828,82.5094,86080.0
2023-07-25 14:30:00,83.74,83.78,83.56,83.58,149465.0,82.5094,82.5488,82.332,82.3517,149465.0
2023-07-25 15:00:00,83.58,83.66,83.57,83.64,91047.0,82.3517,82.4306,82.3419,82.4108,91047.0
2023-07-25 15:30:00,83.63,83.71,83.5,83.63,286551.0,82.401,82.4798,82.2729,82.401,286551.0
2023-07-26 09:30:00,83.47,84.0,83.38,83.82,250278.0,82.2433,82.7656,82.1547,82.5882,250278.0
2023-07-26 10:00:00,83.77,83.79,83.23,83.41,178165.0,82.5389,82.5586,82.0069,82.1842,178165.0
2023-07-26 10:30:00,83.42,83.48,83.09,83.14,152007.0,82.1941,82.2532,81.8689,81.9182,152007.0
2023-07-26 11:00:00,83.14,83.54,83.01,83.37,98629.0,81.9182,82.3123,81.7901,82.1448,98629.0
2023-07-26 11:30:00,83.37,83.59,83.26,83.52,74561.0,82.1448,82.3616,82.0364,82.2926,74561.0
2023-07-26 12:00:00,83.49,83.52,83.25,83.5,47562.0,82.2631,82.2926,82.0266,82.2729,47562.0
2023-07-26 12:30:00,83.5,83.54,83.27,83.34,49720.0,82.2729,82.3123,82.0463,82.1153,49720.0
2023-07-26 13:00:00,83.34,83.45,83.31,83.31,47246.0,82.1153,82.2236,82.0857,82.0857,47246.0
2023-07-26 13:30:00,83.27,83.35,83.24,83.26,45699.0,82.0463,82.1251,82.0167,82.0364,45699.0
2023-07-26 14:00:00,83.25,83.52,83.23,83.48,171784.0,82.0266,82.2926,82.0069,82.2532,171784.0
2023-07-26 14:30:00,83.48,84.0,83.43,83.89,321706.0,82.2532,82.7656,82.2039,82.6572,321706.0
2023-07-26 15:00:00,83.92,83.93,83.42,83.65,282530.0,82.6867,82.6966,82.1941,82.4207,282530.0
2023-07-26 15:30:00,83.65,83.77,83.52,83.76,490467.0,82.4207,82.5389,82.2926,82.5291,490467.0
2023-07-27 09:30:00,84.43,85.03,84.43,85.01,476787.0,83.1892,83.7804,83.1892,83.7607,476787.0
2023-07-27 10:00:00,85.01,85.06,84.5,84.55,147229.0,83.7607,83.81,83.2582,83.3075,147229.0
2023-07-27 10:30:00,84.55,84.78,84.54,84.58,129628.0,83.3075,83.5341,83.2976,83.337,129628.0
2023-07-27 11:00:00,84.6,84.74,84.43,84.53,114097.0,83.3567,83.4947,83.1892,83.2878,114097.0
2023-07-27 11:30:00,84.54,84.6,84.41,84.58,61168.0,83.2976,83.3567,83.1695,83.337,61168.0
2023-07-27 12:00:00,84.63,85.04,84.6,85.03,127814.0,83.3863,83.7903,83.3567,83.7804,127814.0
2023-07-27 12:30:00,85.03,85.13,84.9,84.95,68925.0,83.7804,83.879,83.6523,83.7016,68925.0
2023-07-27 13:00:00,84.97,84.99,84.43,84.45,162067.0,83.7213,83.741,83.1892,83.2089,162067.0
2023-07-27 13:30:00,84.44,84.45,84.3,84.35,67670.0,83.1991,83.2089,83.0611,83.1104,67670.0
2023-07-27 14:00:00,84.36,84.44,83.9,83.91,140123.0,83.1203,83.1991,82.667,82.6769,140123.0
2023-07-27 14:30:00,83.92,83.98,83.68,83.71,140203.0,82.6867,82.7459,82.4503,82.4798,140203.0
2023-07-27 15:00:00,83.7,83.86,83.59,83.72,117253.0,82.47,82.6276,82.3616,82.4897,117253.0
2023-07-27 15:30:00,83.72,83.88,83.48,83.66,299019.0,82.4897,82.6473,82.2532,82.4306,299019.0
2023-07-28 09:30:00,84.45,84.9,84.29,84.4,249274.0,83.2089,83.6523,83.0513,83.1597,249274.0
2023-07-28 10:00:00,84.44,84.67,84.19,84.24,121232.0,83.1991,83.4257,82.9528,83.002,121232.0
2023-07-28 10:30:00,84.28,84.45,84.17,84.45,97155.0,83.0414,83.2089,82.9331,83.2089,97155.0
2023-07-28 11:00:00,84.46,84.59,84.35,84.52,73180.0,83.2188,83.3469,83.1104,83.2779,73180.0
2023-07-28 11:30:00,84.53,84.53,84.32,84.42,67572.0,83.2878,83.2878,83.0809,83.1794,67572.0
2023-07-28 12:00:00,84.44,84.44,84.25,84.34,72120.0,83.1991,83.1991,83.0119,83.1006,72120.0
2023-07-28 12:30:00,84.34,84.39,84.28,84.35,33405.0,83.1006,83.1498,83.0414,83.1104,33405.0
2023-07-28 13:00:00,84.34,84.44,84.29,84.32,40268.0,83.1006,83.1991,83.0513,83.0809,40268.0
2023-07-28 13:30:00,84.31,84.35,84.15,84.3,71426.0,83.071,83.1104,82.9134,83.0611,71426.0
2023-07-28 14:00:00,84.32,84.49,84.28,84.47,33455.0,83.0809,83.2484,83.0414,83.2286,33455.0
2023-07-28 14:30:00,84.46,84.47,84.33,84.41,29704.0,83.2188,83.2286,83.0907,83.1695,29704.0
2023-07-28 15:00:00,84.39,84.48,84.34,84.34,63964.0,83.1498,83.2385,83.1006,83.1006,63964.0
2023-07-28 15:30:00,84.34,84.57,84.33,84.47,235225.0,83.1006,83.3272,83.0907,83.2286,235225.0
2023-07-31 09:30:00,84.76,84.94,84.41,84.59,180869.0,83.5144,83.6917,83.1695,83.3469,180869.0
2023-07-31 10:00:00,84.61,84.65,84.39,84.58,142027.0,83.3666,83.406,83.1498,83.337,142027.0
2023-07-31 10:30:00,84.59,84.65,84.02,84.06,194286.0,83.3469,83.406,82.7853,82.8247,194286.0
2023-07-31 11:00:00,84.07,84.21,84.05,84.05,80206.0,82.8345,82.9725,82.8148,82.8148,80206.0
2023-07-31 11:30:00,84.05,84.06,83.82,83.99,106877.0,82.8148,82.8247,82.5882,82.7557,106877.0
2023-07-31 12:00:00,84.0,84.18,84.0,84.12,83259.0,82.7656,82.9429,82.7656,82.8838,83259.0
2023-07-31 12:30:00,84.11,84.12,83.97,84.02,61404.0,82.8739,82.8838,82.736,82.7853,61404.0
2023-07-31 13:00:00,84.01,84.09,83.89,84.06,53816.0,82.7754,82.8542,82.6572,82.8247,53816.0
2023-07-31 13:30:00,84.07,84.21,84.07,84.16,47120.0,82.8345,82.9725,82.8345,82.9232,47120.0
2023-07-31 14:00:00,84.18,84.3,84.12,84.25,65362.0,82.9429,83.0611,82.8838,83.0119,65362.0
2023-07-31 14:30:00,84.24,84.34,84.19,84.32,61435.0,83.002,83.1006,82.9528,83.0809,61435.0
2023-07-31 15:00:00,84.32,84.33,84.19,84.26,45657.0,83.0809,83.0907,82.9528,83.0217,45657.0
2023-07-31 15:30:00,84.26,84.55,84.17,84.53,262483.0,83.0217,83.3075,82.9331,83.2878,262483.0
2023-08-01 09:30:00,84.13,85.0,84.13,85.0,229696.0,82.8936,83.7509,82.8936,83.7509,229696.0
2023-08-01 10:00:00,84.97,85.07,84.55,84.59,245358.0,83.7213,83.8198,83.3075,83.3469,245358.0
2023-08-01 10:30:00,84.58,84.88,84.51,84.72,113075.0,83.337,83.6326,83.2681,83.475,113075.0
2023-08-01 11:00:00,84.73,84.81,84.5,84.79,82089.0,83.4848,83.5637,83.2582,83.5439,82089.0
2023-08-01 11:30:00,84.79,84.95,84.73,84.78,67495.0,83.5439,83.7016,83.4848,83.5341,67495.0
2023-08-01 12:00:00,84.78,84.79,84.66,84.72,40668.0,83.5341,83.5439,83.4159,83.475,40668.0
2023-08-01 12:30:00,84.71,84.8,84.66,84.73,92722.0,83.4651,83.5538,83.4159,83.4848,92722.0
2023-08-01 13:00:00,84.73,84.88,84.69,84.87,60926.0,83.4848,83.6326,83.4454,83.6228,60926.0
2023-08-01 13:30:00,84.87,84.92,84.81,84.86,56253.0,83.6228,83.672,83.5637,83.6129,56253.0
2023-08-01 14:00:00,84.87,84.96,84.8,84.85,46228.0,83.6228,83.7114,83.5538,83.6031,46228.0
2023-08-01 14:30:00,84.87,84.96,84.83,84.95,67169.0,83.6228,83.7114,83.5834,83.7016,67169.0
2023-08-01 15:00:00,84.95,85.08,84.95,84.97,50944.0,83.7016,83.8297,83.7016,83.7213,50944.0
2023-08-01 15:30:00,84.96,85.11,84.93,85.01,280622.0,83.7114,83.8592,83.6819,83.7607,280622.0
2023-08-02 09:30:00,84.55,84.73,83.81,84.34,408772.0,83.3075,83.4848,82.5783,83.1006,408772.0
2023-08-02 10:00:00,84.4,84.69,84.15,84.16,251406.0,83.1597,83.4454,82.9134,82.9232,251406.0
2023-08-02 10:30:00,84.15,84.25,83.73,83.87,429128.0,82.9134,83.0119,82.4995,82.6375,429128.0
2023-08-02 11:00:00,83.88,84.01,83.79,83.94,471560.0,82.6473,82.7754,82.5586,82.7064,471560.0
2023-08-02 11:30:00,83.93,84.01,83.78,83.78,128732.0,82.6966,82.7754,82.5488,82.5488,128732.0
2023-08-02 12:00:00,83.78,83.94,83.68,83.9,93066.0,82.5488,82.7064,82.4503,82.667,93066.0
2023-08-02 12:30:00,83.89,84.15,83.85,84.15,144186.0,82.6572,82.9134,82.6178,82.9134,144186.0
2023-08-02 13:00:00,84.14,84.25,84.12,84.21,75683.0,82.9035,83.0119,82.8838,82.9725,75683.0
2023-08-02 13:30:00,84.2,84.35,84.18,84.27,363401.0,82.9626,83.1104,82.9429,83.0316,363401.0
2023-08-02 14:00:00,84.27,84.37,84.17,84.24,224281.0,83.0316,83.1301,82.9331,83.002,224281.0
2023-08-02 14:30:00,84.23,84.29,84.1,84.16,208669.0,82.9922,83.0513,82.8641,82.9232,208669.0
2023-08-02 15:00:00,84.16,84.29,83.95,83.97,225154.0,82.9232,83.0513,82.7163,82.736,225154.0
2023-08-02 15:30:00,83.96,84.28,83.95,84.21,449887.0,82.7261,83.0414,82.7163,82.9725,449887.0
2023-08-03 09:30:00,84.01,84.07,83.49,83.75,500577.0,82.7754,82.8345,82.2631,82.5192,500577.0
2023-08-03 10:00:00,83.7,83.93,83.36,83.36,241287.0,82.47,82.6966,82.135,82.135,241287.0
2023-08-03 10:30:00,83.32,83.59,83.2,83.26,232058.0,82.0955,82.3616,81.9773,82.0364,232058.0
2023-08-03 11:00:00,83.25,83.49,83.09,83.42,209776.0,82.0266,82.2631,81.8689,82.1941,209776.0
2023-08-03 11:30:00,83.42,83.47,83.07,83.23,209434.0,82.1941,82.2433,81.8492,82.0069,209434.0
2023-08-03 12:00:00,83.22,83.36,83.01,83.1,151374.0,81.997,82.135,81.7901,81.8788,151374.0
2023-08-03 12:30:00,83.1,83.42,83.1,83.42,154479.0,81.8788,82.1941,81.8788,82.1941,154479.0
2023-08-03 13:00:00,83.41,83.74,83.4,83.67,173020.0,82.1842,82.5094,82.1744,82.4404,173020.0
2023-08-03 13:30:00,83.66,83.72,83.32,83.34,214089.0,82.4306,82.4897,82.0955,82.1153,214089.0
2023-08-03 14:00:00,83.34,83.55,83.27,83.44,176450.0,82.1153,82.3222,82.0463,82.2138,176450.0
2023-08-03 14:30:00,83.44,83.48,83.24,83.28,230372.0,82.2138,82.2532,82.0167,82.0561,230372.0
2023-08-03 15:00:00,83.29,83.36,83.15,83.26,377163.0,82.066,82.135,81.928,82.0364,377163.0
2023-08-03 15:30:00,83.25,83.43,83.22,83.29,761055.0,82.0266,82.2039,81.997,82.066,761055.0
2023-08-04 09:30:00,83.5,83.81,82.96,83.38,382726.0,82.2729,82.5783,81.7408,82.1547,382726.0
2023-08-04 10:00:00,83.39,84.03,83.27,84.01,209149.0,82.1645,82.7951,82.0463,82.7754,209149.0
2023-08-04 10:30:00,84.03,84.28,84.0,84.28,169468.0,82.7951,83.0414,82.7656,83.0414,169468.0
2023-08-04 11:00:00,84.29,84.44,84.13,84.43,152620.0,83.0513,83.1991,82.8936,83.1892,152620.0
2023-08-04 11:30:00,84.44,84.48,84.26,84.33,115284.0,83.1991,83.2385,83.0217,83.0907,115284.0
2023-08-04 12:00:00,84.35,84.63,84.32,84.61,92934.0,83.1104,83.3863,83.0809,83.3666,92934.0
2023-08-04 12:30:00,84.62,84.68,84.57,84.58,87261.0,83.3764,83.4356,83.3272,83.337,87261.0
2023-08-04 13:00:00,84.58,84.64,84.51,84.56,68982.0,83.337,83.3962,83.2681,83.3173,68982.0
2023-08-04 13:30:00,84.57,84.62,84.37,84.42,76159.0,83.3272,83.3764,83.1301,83.1794,76159.0
2023-08-04 14:00:00,84.4,84.4,83.92,83.96,250108.0,83.1597,83.1597,82.6867,82.7261,250108.0
2023-08-04 14:30:00,83.95,84.04,83.77,83.85,166110.0,82.7163,82.805,82.5389,82.6178,166110.0
2023-08-04 15:00:00,83.84,83.93,83.75,83.86,120769.0,82.6079,82.6966,82.5192,82.6276,120769.0
2023-08-04 15:30:00,83.86,83.91,83.71,83.85,325604.0,82.6276,82.6769,82.4798,82.6178,325604.0
2023-08-07 09:30:00,84.04,84.64,83.97,84.3,213927.0,82.805,83.3962,82.736,83.0611,213927.0
2023-08-07 10:00:00,84.3,84.68,84.17,84.67,114099.0,83.0611,83.4356,82.9331,83.4257,114099.0
2023-08-07 10:30:00,84.7,84.77,84.55,84.71,120988.0,83.4553,83.5242,83.3075,83.4651,120988.0
2023-08-07 11:00:00,84.7,84.75,84.52,84.64,73297.0,83.4553,83.5045,83.2779,83.3962,73297.0
2023-08-07 11:30:00,84.65,84.75,84.56,84.74,63623.0,83.406,83.5045,83.3173,83.4947,63623.0
2023-08-07 12:00:00,84.76,84.76,84.48,84.6,54820.0,83.5144,83.5144,83.2385,83.3567,54820.0
2023-08-07 12:30:00,84.61,84.77,84.56,84.71,57296.0,83.3666,83.5242,83.3173,83.4651,57296.0
2023-08-07 13:00:00,84.72,84.77,84.61,84.63,54078.0,83.475,83.5242,83.3666,83.3863,54078.0
2023-08-07 13:30:00,84.65,84.86,84.63,84.86,42613.0,83.406,83.6129,83.3863,83.6129,42613.0
2023-08-07 14:00:00,84.86,84.91,84.76,84.82,542507.0,83.6129,83.6622,83.5144,83.5735,542507.0
2023-08-07 14:30:00,84.82,84.95,84.82,84.85,109301.0,83.5735,83.7016,83.5735,83.6031,109301.0
2023-08-07 15:00:00,84.85,84.91,84.67,84.67,98553.0,83.6031,83.6622,83.4257,83.4257,98553.0
2023-08-07 15:30:00,84.66,84.84,84.59,84.83,485293.0,83.4159,83.5932,83.3469,83.5834,485293.0
2023-08-08 09:30:00,84.08,84.1,83.6,83.71,642601.0,82.8444,82.8641,82.3714,82.4798,642601.0
2023-08-08 10:00:00,83.7,83.7,83.23,83.59,150660.0,82.47,82.47,82.0069,82.3616,150660.0
2023-08-08 10:30:00,83.59,83.87,83.43,83.73,134727.0,82.3616,82.6375,82.2039,82.4995,134727.0
2023-08-08 11:00:00,83.72,83.75,83.54,83.72,93490.0,82.4897,82.5192,82.3123,82.4897,93490.0
2023-08-08 11:30:00,83.71,83.88,83.68,83.8,51133.0,82.4798,82.6473,82.4503,82.5685,51133.0
2023-08-08 12:00:00,83.81,83.96,83.81,83.92,48658.0,82.5783,82.7261,82.5783,82.6867,48658.0
2023-08-08 12:30:00,83.93,84.1,83.91,84.1,54020.0,82.6966,82.8641,82.6769,82.8641,54020.0
2023-08-08 13:00:00,84.1,84.36,84.08,84.36,91894.0,82.8641,83.1203,82.8444,83.1203,91894.0
2023-08-08 13:30:00,84.36,84.37,84.15,84.28,40125.0,83.1203,83.1301,82.9134,83.0414,40125.0
2023-08-08 14:00:00,84.3,84.4,84.25,84.37,74113.0,83.0611,83.1597,83.0119,83.1301,74113.0
2023-08-08 14:30:00,84.39,84.55,84.37,84.52,60793.0,83.1498,83.3075,83.1301,83.2779,60793.0
2023-08-08 15:00:00,84.51,84.63,84.47,84.55,119443.0,83.2681,83.3863,83.2286,83.3075,119443.0
2023-08-08 15:30:00,84.56,84.7,84.5,84.64,927005.0,83.3173,83.4553,83.2582,83.3962,927005.0
2023-08-09 09:30:00,84.4,84.54,84.07,84.21,204134.0,83.1597,83.2976,82.8345,82.9725,204134.0
2023-08-09 10:00:00,84.18,84.44,84.06,84.33,84277.0,82.9429,83.1991,82.8247,83.0907,84277.0
2023-08-09 10:30:00,84.37,84.54,84.28,84.41,90168.0,83.1301,83.2976,83.0414,83.1695,90168.0
2023-08-09 11:00:00,84.41,84.51,84.1,84.15,108404.0,83.1695,83.2681,82.8641,82.9134,108404.0
2023-08-09 11:30:00,84.15,84.21,83.64,83.71,103568.0,82.9134,82.9725,82.4108,82.4798,103568.0
2023-08-09 12:00:00,83.7,83.98,83.66,83.93,73767.0,82.47,82.7459,82.4306,82.6966,73767.0
2023-08-09 12:30:00,83.92,84.19,83.9,84.13,54961.0,82.6867,82.9528,82.667,82.8936,54961.0
2023-08-09 13:00:00,84.12,84.44,84.07,84.35,76685.0,82.8838,83.1991,82.8345,83.1104,76685.0
2023-08-09 13:30:00,84.38,84.41,84.26,84.3,37771.0,83.14,83.1695,83.0217,83.0611,37771.0
2023-08-09 14:00:00,84.29,84.51,84.25,84.46,56260.0,83.0513,83.2681,83.0119,83.2188,56260.0
2023-08-09 14:30:00,84.47,84.55,84.35,84.42,60179.0,83.2286,83.3075,83.1104,83.1794,60179.0
2023-08-09 15:00:00,84.43,84.48,84.31,84.35,119718.0,83.1892,83.2385,83.071,83.1104,119718.0
2023-08-09 15:30:00,84.35,84.37,83.81,83.89,363100.0,83.1104,83.1301,82.5783,82.6572,363100.0
2023-08-10 09:30:00,84.25,84.62,84.14,84.62,306765.0,83.0119,83.3764,82.9035,83.3764,306765.0
2023-08-10 10:00:00,84.62,84.96,84.57,84.83,137539.0,83.3764,83.7114,83.3272,83.5834,137539.0
2023-08-10 10:30:00,84.83,84.9,84.2,84.36,223430.0,83.5834,83.6523,82.9626,83.1203,223430.0
2023-08-10 11:00:00,84.36,84.37,83.95,84.16,156228.0,83.1203,83.1301,82.7163,82.9232,156228.0
2023-08-10 11:30:00,84.15,84.23,83.57,83.7,135279.0,82.9134,82.9922,82.3419,82.47,135279.0
2023-08-10 12:00:00,83.69,83.71,83.07,83.19,191569.0,82.4601,82.4798,81.8492,81.9675,191569.0
2023-08-10 12:30:00,83.19,83.47,83.09,83.17,111719.0,81.9675,82.2433,81.8689,81.9478,111719.0
2023-08-10 13:00:00,83.17,83.27,83.0,83.03,106909.0,81.9478,82.0463,81.7803,81.8098,106909.0
2023-08-10 13:30:00,83.03,83.07,82.62,82.7,203275.0,81.8098,81.8492,81.4058,81.4847,203275.0
2023-08-10 14:00:00,82.7,83.22,82.69,83.12,142765.0,81.4847,81.997,81.4748,81.8985,142765.0
2023-08-10 14:30:00,83.13,83.43,83.06,83.42,158943.0,81.9083,82.2039,81.8394,82.1941,158943.0
2023-08-10 15:00:00,83.42,83.43,83.18,83.24,197623.0,82.1941,82.2039,81.9576,82.0167,197623.0
2023-08-10 15:30:00,83.22,83.39,83.16,83.32,389642.0,81.997,82.1645,81.9379,82.0955,389642.0
2023-08-11 09:30:00,83.04,83.56,83.01,83.27,207206.0,81.8197,82.332,81.7901,82.0463,207206.0
2023-08-11 10:00:00,83.29,83.74,83.29,83.72,153839.0,82.066,82.5094,82.066,82.4897,153839.0
2023-08-11 10:30:00,83.74,84.08,83.71,83.8,126812.0,82.5094,82.8444,82.4798,82.5685,126812.0
2023-08-11 11:00:00,83.82,83.9,83.55,83.61,138136.0,82.5882,82.667,82.3222,82.3813,138136.0
2023-08-11 11:30:00,83.61,83.77,83.54,83.77,69552.0,82.3813,82.5389,82.3123,82.5389,69552.0
2023-08-11 12:00:00,83.78,83.84,83.58,83.64,80934.0,82.5488,82.6079,82.3517,82.4108,80934.0
2023-08-11 12:30:00,83.68,83.73,83.47,83.53,72938.0,82.4503,82.4995,82.2433,82.3025,72938.0
2023-08-11 13:00:00,83.54,83.6,83.46,83.54,55467.0,82.3123,82.3714,82.2335,82.3123,55467.0
2023-08-11 13:30:00,83.54,83.54,83.2,83.3,62816.0,82.3123,82.3123,81.9773,82.0758,62816.0
2023-08-11 14:00:00,83.31,83.4,83.2,83.29,69608.0,82.0857,82.1744,81.9773,82.066,69608.0
2023-08-11 14:30:00,83.29,83.42,83.26,83.39,77156.0,82.066,82.1941,82.0364,82.1645,77156.0
2023-08-11 15:00:00,83.36,83.45,83.29,83.39,74127.0,82.135,82.2236,82.066,82.1645,74127.0
2023-08-11 15:30:00,83.38,83.41,83.17,83.25,248321.0,82.1547,82.1842,81.9478,82.0266,248321.0
2023-08-14 09:30:00,83.0,83.12,82.71,82.81,226044.0,81.7803,81.8985,81.4945,81.593,226044.0
2023-08-14 10:00:00,82.79,83.29,82.76,82.89,101411.0,81.5733,82.066,81.5438,81.6719,101411.0
2023-08-14 10:30:00,82.9,83.29,82.82,83.22,111297.0,81.6817,82.066,81.6029,81.997,111297.0
2023-08-14 11:00:00,83.24,83.35,83.21,83.35,84499.0,82.0167,82.1251,81.9872,82.1251,84499.0
2023-08-14 11:30:00,83.36,83.5,83.34,83.4,85688.0,82.135,82.2729,82.1153,82.1744,85688.0
2023-08-14 12:00:00,83.4,83.45,83.31,83.43,60812.0,82.1744,82.2236,82.0857,82.2039,60812.0
2023-08-14 12:30:00,83.42,83.58,83.39,83.58,76542.0,82.1941,82.3517,82.1645,82.3517,76542.0
2023-08-14 13:00:00,83.58,83.63,83.48,83.57,39172.0,82.3517,82.401,82.2532,82.3419,39172.0
2023-08-14 13:30:00,83.59,83.64,83.49,83.63,35928.0,82.3616,82.4108,82.2631,82.401,35928.0
2023-08-14 14:00:00,83.63,83.65,83.46,83.54,47423.0,82.401,82.4207,82.2335,82.3123,47423.0
2023-08-14 14:30:00,83.54,83.56,83.45,83.53,41034.0,82.3123,82.332,82.2236,82.3025,41034.0
2023-08-14 15:00:00,83.54,83.6,83.5,83.54,121897.0,82.3123,82.3714,82.2729,82.3123,121897.0
2023-08-14 15:30:00,83.53,83.72,83.51,83.71,492104.0,82.3025,82.4897,82.2828,82.4798,492104.0
2023-08-15 09:30:00,83.72,84.23,83.53,83.81,438277.0,82.4897,82.9922,82.3025,82.5783,438277.0
2023-08-15 10:00:00,83.8,83.8,82.97,83.19,449526.0,82.5685,82.5685,81.7507,81.9675,449526.0
2023-08-15 10:30:00,83.2,83.49,83.12,83.34,216689.0,81.9773,82.2631,81.8985,82.1153,216689.0
2023-08-15 11:00:00,83.36,83.59,83.29,83.47,182886.0,82.135,82.3616,82.066,82.2433,182886.0
2023-08-15 11:30:00,83.47,83.5,83.36,83.47,111387.0,82.2433,82.2729,82.135,82.2433,111387.0
2023-08-15 12:00:00,83.49,83.55,83.25,83.41,164349.0,82.2631,82.3222,82.0266,82.1842,164349.0
2023-08-15 12:30:00,83.42,83.44,83.27,83.37,139586.0,82.1941,82.2138,82.0463,82.1448,139586.0
2023-08-15 13:00:00,83.37,83.61,83.3,83.6,125130.0,82.1448,82.3813,82.0758,82.3714,125130.0
2023-08-15 13:30:00,83.6,83.65,83.5,83.63,55637.0,82.3714,82.4207,82.2729,82.401,55637.0
2023-08-15 14:00:00,83.64,83.71,83.57,83.69,47625.0,82.4108,82.4798,82.3419,82.4601,47625.0
2023-08-15 14:30:00,83.69,83.81,83.68,83.72,110442.0,82.4601,82.5783,82.4503,82.4897,110442.0
2023-08-15 15:00:00,83.72,83.79,83.51,83.53,490214.0,82.4897,82.5586,82.2828,82.3025,490214.0
2023-08-15 15:30:00,83.52,83.63,83.44,83.48,283534.0,82.2926,82.401,82.2138,82.2532,283534.0
2023-08-16 09:30:00,83.6,84.07,83.46,83.77,339887.0,82.3714,82.8345,82.2335,82.5389,339887.0
2023-08-16 10:00:00,83.75,83.85,83.51,83.58,162742.0,82.5192,82.6178,82.2828,82.3517,162742.0
2023-08-16 10:30:00,83.58,83.82,83.56,83.82,123806.0,82.3517,82.5882,82.332,82.5882,123806.0
2023-08-16 11:00:00,83.82,83.85,83.71,83.75,89714.0,82.5882,82.6178,82.4798,82.5192,89714.0
2023-08-16 11:30:00,83.74,83.77,83.47,83.51,91198.0,82.5094,82.5389,82.2433,82.2828,91198.0
2023-08-16 12:00:00,83.5,83.53,83.17,83.19,95636.0,82.2729,82.3025,81.9478,81.9675,95636.0
2023-08-16 12:30:00,83.19,83.31,83.17,83.27,75536.0,81.9675,82.0857,81.9478,82.0463,75536.0
2023-08-16 13:00:00,83.26,83.33,83.06,83.08,96078.0,82.0364,82.1054,81.8394,81.8591,96078.0
2023-08-16 13:30:00,83.06,83.34,83.03,83.31,334828.0,81.8394,82.1153,81.8098,82.0857,334828.0
2023-08-16 14:00:00,83.31,83.35,83.01,83.3,159205.0,82.0857,82.1251,81.7901,82.0758,159205.0
2023-08-16 14:30:00,83.3,83.38,83.03,83.09,161380.0,82.0758,82.1547,81.8098,81.8689,161380.0
2023-08-16 15:00:00,83.08,83.08,82.49,82.54,352346.0,81.8591,81.8591,81.2777,81.327,352346.0
2023-08-16 15:30:00,82.54,82.61,82.34,82.35,1080131.0,81.327,81.396,81.13,81.1398,1080131.0
2023-08-17 09:30:00,82.53,82.75,82.13,82.29,286129.0,81.3172,81.5339,80.923,81.0807,286129.0
2023-08-17 10:00:00,82.3,82.47,82.0,82.05,383502.0,81.0905,81.258,80.7949,80.8442,383502.0
2023-08-17 10:30:00,82.06,82.06,81.54,81.73,408184.0,80.8541,80.8541,80.3417,80.5289,408184.0
2023-08-17 11:00:00,81.74,81.76,81.16,81.17,276762.0,80.5388,80.5585,79.9673,79.9771,276762.0
2023-08-17 11:30:00,81.17,81.28,81.02,81.19,237747.0,79.9771,80.0855,79.8293,79.9969,237747.0
2023-08-17 12:00:00,81.2,81.2,80.92,81.13,526385.0,80.0067,80.0067,79.7308,79.9377,526385.0
2023-08-17 12:30:00,81.13,81.23,81.04,81.23,185473.0,79.9377,80.0363,79.8491,80.0363,185473.0
2023-08-17 13:00:00,81.23,81.26,80.73,80.77,204683.0,80.0363,80.0658,79.5436,79.583,204683.0
2023-08-17 13:30:00,80.76,80.81,80.42,80.49,340836.0,79.5732,79.6224,79.2382,79.3071,340836.0
2023-08-17 14:00:00,80.49,80.52,80.03,80.11,416519.0,79.3071,79.3367,78.8539,78.9327,416519.0
2023-08-17 14:30:00,80.11,80.11,79.64,79.77,574421.0,78.9327,78.9327,78.4696,78.5977,574421.0
2023-08-17 15:00:00,79.76,79.81,79.4,79.64,580015.0,78.5879,78.6371,78.2332,78.4696,580015.0
2023-08-17 15:30:00,79.64,79.74,79.34,79.35,1320758.0,78.4696,78.5682,78.174,78.1839,1320758.0
2023-08-18 09:30:00,78.83,79.66,78.64,79.34,614519.0,77.6715,78.4893,77.4843,78.174,614519.0
2023-08-18 10:00:00,79.33,79.77,79.28,79.53,257807.0,78.1642,78.5977,78.1149,78.3612,257807.0
2023-08-18 10:30:00,79.52,79.74,79.48,79.6,270346.0,78.3514,78.5682,78.312,78.4302,270346.0
2023-08-18 11:00:00,79.61,79.77,79.52,79.55,264479.0,78.4401,78.5977,78.3514,78.381,264479.0
2023-08-18 11:30:00,79.55,79.68,79.42,79.63,187596.0,78.381,78.509,78.2529,78.4598,187596.0
2023-08-18 12:00:00,79.63,79.63,79.23,79.27,223332.0,78.4598,78.4598,78.0657,78.1051,223332.0
2023-08-18 12:30:00,79.27,79.54,79.26,79.39,237238.0,78.1051,78.3711,78.0952,78.2233,237238.0
2023-08-18 13:00:00,79.39,79.44,79.18,79.32,117796.0,78.2233,78.2726,78.0164,78.1543,117796.0
2023-08-18 13:30:00,79.33,79.43,79.28,79.34,171659.0,78.1642,78.2627,78.1149,78.174,171659.0
2023-08-18 14:00:00,79.34,79.48,79.27,79.44,289240.0,78.174,78.312,78.1051,78.2726,289240.0
2023-08-18 14:30:00,79.45,79.52,79.41,79.44,246085.0,78.2824,78.3514,78.243,78.2726,246085.0
2023-08-18 15:00:00,79.43,79.47,79.31,79.45,413295.0,78.2627,78.3021,78.1445,78.2824,413295.0
2023-08-18 15:30:00,79.44,79.66,79.39,79.57,644499.0,78.2726,78.4893,78.2233,78.4007,644499.0
2023-08-21 09:30:00,79.66,79.89,79.01,79.22,528268.0,78.4893,78.716,77.8489,78.0558,528268.0
2023-08-21 10:00:00,79.23,79.3,78.6,78.6,357304.0,78.0657,78.1346,77.4449,77.4449,357304.0
2023-08-21 10:30:00,78.61,78.89,78.48,78.81,281402.0,77.4548,77.7307,77.3267,77.6518,281402.0
2023-08-21 11:00:00,78.82,78.87,78.47,78.48,152606.0,77.6617,77.7109,77.3168,77.3267,152606.0
2023-08-21 11:30:00,78.47,78.54,78.19,78.27,177956.0,77.3168,77.3858,77.0409,77.1198,177956.0
2023-08-21 12:00:00,78.27,78.55,78.22,78.5,199191.0,77.1198,77.3956,77.0705,77.3464,199191.0
2023-08-21 12:30:00,78.5,78.66,78.44,78.62,167325.0,77.3464,77.504,77.2873,77.4646,167325.0
2023-08-21 13:00:00,78.62,78.71,78.53,78.64,168256.0,77.4646,77.5533,77.3759,77.4843,168256.0
2023-08-21 13:30:00,78.64,78.93,78.63,78.69,212009.0,77.4843,77.7701,77.4745,77.5336,212009.0
2023-08-21 14:00:00,78.69,78.82,78.64,78.67,155776.0,77.5336,77.6617,77.4843,77.5139,155776.0
2023-08-21 14:30:00,78.68,78.84,78.66,78.83,293206.0,77.5237,77.6814,77.504,77.6715,293206.0
2023-08-21 15:00:00,78.83,79.03,78.83,78.97,232782.0,77.6715,77.8686,77.6715,77.8095,232782.0
2023-08-21 15:30:00,78.97,79.18,78.91,78.97,404003.0,77.8095,78.0164,77.7504,77.8095,404003.0
2023-08-22 09:30:00,79.41,79.74,79.06,79.18,364182.0,78.243,78.5682,77.8982,78.0164,364182.0
2023-08-22 10:00:00,79.16,79.23,78.98,79.16,150861.0,77.9967,78.0657,77.8193,77.9967,150861.0
2023-08-22 10:30:00,79.14,79.35,78.94,79.26,169232.0,77.977,78.1839,77.7799,78.0952,169232.0
2023-08-22 11:00:00,79.27,79.43,79.17,79.34,152465.0,78.1051,78.2627,78.0065,78.174,152465.0
2023-08-22 11:30:00,79.35,79.41,79.17,79.28,89233.0,78.1839,78.243,78.0065,78.1149,89233.0
2023-08-22 12:00:00,79.27,79.29,79.03,79.2,146667.0,78.1051,78.1248,77.8686,78.0361,146667.0
2023-08-22 12:30:00,79.2,79.38,79.16,79.23,123029.0,78.0361,78.2135,77.9967,78.0657,123029.0
2023-08-22 13:00:00,79.22,79.24,78.94,79.19,462991.0,78.0558,78.0755,77.7799,78.0262,462991.0
2023-08-22 13:30:00,79.19,79.24,79.05,79.19,132986.0,78.0262,78.0755,77.8883,78.0262,132986.0
2023-08-22 14:00:00,79.18,79.33,79.12,79.31,143888.0,78.0164,78.1642,77.9573,78.1445,143888.0
2023-08-22 14:30:00,79.32,79.36,79.2,79.3,185398.0,78.1543,78.1937,78.0361,78.1346,185398.0
2023-08-22 15:00:00,79.31,79.53,79.3,79.4,191933.0,78.1445,78.3612,78.1346,78.2332,191933.0
2023-08-22 15:30:00,79.39,79.4,79.14,79.21,313674.0,78.2233,78.2332,77.977,78.0459,313674.0
2023-08-23 09:30:00,79.84,80.26,79.53,80.06,753365.0,78.6667,79.0805,78.3612,78.8835,753365.0
2023-08-23 10:00:00,80.08,80.64,80.05,80.43,311140.0,78.9032,79.4549,78.8736,79.248,311140.0
2023-08-23 10:30:00,80.43,80.64,80.32,80.63,398815.0,79.248,79.4549,79.1396,79.4451,398815.0
2023-08-23 11:00:00,80.64,80.74,80.51,80.66,148186.0,79.4549,79.5535,79.3268,79.4746,148186.0
2023-08-23 11:30:00,80.67,80.77,80.56,80.7,152026.0,79.4845,79.583,79.3761,79.5141,152026.0
2023-08-23 12:00:00,80.69,80.69,80.54,80.61,121889.0,79.5042,79.5042,79.3564,79.4254,121889.0
2023-08-23 12:30:00,80.62,80.85,80.59,80.82,103937.0,79.4352,79.6618,79.4057,79.6323,103937.0
2023-08-23 13:00:00,80.83,80.88,80.76,80.82,141847.0,79.6421,79.6914,79.5732,79.6323,141847.0
2023-08-23 13:30:00,80.83,80.95,80.81,80.92,142474.0,79.6421,79.7604,79.6224,79.7308,142474.0
2023-08-23 14:00:00,80.93,80.93,80.68,80.81,190622.0,79.7407,79.7407,79.4943,79.6224,190622.0
2023-08-23 14:30:00,80.81,80.85,80.7,80.73,301386.0,79.6224,79.6618,79.5141,79.5436,301386.0
2023-08-23 15:00:00,80.73,80.86,80.65,80.86,217674.0,79.5436,79.6717,79.4648,79.6717,217674.0
2023-08-23 15:30:00,80.86,80.91,80.73,80.86,562906.0,79.6717,79.721,79.5436,79.6717,562906.0
2023-08-24 09:30:00,80.73,81.14,80.44,81.14,399678.0,79.5436,79.9476,79.2579,79.9476,399678.0
2023-08-24 10:00:00,81.15,81.28,80.79,80.89,102243.0,79.9574,80.0855,79.6027,79.7013,102243.0
2023-08-24 10:30:00,80.88,80.89,80.65,80.67,118989.0,79.6914,79.7013,79.4648,79.4845,118989.0
2023-08-24 11:00:00,80.66,80.66,80.21,80.28,200227.0,79.4746,79.4746,79.0313,79.1002,200227.0
2023-08-24 11:30:00,80.27,80.27,80.07,80.1,136343.0,79.0904,79.0904,78.8933,78.9229,136343.0
2023-08-24 12:00:00,80.08,80.4,80.08,80.29,73910.0,78.9032,79.2185,78.9032,79.1101,73910.0
2023-08-24 12:30:00,80.29,80.56,80.28,80.37,71084.0,79.1101,79.3761,79.1002,79.1889,71084.0
2023-08-24 13:00:00,80.39,80.42,80.15,80.23,78767.0,79.2086,79.2382,78.9721,79.051,78767.0
2023-08-24 13:30:00,80.22,80.32,80.2,80.25,72449.0,79.0411,79.1396,79.0214,79.0707,72449.0
2023-08-24 14:00:00,80.25,80.33,80.08,80.12,77220.0,79.0707,79.1495,78.9032,78.9426,77220.0
2023-08-24 14:30:00,80.13,80.19,79.93,80.09,87560.0,78.9524,79.0115,78.7554,78.913,87560.0
2023-08-24 15:00:00,80.09,80.19,80.03,80.06,76830.0,78.913,79.0115,78.8539,78.8835,76830.0
2023-08-24 15:30:00,80.07,80.13,79.6,79.6,407436.0,78.8933,78.9524,78.4302,78.4302,407436.0
2023-08-25 09:30:00,79.94,80.17,79.66,79.83,322558.0,78.7652,78.9918,78.4893,78.6568,322558.0
2023-08-25 10:00:00,79.85,80.16,79.43,79.48,337438.0,78.6765,78.982,78.2627,78.312,337438.0
2023-08-25 10:30:00,79.48,79.53,77.78,78.17,819997.0,78.312,78.3612,76.637,77.0212,819997.0
2023-08-25 11:00:00,78.18,78.59,78.01,78.56,642570.0,77.0311,77.4351,76.8636,77.4055,642570.0
2023-08-25 11:30:00,78.56,78.75,78.36,78.46,374772.0,77.4055,77.5927,77.2084,77.307,374772.0
2023-08-25 12:00:00,78.44,78.95,78.43,78.91,187972.0,77.2873,77.7898,77.2774,77.7504,187972.0
2023-08-25 12:30:00,78.92,79.11,78.77,78.92,125693.0,77.7602,77.9474,77.6124,77.7602,125693.0
2023-08-25 13:00:00,78.92,79.03,78.69,78.81,252064.0,77.7602,77.8686,77.5336,77.6518,252064.0
2023-08-25 13:30:00,78.81,79.1,78.69,79.08,183997.0,77.6518,77.9376,77.5336,77.9179,183997.0
2023-08-25 14:00:00,79.08,79.5,79.04,79.49,190821.0,77.9179,78.3317,77.8784,78.3218,190821.0
2023-08-25 14:30:00,79.5,79.58,79.37,79.55,203290.0,78.3317,78.4105,78.2036,78.381,203290.0
2023-08-25 15:00:00,79.56,79.72,79.43,79.61,220596.0,78.3908,78.5485,78.2627,78.4401,220596.0
2023-08-25 15:30:00,79.61,79.63,79.23,79.34,387492.0,78.4401,78.4598,78.0657,78.174,387492.0
2023-08-28 09:30:00,79.88,80.36,79.67,80.31,251680.0,78.7061,79.179,78.4992,79.1298,251680.0
2023-08-28 10:00:00,80.33,80.45,80.24,80.38,121865.0,79.1495,79.2677,79.0608,79.1988,121865.0
2023-08-28 10:30:00,80.39,80.4,80.01,80.3,165935.0,79.2086,79.2185,78.8342,79.1199,165935.0
2023-08-28 11:00:00,80.3,80.31,79.98,80.09,105502.0,79.1199,79.1298,78.8046,78.913,105502.0
2023-08-28 11:30:00,80.1,80.27,80.05,80.15,76561.0,78.9229,79.0904,78.8736,78.9721,76561.0
2023-08-28 12:00:00,80.16,80.16,79.96,80.02,88170.0,78.982,78.982,78.7849,78.844,88170.0
2023-08-28 12:30:00,80.02,80.22,80.0,80.22,50592.0,78.844,79.0411,78.8243,79.0411,50592.0
2023-08-28 13:00:00,80.22,80.34,80.08,80.14,87962.0,79.0411,79.1593,78.9032,78.9623,87962.0
2023-08-28 13:30:00,80.15,80.19,79.78,79.84,111380.0,78.9721,79.0115,78.6076,78.6667,111380.0
2023-08-28 14:00:00,79.84,79.86,79.66,79.75,101550.0,78.6667,78.6864,78.4893,78.578,101550.0
2023-08-28 14:30:00,79.76,79.93,79.75,79.89,95221.0,78.5879,78.7554,78.578,78.716,95221.0
2023-08-28 15:00:00,79.9,80.01,79.86,79.93,113888.0,78.7258,78.8342,78.6864,78.7554,113888.0
2023-08-28 15:30:00,79.92,80.22,79.91,80.16,376686.0,78.7455,79.0411,78.7357,78.982,376686.0
2023-08-29 09:30:00,79.93,80.23,79.78,80.17,384354.0,78.7554,79.051,78.6076,78.9918,384354.0
2023-08-29 10:00:00,80.18,80.82,80.18,80.78,334211.0,79.0017,79.6323,79.0017,79.5929,334211.0
2023-08-29 10:30:00,80.78,80.99,80.77,80.94,187123.0,79.5929,79.7998,79.583,79.7505,187123.0
2023-08-29 11:00:00,80.92,81.42,80.91,81.38,166129.0,79.7308,80.2235,79.721,80.1841,166129.0
2023-08-29 11:30:00,81.38,81.66,81.36,81.58,266328.0,80.1841,80.4599,80.1644,80.3811,266328.0
2023-08-29 12:00:00,81.58,81.83,81.55,81.73,273281.0,80.3811,80.6274,80.3516,80.5289,273281.0
2023-08-29 12:30:00,81.73,81.77,81.57,81.75,313995.0,80.5289,80.5683,80.3713,80.5486,313995.0
2023-08-29 13:00:00,81.75,81.9,81.73,81.85,116249.0,80.5486,80.6964,80.5289,80.6472,116249.0
2023-08-29 13:30:00,81.85,81.9,81.66,81.76,280519.0,80.6472,80.6964,80.4599,80.5585,280519.0
2023-08-29 14:00:00,81.76,81.88,81.73,81.87,200661.0,80.5585,80.6767,80.5289,80.6669,200661.0
2023-08-29 14:30:00,81.87,81.99,81.85,81.93,131111.0,80.6669,80.7851,80.6472,80.726,131111.0
2023-08-29 15:00:00,81.92,82.05,81.8,82.04,169777.0,80.7161,80.8442,80.5979,80.8344,169777.0
2023-08-29 15:30:00,82.04,82.1,81.92,82.06,655659.0,80.8344,80.8935,80.7161,80.8541,655659.0
2023-08-30 09:30:00,81.96,82.68,81.95,82.68,231457.0,80.7555,81.465,80.7457,81.465,231457.0
2023-08-30 10:00:00,82.68,82.95,82.39,82.57,374729.0,81.465,81.731,81.1792,81.3566,374729.0
2023-08-30 10:30:00,82.58,82.95,82.57,82.87,224249.0,81.3664,81.731,81.3566,81.6522,224249.0
2023-08-30 11:00:00,82.88,83.12,82.83,83.01,252126.0,81.662,81.8985,81.6128,81.7901,252126.0
2023-08-30 11:30:00,83.01,83.06,82.86,82.98,184583.0,81.7901,81.8394,81.6423,81.7605,184583.0
2023-08-30 12:00:00,82.97,83.04,82.82,82.93,250245.0,81.7507,81.8197,81.6029,81.7113,250245.0
2023-08-30 12:30:00,82.94,83.04,82.83,83.03,170431.0,81.7211,81.8197,81.6128,81.8098,170431.0
2023-08-30 13:00:00,83.02,83.02,82.85,82.86,140911.0,81.8,81.8,81.6325,81.6423,140911.0
2023-08-30 13:30:00,82.86,82.93,82.75,82.86,170395.0,81.6423,81.7113,81.5339,81.6423,170395.0
2023-08-30 14:00:00,82.86,82.92,82.72,82.89,158284.0,81.6423,81.7014,81.5044,81.6719,158284.0
2023-08-30 14:30:00,82.89,83.06,82.88,83.02,119105.0,81.6719,81.8394,81.662,81.8,119105.0
2023-08-30 15:00:00,83.02,83.06,82.93,82.97,142167.0,81.8,81.8394,81.7113,81.7507,142167.0
2023-08-30 15:30:00,82.97,82.99,82.75,82.8,459986.0,81.7507,81.7704,81.5339,81.5832,459986.0
2023-08-31 09:30:00,83.04,83.18,82.73,83.18,183674.0,81.8197,81.9576,81.5142,81.9576,183674.0
2023-08-31 10:00:00,83.18,83.31,82.97,83.18,81865.0,81.9576,82.0857,81.7507,81.9576,81865.0
2023-08-31 10:30:00,83.19,83.27,83.05,83.23,81436.0,81.9675,82.0463,81.8295,82.0069,81436.0
2023-08-31 11:00:00,83.22,83.39,83.04,83.37,87633.0,81.997,82.1645,81.8197,82.1448,87633.0
2023-08-31 11:30:00,83.37,83.38,83.14,83.22,82359.0,82.1448,82.1547,81.9182,81.997,82359.0
2023-08-31 12:00:00,83.22,83.35,83.01,83.12,74439.0,81.997,82.1251,81.7901,81.8985,74439.0
2023-08-31 12:30:00,83.1,83.13,82.92,83.12,72865.0,81.8788,81.9083,81.7014,81.8985,72865.0
2023-08-31 13:00:00,83.12,83.21,83.05,83.21,62011.0,81.8985,81.9872,81.8295,81.9872,62011.0
2023-08-31 13:30:00,83.22,83.25,82.99,83.05,259388.0,81.997,82.0266,81.7704,81.8295,259388.0
2023-08-31 14:00:00,83.06,83.17,83.03,83.04,60742.0,81.8394,81.9478,81.8098,81.8197,60742.0
2023-08-31 14:30:00,83.04,83.1,82.92,82.98,70372.0,81.8197,81.8788,81.7014,81.7605,70372.0
2023-08-31 15:00:00,82.98,83.12,82.94,83.07,100752.0,81.7605,81.8985,81.7211,81.8492,100752.0
2023-08-31 15:30:00,83.07,83.15,83.03,83.04,306241.0,81.8492,81.928,81.8098,81.8197,306241.0
2023-09-01 09:30:00,83.62,84.15,83.42,83.95,413892.0,82.3911,82.9134,82.1941,82.7163,413892.0
2023-09-01 10:00:00,83.89,84.4,83.68,84.4,188998.0,82.6572,83.1597,82.4503,83.1597,188998.0
2023-09-01 10:30:00,84.4,84.41,84.13,84.29,364144.0,83.1597,83.1695,82.8936,83.0513,364144.0
2023-09-01 11:00:00,84.31,84.51,84.23,84.4,124049.0,83.071,83.2681,82.9922,83.1597,124049.0
2023-09-01 11:30:00,84.4,84.43,84.12,84.14,133679.0,83.1597,83.1892,82.8838,82.9035,133679.0
2023-09-01 12:00:00,84.13,84.25,84.06,84.21,122522.0,82.8936,83.0119,82.8247,82.9725,122522.0
2023-09-01 12:30:00,84.2,84.33,84.12,84.26,160386.0,82.9626,83.0907,82.8838,83.0217,160386.0
2023-09-01 13:00:00,84.25,84.29,84.16,84.22,164000.0,83.0119,83.0513,82.9232,82.9823,164000.0
2023-09-01 13:30:00,84.22,84.29,84.18,84.21,146278.0,82.9823,83.0513,82.9429,82.9725,146278.0
2023-09-01 14:00:00,84.21,84.26,83.98,84.03,79342.0,82.9725,83.0217,82.7459,82.7951,79342.0
2023-09-01 14:30:00,84.02,84.1,83.84,84.08,81665.0,82.7853,82.8641,82.6079,82.8444,81665.0
2023-09-01 15:00:00,84.09,84.25,84.08,84.23,132461.0,82.8542,83.0119,82.8444,82.9922,132461.0
2023-09-01 15:30:00,84.23,84.32,84.12,84.26,754608.0,82.9922,83.0809,82.8838,83.0217,754608.0
2023-09-05 09:30:00,83.76,84.04,81.24,81.24,521073.0,82.5291,82.805,80.0461,80.0461,521073.0
2023-09-05 10:00:00,81.24,81.56,80.92,81.16,495080.0,80.0461,80.3614,79.7308,79.9673,495080.0
2023-09-05 10:30:00,81.14,81.37,80.91,81.36,427171.0,79.9476,80.1742,79.721,80.1644,427171.0
2023-09-05 11:00:00,81.36,81.71,81.35,81.38,241105.0,80.1644,80.5092,80.1545,80.1841,241105.0
2023-09-05 11:30:00,81.37,81.41,81.1,81.17,259914.0,80.1742,80.2136,79.9082,79.9771,259914.0
2023-09-05 12:00:00,81.17,81.21,81.03,81.17,171723.0,79.9771,80.0166,79.8392,79.9771,171723.0
2023-09-05 12:30:00,81.18,81.4,81.17,81.23,89104.0,79.987,80.2038,79.9771,80.0363,89104.0
2023-09-05 13:00:00,81.23,81.25,80.92,81.01,121533.0,80.0363,80.056,79.7308,79.8195,121533.0
2023-09-05 13:30:00,81.02,81.18,81.01,81.18,109674.0,79.8293,79.987,79.8195,79.987,109674.0
2023-09-05 14:00:00,81.18,81.25,81.06,81.2,133038.0,79.987,80.056,79.8688,80.0067,133038.0
2023-09-05 14:30:00,81.2,81.26,81.1,81.26,131600.0,80.0067,80.0658,79.9082,80.0658,131600.0
2023-09-05 15:00:00,81.27,81.28,81.05,81.11,199385.0,80.0757,80.0855,79.8589,79.918,199385.0
2023-09-05 15:30:00,81.12,81.25,80.95,80.98,721851.0,79.9279,80.056,79.7604,79.7899,721851.0
2023-09-06 09:30:00,80.87,81.99,80.87,81.63,427488.0,79.6816,80.7851,79.6816,80.4304,427488.0
2023-09-06 10:00:00,81.63,81.66,81.23,81.29,328818.0,80.4304,80.4599,80.0363,80.0954,328818.0
2023-09-06 10:30:00,81.29,81.55,81.11,81.22,395056.0,80.0954,80.3516,79.918,80.0264,395056.0
2023-09-06 11:00:00,81.22,81.26,81.04,81.17,200944.0,80.0264,80.0658,79.8491,79.9771,200944.0
2023-09-06 11:30:00,81.16,81.22,80.97,81.02,196957.0,79.9673,80.0264,79.7801,79.8293,196957.0
2023-09-06 12:00:00,81.02,81.18,80.94,80.94,141092.0,79.8293,79.987,79.7505,79.7505,141092.0
2023-09-06 12:30:00,80.94,80.99,80.77,80.92,120415.0,79.7505,79.7998,79.583,79.7308,120415.0
2023-09-06 13:00:00,80.91,81.16,80.87,81.12,196112.0,79.721,79.9673,79.6816,79.9279,196112.0
2023-09-06 13:30:00,81.12,81.32,81.08,81.11,148731.0,79.9279,80.1249,79.8885,79.918,148731.0
2023-09-06 14:00:00,81.1,81.41,81.08,81.36,621330.0,79.9082,80.2136,79.8885,80.1644,621330.0
2023-09-06 14:30:00,81.35,81.4,81.28,81.31,136118.0,80.1545,80.2038,80.0855,80.1151,136118.0
2023-09-06 15:00:00,81.32,81.37,81.13,81.29,464187.0,80.1249,80.1742,79.9377,80.0954,464187.0
2023-09-06 15:30:00,81.28,81.41,81.28,81.38,279470.0,80.0855,80.2136,80.0855,80.1841,279470.0
2023-09-07 09:30:00,80.95,81.46,80.76,80.84,253143.0,79.7604,80.2629,79.5732,79.652,253143.0
2023-09-07 10:00:00,80.84,81.22,80.73,80.97,277067.0,79.652,80.0264,79.5436,79.7801,277067.0
2023-09-07 10:30:00,80.97,81.31,80.78,81.18,180141.0,79.7801,80.1151,79.5929,79.987,180141.0
2023-09-07 11:00:00,81.19,81.37,81.16,81.23,103467.0,79.9969,80.1742,79.9673,80.0363,103467.0
2023-09-07 11:30:00,81.23,81.41,81.09,81.14,92371.0,80.0363,80.2136,79.8983,79.9476,92371.0
2023-09-07 12:00:00,81.14,81.52,81.14,81.47,108988.0,79.9476,80.322,79.9476,80.2727,108988.0
2023-09-07 12:30:00,81.47,81.6,81.42,81.54,85500.0,80.2727,80.4008,80.2235,80.3417,85500.0
2023-09-07 13:00:00,81.54,81.7,81.47,81.67,88401.0,80.3417,80.4994,80.2727,80.4698,88401.0
2023-09-07 13:30:00,81.67,81.71,81.57,81.66,98857.0,80.4698,80.5092,80.3713,80.4599,98857.0
2023-09-07 14:00:00,81.66,81.81,81.62,81.63,124474.0,80.4599,80.6077,80.4205,80.4304,124474.0
2023-09-07 14:30:00,81.62,81.67,81.52,81.62,109286.0,80.4205,80.4698,80.322,80.4205,109286.0
2023-09-07 15:00:00,81.63,81.76,81.55,81.7,230210.0,80.4304,80.5585,80.3516,80.4994,230210.0
2023-09-07 15:30:00,81.69,81.7,81.54,81.59,306808.0,80.4895,80.4994,80.3417,80.391,306808.0
2023-09-08 09:30:00,81.49,81.58,80.99,81.46,279337.0,80.2924,80.3811,79.7998,80.2629,279337.0
2023-09-08 10:00:00,81.46,81.78,81.38,81.7,404619.0,80.2629,80.5782,80.1841,80.4994,404619.0
2023-09-08 10:30:00,81.71,81.81,81.62,81.69,181226.0,80.5092,80.6077,80.4205,80.4895,181226.0
2023-09-08 11:00:00,81.68,81.97,81.67,81.81,186590.0,80.4797,80.7654,80.4698,80.6077,186590.0
2023-09-08 11:30:00,81.82,81.97,81.66,81.75,289406.0,80.6176,80.7654,80.4599,80.5486,289406.0
2023-09-08 12:00:00,81.76,81.83,81.66,81.73,68473.0,80.5585,80.6274,80.4599,80.5289,68473.0
2023-09-08 12:30:00,81.72,81.77,81.59,81.7,110339.0,80.5191,80.5683,80.391,80.4994,110339.0
2023-09-08 13:00:00,81.68,81.77,81.56,81.63,82860.0,80.4797,80.5683,80.3614,80.4304,82860.0
2023-09-08 13:30:00,81.63,81.68,81.44,81.47,86514.0,80.4304,80.4797,80.2432,80.2727,86514.0
2023-09-08 14:00:00,81.47,81.53,81.22,81.28,126516.0,80.2727,80.3319,80.0264,80.0855,126516.0
2023-09-08 14:30:00,81.27,81.31,81.17,81.31,170344.0,80.0757,80.1151,79.9771,80.1151,170344.0
2023-09-08 15:00:00,81.32,81.34,81.15,81.16,125333.0,80.1249,80.1446,79.9574,79.9673,125333.0
2023-09-08 15:30:00,81.15,81.27,81.13,81.24,316204.0,79.9574,80.0757,79.9377,80.0461,316204.0
2023-09-11 09:30:00,81.83,82.38,81.81,82.2,368753.0,80.6274,81.1694,80.6077,80.992,368753.0
2023-09-11 10:00:00,82.21,82.79,82.13,82.67,216784.0,81.0019,81.5733,80.923,81.4551,216784.0
2023-09-11 10:30:00,82.67,82.67,82.24,82.31,204114.0,81.4551,81.4551,81.0314,81.1004,204114.0
2023-09-11 11:00:00,82.31,82.33,82.12,82.19,180526.0,81.1004,81.1201,80.9132,80.9822,180526.0
2023-09-11 11:30:00,82.18,82.18,81.9,82.01,107497.0,80.9723,80.9723,80.6964,80.8048,107497.0
2023-09-11 12:00:00,82.01,82.14,81.97,82.11,90581.0,80.8048,80.9329,80.7654,80.9033,90581.0
2023-09-11 12:30:00,82.12,82.22,82.11,82.22,63773.0,80.9132,81.0117,80.9033,81.0117,63773.0
2023-09-11 13:00:00,82.21,82.45,82.16,82.45,68611.0,81.0019,81.2383,80.9526,81.2383,68611.0
2023-09-11 13:30:00,82.46,82.57,82.4,82.51,106381.0,81.2482,81.3566,81.1891,81.2975,106381.0
2023-09-11 14:00:00,82.51,82.52,82.23,82.28,63794.0,81.2975,81.3073,81.0216,81.0708,63794.0
2023-09-11 14:30:00,82.28,82.31,82.18,82.2,45163.0,81.0708,81.1004,80.9723,80.992,45163.0
2023-09-11 15:00:00,82.19,82.21,82.07,82.16,132187.0,80.9822,81.0019,80.8639,80.9526,132187.0
2023-09-11 15:30:00,82.16,82.26,82.07,82.16,279384.0,80.9526,81.0511,80.8639,80.9526,279384.0
2023-09-12 09:30:00,81.74,82.25,81.62,82.09,289073.0,80.5388,81.0413,80.4205,80.8836,289073.0
2023-09-12 10:00:00,82.1,82.31,82.01,82.11,171484.0,80.8935,81.1004,80.8048,80.9033,171484.0
2023-09-12 10:30:00,82.1,82.13,81.48,81.5,278162.0,80.8935,80.923,80.2826,80.3023,278162.0
2023-09-12 11:00:00,81.5,81.59,81.0,81.24,271925.0,80.3023,80.391,79.8096,80.0461,271925.0
2023-09-12 11:30:00,81.25,81.4,81.23,81.26,116344.0,80.056,80.2038,80.0363,80.0658,116344.0
2023-09-12 12:00:00,81.26,81.38,81.14,81.2,199200.0,80.0658,80.1841,79.9476,80.0067,199200.0
2023-09-12 12:30:00,81.2,81.34,81.12,81.26,81292.0,80.0067,80.1446,79.9279,80.0658,81292.0
2023-09-12 13:00:00,81.27,81.34,81.11,81.33,159520.0,80.0757,80.1446,79.918,80.1348,159520.0
2023-09-12 13:30:00,81.33,81.44,81.13,81.16,108281.0,80.1348,80.2432,79.9377,79.9673,108281.0
2023-09-12 14:00:00,81.15,81.15,80.88,80.94,124260.0,79.9574,79.9574,79.6914,79.7505,124260.0
2023-09-12 14:30:00,80.93,81.02,80.78,80.84,136944.0,79.7407,79.8293,79.5929,79.652,136944.0
2023-09-12 15:00:00,80.82,80.86,80.42,80.51,282427.0,79.6323,79.6717,79.2382,79.3268,282427.0
2023-09-12 15:30:00,80.52,80.67,80.45,80.66,1112367.0,79.3367,79.4845,79.2677,79.4746,1112367.0
2023-09-13 09:30:00,80.62,80.96,80.01,80.06,531534.0,79.4352,79.7702,78.8342,78.8835,531534.0
2023-09-13 10:00:00,80.05,80.13,79.25,80.12,963844.0,78.8736,78.9524,78.0854,78.9426,963844.0
2023-09-13 10:30:00,80.12,80.32,80.0,80.24,303644.0,78.9426,79.1396,78.8243,79.0608,303644.0
2023-09-13 11:00:00,80.27,80.44,80.24,80.39,139011.0,79.0904,79.2579,79.0608,79.2086,139011.0
2023-09-13 11:30:00,80.4,80.46,80.16,80.25,176537.0,79.2185,79.2776,78.982,79.0707,176537.0
2023-09-13 12:00:00,80.25,80.37,80.2,80.34,133823.0,79.0707,79.1889,79.0214,79.1593,133823.0
2023-09-13 12:30:00,80.34,80.4,80.25,80.27,270661.0,79.1593,79.2185,79.0707,79.0904,270661.0
2023-09-13 13:00:00,80.27,80.3,80.18,80.22,193580.0,79.0904,79.1199,79.0017,79.0411,193580.0
2023-09-13 13:30:00,80.22,80.25,80.01,80.04,100652.0,79.0411,79.0707,78.8342,78.8638,100652.0
2023-09-13 14:00:00,80.04,80.05,79.77,79.84,143647.0,78.8638,78.8736,78.5977,78.6667,143647.0
2023-09-13 14:30:00,79.84,79.89,79.6,79.7,115431.0,78.6667,78.716,78.4302,78.5287,115431.0
2023-09-13 15:00:00,79.7,79.7,79.47,79.59,275179.0,78.5287,78.5287,78.3021,78.4204,275179.0
2023-09-13 15:30:00,79.59,79.79,79.59,79.74,476513.0,78.4204,78.6174,78.4204,78.5682,476513.0
2023-09-14 09:30:00,80.44,80.9,80.22,80.45,640430.0,79.2579,79.7111,79.0411,79.2677,640430.0
2023-09-14 10:00:00,80.46,80.57,79.99,80.29,229455.0,79.2776,79.386,78.8145,79.1101,229455.0
2023-09-14 10:30:00,80.29,80.75,80.26,80.71,178344.0,79.1101,79.5633,79.0805,79.5239,178344.0
2023-09-14 11:00:00,80.73,80.76,80.33,80.36,156691.0,79.5436,79.5732,79.1495,79.179,156691.0
2023-09-14 11:30:00,80.35,80.38,80.05,80.18,115422.0,79.1692,79.1988,78.8736,79.0017,115422.0
2023-09-14 12:00:00,80.18,80.47,80.18,80.38,137606.0,79.0017,79.2874,79.0017,79.1988,137606.0
2023-09-14 12:30:00,80.37,80.44,80.23,80.41,84516.0,79.1889,79.2579,79.051,79.2283,84516.0
2023-09-14 13:00:00,80.42,80.62,80.42,80.51,90376.0,79.2382,79.4352,79.2382,79.3268,90376.0
2023-09-14 13:30:00,80.51,80.58,80.41,80.44,66769.0,79.3268,79.3958,79.2283,79.2579,66769.0
2023-09-14 14:00:00,80.44,80.55,80.43,80.49,110604.0,79.2579,79.3663,79.248,79.3071,110604.0
2023-09-14 14:30:00,80.48,80.68,80.47,80.65,157383.0,79.2973,79.4943,79.2874,79.4648,157383.0
2023-09-14 15:00:00,80.66,80.8,80.55,80.55,183553.0,79.4746,79.6126,79.3663,79.3663,183553.0
2023-09-14 15:30:00,80.54,80.69,80.47,80.67,848264.0,79.3564,79.5042,79.2874,79.4845,848264.0
2023-09-15 09:30:00,79.95,79.95,78.79,79.2,873131.0,78.7751,78.7751,77.6321,78.0361,873131.0
2023-09-15 10:00:00,79.22,79.42,79.0,79.08,600809.0,78.0558,78.2529,77.839,77.9179,600809.0
2023-09-15 10:30:00,79.07,79.3,78.9,78.91,445399.0,77.908,78.1346,77.7405,77.7504,445399.0
2023-09-15 11:00:00,78.91,78.92,78.5,78.67,707998.0,77.7504,77.7602,77.3464,77.5139,707998.0
2023-09-15 11:30:00,78.67,78.84,78.58,78.67,243413.0,77.5139,77.6814,77.4252,77.5139,243413.0
2023-09-15 12:00:00,78.69,78.97,78.64,78.76,235745.0,77.5336,77.8095,77.4843,77.6026,235745.0
2023-09-15 12:30:00,78.76,78.8,78.65,78.76,146130.0,77.6026,77.642,77.4942,77.6026,146130.0
2023-09-15 13:00:00,78.77,78.81,78.6,78.64,175967.0,77.6124,77.6518,77.4449,77.4843,175967.0
2023-09-15 13:30:00,78.64,78.81,78.57,78.78,172032.0,77.4843,77.6518,77.4154,77.6223,172032.0
2023-09-15 14:00:00,78.77,78.83,78.58,78.65,486452.0,77.6124,77.6715,77.4252,77.4942,486452.0
2023-09-15 14:30:00,78.64,78.95,78.6,78.92,169642.0,77.4843,77.7898,77.4449,77.7602,169642.0
2023-09-15 15:00:00,78.92,78.93,78.78,78.84,216012.0,77.7602,77.7701,77.6223,77.6814,216012.0
2023-09-15 15:30:00,78.84,78.94,78.61,78.91,1099006.0,77.6814,77.7799,77.4548,77.7504,1099006.0
2023-09-18 09:30:00,78.74,79.14,78.28,79.03,438081.0,77.7693,78.1643,77.3149,78.0557,438081.0
2023-09-18 10:00:00,79.03,79.25,78.86,79.14,264818.0,78.0557,78.273,77.8878,78.1643,264818.0
2023-09-18 10:30:00,79.13,79.3,79.04,79.08,212333.0,78.1545,78.3224,78.0656,78.1051,212333.0
2023-09-18 11:00:00,79.08,79.19,79.0,79.06,162584.0,78.1051,78.2137,78.0261,78.0853,162584.0
2023-09-18 11:30:00,79.07,79.26,79.06,79.18,114323.0,78.0952,78.2829,78.0853,78.2038,114323.0
2023-09-18 12:00:00,79.18,79.25,79.05,79.16,159833.0,78.2038,78.273,78.0754,78.1841,159833.0
2023-09-18 12:30:00,79.17,79.27,79.17,79.18,96199.0,78.194,78.2927,78.194,78.2038,96199.0
2023-09-18 13:00:00,79.19,79.27,79.07,79.24,132530.0,78.2137,78.2927,78.0952,78.2631,132530.0
2023-09-18 13:30:00,79.23,79.34,79.16,79.17,72247.0,78.2532,78.3619,78.1841,78.194,72247.0
2023-09-18 14:00:00,79.16,79.2,79.03,79.04,116300.0,78.1841,78.2236,78.0557,78.0656,116300.0
2023-09-18 14:30:00,79.04,79.09,78.93,78.98,130830.0,78.0656,78.1149,77.9569,78.0063,130830.0
2023-09-18 15:00:00,78.97,79.03,78.94,79.02,112958.0,77.9964,78.0557,77.9668,78.0458,112958.0
2023-09-18 15:30:00,79.03,79.04,78.83,78.88,400506.0,78.0557,78.0656,77.8582,77.9075,400506.0
2023-09-19 09:30:00,78.74,79.0,78.12,78.24,525389.0,77.7693,78.0261,77.1569,77.2754,525389.0
2023-09-19 10:00:00,78.23,78.39,78.02,78.23,334979.0,77.2655,77.4236,77.0581,77.2655,334979.0
2023-09-19 10:30:00,78.22,78.28,78.09,78.14,267658.0,77.2557,77.3149,77.1273,77.1767,267658.0
2023-09-19 11:00:00,78.15,78.49,78.12,78.49,158564.0,77.1865,77.5223,77.1569,77.5223,158564.0
2023-09-19 11:30:00,78.49,78.57,78.4,78.55,114371.0,77.5223,77.6014,77.4335,77.5816,114371.0
2023-09-19 12:00:00,78.55,78.58,78.32,78.34,180172.0,77.5816,77.6112,77.3544,77.3742,180172.0
2023-09-19 12:30:00,78.34,78.34,78.11,78.2,114466.0,77.3742,77.3742,77.147,77.2359,114466.0
2023-09-19 13:00:00,78.2,78.35,78.18,78.33,126941.0,77.2359,77.3841,77.2162,77.3643,126941.0
2023-09-19 13:30:00,78.33,78.57,78.33,78.53,119725.0,77.3643,77.6014,77.3643,77.5619,119725.0
2023-09-19 14:00:00,78.52,78.64,78.51,78.6,137495.0,77.552,77.6705,77.5421,77.631,137495.0
2023-09-19 14:30:00,78.6,78.87,78.6,78.69,157298.0,77.631,77.8977,77.631,77.7199,157298.0
2023-09-19 15:00:00,78.68,78.95,78.66,78.94,166753.0,77.71,77.9767,77.6902,77.9668,166753.0
2023-09-19 15:30:00,78.94,79.11,78.87,78.9,499512.0,77.9668,78.1347,77.8977,77.9273,499512.0
2023-09-20 09:30:00,79.31,79.95,79.28,79.81,358424.0,78.3322,78.9643,78.3026,78.8261,358424.0
2023-09-20 10:00:00,79.81,79.96,79.58,79.73,318489.0,78.8261,78.9742,78.5989,78.7471,318489.0
2023-09-20 10:30:00,79.74,79.77,79.43,79.49,170568.0,78.7569,78.7866,78.4508,78.51,170568.0
2023-09-20 11:00:00,79.5,79.64,79.48,79.5,89652.0,78.5199,78.6582,78.5001,78.5199,89652.0
2023-09-20 11:30:00,79.5,79.67,79.49,79.6,91493.0,78.5199,78.6878,78.51,78.6187,91493.0
2023-09-20 12:00:00,79.61,79.61,79.48,79.54,59065.0,78.6285,78.6285,78.5001,78.5594,59065.0
2023-09-20 12:30:00,79.56,79.57,79.4,79.45,48410.0,78.5792,78.589,78.4211,78.4705,48410.0
2023-09-20 13:00:00,79.43,79.43,79.25,79.28,199144.0,78.4508,78.4508,78.273,78.3026,199144.0
2023-09-20 13:30:00,79.27,79.37,79.03,79.35,135497.0,78.2927,78.3915,78.0557,78.3717,135497.0
2023-09-20 14:00:00,79.34,79.34,78.9,79.16,245262.0,78.3619,78.3619,77.9273,78.1841,245262.0
2023-09-20 14:30:00,79.15,79.45,78.84,78.84,338057.0,78.1742,78.4705,77.868,77.868,338057.0
2023-09-20 15:00:00,78.84,78.91,78.29,78.54,338299.0,77.868,77.9372,77.3248,77.5717,338299.0
2023-09-20 15:30:00,78.53,78.53,77.97,78.01,678652.0,77.5619,77.5619,77.0088,77.0483,678652.0
2023-09-21 09:30:00,77.2,77.22,76.0,76.03,1138881.0,76.2482,76.268,75.063,75.0927,1138881.0
2023-09-21 10:00:00,76.04,76.57,75.97,76.29,859533.0,75.1025,75.626,75.0334,75.3495,859533.0
2023-09-21 10:30:00,76.27,76.41,76.1,76.23,308805.0,75.3297,75.468,75.1618,75.2902,308805.0
2023-09-21 11:00:00,76.23,76.24,76.01,76.17,309813.0,75.2902,75.3001,75.0729,75.2309,309813.0
2023-09-21 11:30:00,76.17,76.53,76.17,76.31,333922.0,75.2309,75.5865,75.2309,75.3692,333922.0
2023-09-21 12:00:00,76.31,76.4,76.21,76.4,288015.0,75.3692,75.4581,75.2705,75.4581,288015.0
2023-09-21 12:30:00,76.4,76.48,76.26,76.28,247879.0,75.4581,75.5371,75.3198,75.3396,247879.0
2023-09-21 13:00:00,76.28,76.74,76.26,76.65,167888.0,75.3396,75.7939,75.3198,75.705,167888.0
2023-09-21 13:30:00,76.65,76.83,76.65,76.8,170499.0,75.705,75.8828,75.705,75.8532,170499.0
2023-09-21 14:00:00,76.8,76.87,76.7,76.7,127820.0,75.8532,75.9223,75.7544,75.7544,127820.0
2023-09-21 14:30:00,76.69,76.73,76.58,76.61,133718.0,75.7445,75.784,75.6359,75.6655,133718.0
2023-09-21 15:00:00,76.61,76.68,76.33,76.38,240430.0,75.6655,75.7347,75.389,75.4384,240430.0
2023-09-21 15:30:00,76.37,76.42,76.08,76.09,827623.0,75.4285,75.4779,75.1421,75.1519,827623.0
2023-09-22 09:30:00,76.33,76.7,76.14,76.35,411492.0,75.389,75.7544,75.2013,75.4087,411492.0
2023-09-22 10:00:00,76.32,76.52,76.1,76.24,296510.0,75.3791,75.5766,75.1618,75.3001,296510.0
2023-09-22 10:30:00,76.25,76.6,76.25,76.58,167810.0,75.31,75.6556,75.31,75.6359,167810.0
2023-09-22 11:00:00,76.6,76.63,76.3,76.39,183150.0,75.6556,75.6853,75.3593,75.4482,183150.0
2023-09-22 11:30:00,76.38,76.43,76.24,76.24,112139.0,75.4384,75.4877,75.3001,75.3001,112139.0
2023-09-22 12:00:00,76.24,76.39,76.21,76.33,93188.0,75.3001,75.4482,75.2705,75.389,93188.0
2023-09-22 12:30:00,76.33,76.45,76.3,76.34,82711.0,75.389,75.5075,75.3593,75.3989,82711.0
2023-09-22 13:00:00,76.35,76.46,76.22,76.32,159038.0,75.4087,75.5174,75.2803,75.3791,159038.0
2023-09-22 13:30:00,76.32,76.33,76.09,76.17,363906.0,75.3791,75.389,75.1519,75.2309,363906.0
2023-09-22 14:00:00,76.17,76.21,75.95,76.06,173460.0,75.2309,75.2705,75.0137,75.1223,173460.0
2023-09-22 14:30:00,76.06,76.2,76.01,76.19,113377.0,75.1223,75.2606,75.0729,75.2507,113377.0
2023-09-22 15:00:00,76.19,76.66,76.18,76.56,265703.0,75.2507,75.7149,75.2408,75.6161,265703.0
2023-09-22 15:30:00,76.56,76.6,76.11,76.18,559218.0,75.6161,75.6556,75.1717,75.2408,559218.0
2023-09-25 09:30:00,75.8,76.9,75.8,76.55,1568177.0,74.8655,75.9519,74.8655,75.6063,1568177.0
2023-09-25 10:00:00,76.55,76.57,76.22,76.49,521352.0,75.6063,75.626,75.2803,75.547,521352.0
2023-09-25 10:30:00,76.49,76.59,76.35,76.39,274033.0,75.547,75.6458,75.4087,75.4482,274033.0
2023-09-25 11:00:00,76.39,76.87,76.38,76.75,208350.0,75.4482,75.9223,75.4384,75.8038,208350.0
2023-09-25 11:30:00,76.75,76.96,76.75,76.89,216695.0,75.8038,76.0112,75.8038,75.9421,216695.0
2023-09-25 12:00:00,76.9,77.03,76.85,76.97,167457.0,75.9519,76.0803,75.9026,76.0211,167457.0
2023-09-25 12:30:00,76.98,77.03,76.82,76.89,121696.0,76.031,76.0803,75.8729,75.9421,121696.0
2023-09-25 13:00:00,76.9,77.02,76.82,76.87,108903.0,75.9519,76.0705,75.8729,75.9223,108903.0
2023-09-25 13:30:00,76.88,76.98,76.84,76.98,227621.0,75.9322,76.031,75.8927,76.031,227621.0
2023-09-25 14:00:00,76.99,77.05,76.84,76.84,138267.0,76.0408,76.1001,75.8927,75.8927,138267.0
2023-09-25 14:30:00,76.84,76.98,76.77,76.8,215149.0,75.8927,76.031,75.8235,75.8532,215149.0
2023-09-25 15:00:00,76.8,76.95,76.6,76.79,330890.0,75.8532,76.0013,75.6556,75.8433,330890.0
2023-09-25 15:30:00,76.79,76.87,76.66,76.8,430435.0,75.8433,75.9223,75.7149,75.8532,430435.0
2023-09-26 09:30:00,76.27,76.94,76.2,76.42,422541.0,75.3297,75.9915,75.2606,75.4779,422541.0
2023-09-26 10:00:00,76.41,76.53,76.02,76.37,349776.0,75.468,75.5865,75.0828,75.4285,349776.0
2023-09-26 10:30:00,76.38,76.55,76.15,76.46,172911.0,75.4384,75.6063,75.2112,75.5174,172911.0
2023-09-26 11:00:00,76.47,76.54,76.26,76.26,118590.0,75.5272,75.5964,75.3198,75.3198,118590.0
2023-09-26 11:30:00,76.26,76.47,76.23,76.35,166859.0,75.3198,75.5272,75.2902,75.4087,166859.0
2023-09-26 12:00:00,76.34,76.44,76.26,76.42,140516.0,75.3989,75.4976,75.3198,75.4779,140516.0
2023-09-26 12:30:00,76.41,76.41,76.24,76.24,54130.0,75.468,75.468,75.3001,75.3001,54130.0
2023-09-26 13:00:00,76.24,76.37,76.18,76.24,175824.0,75.3001,75.4285,75.2408,75.3001,175824.0
2023-09-26 13:30:00,76.24,76.26,75.97,76.17,89381.0,75.3001,75.3198,75.0334,75.2309,89381.0
2023-09-26 14:00:00,76.17,76.17,75.89,75.92,198586.0,75.2309,75.2309,74.9544,74.984,198586.0
2023-09-26 14:30:00,75.91,75.98,75.79,75.94,104538.0,74.9742,75.0433,74.8556,75.0038,104538.0
2023-09-26 15:00:00,75.95,75.95,75.73,75.73,246753.0,75.0137,75.0137,74.7964,74.7964,246753.0
2023-09-26 15:30:00,75.73,75.84,75.62,75.65,590336.0,74.7964,74.905,74.6877,74.7174,590336.0
2023-09-27 09:30:00,76.36,76.7,76.12,76.48,456625.0,75.4186,75.7544,75.1816,75.5371,456625.0
2023-09-27 10:00:00,76.49,76.7,76.35,76.67,233070.0,75.547,75.7544,75.4087,75.7248,233070.0
2023-09-27 10:30:00,76.67,76.75,76.25,76.3,280171.0,75.7248,75.8038,75.31,75.3593,280171.0
2023-09-27 11:00:00,76.29,76.51,76.28,76.42,154981.0,75.3495,75.5668,75.3396,75.4779,154981.0
2023-09-27 11:30:00,76.44,76.48,76.07,76.16,297309.0,75.4976,75.5371,75.1322,75.2211,297309.0
2023-09-27 12:00:00,76.17,76.17,75.75,75.91,407851.0,75.2309,75.2309,74.8161,74.9742,407851.0
2023-09-27 12:30:00,75.91,76.13,75.88,76.04,142550.0,74.9742,75.1914,74.9445,75.1025,142550.0
2023-09-27 13:00:00,76.06,76.18,75.72,75.78,175710.0,75.1223,75.2408,74.7865,74.8458,175710.0
2023-09-27 13:30:00,75.76,75.91,75.64,75.83,160746.0,74.826,74.9742,74.7075,74.8951,160746.0
2023-09-27 14:00:00,75.83,75.89,75.69,75.89,133228.0,74.8951,74.9544,74.7569,74.9544,133228.0
2023-09-27 14:30:00,75.89,76.31,75.89,76.25,301486.0,74.9544,75.3692,74.9544,75.31,301486.0
2023-09-27 15:00:00,76.25,76.61,76.19,76.42,553075.0,75.31,75.6655,75.2507,75.4779,553075.0
2023-09-27 15:30:00,76.42,76.43,76.09,76.17,724445.0,75.4779,75.4877,75.1519,75.2309,724445.0
2023-09-28 09:30:00,75.92,76.56,75.78,76.54,427244.0,74.984,75.6161,74.8458,75.5964,427244.0
2023-09-28 10:00:00,76.52,76.78,76.44,76.63,340798.0,75.5766,75.8334,75.4976,75.6853,340798.0
2023-09-28 10:30:00,76.64,77.08,76.46,77.04,259904.0,75.6952,76.1297,75.5174,76.0902,259904.0
2023-09-28 11:00:00,77.05,77.35,76.95,77.34,251818.0,76.1001,76.3964,76.0013,76.3865,251818.0
2023-09-28 11:30:00,77.34,77.54,77.32,77.51,241959.0,76.3865,76.5841,76.3668,76.5544,241959.0
2023-09-28 12:00:00,77.51,77.65,77.39,77.63,137808.0,76.5544,76.6927,76.4359,76.6729,137808.0
2023-09-28 12:30:00,77.64,77.65,77.36,77.42,188046.0,76.6828,76.6927,76.4063,76.4655,188046.0
2023-09-28 13:00:00,77.42,77.57,77.32,77.41,192162.0,76.4655,76.6137,76.3668,76.4557,192162.0
2023-09-28 13:30:00,77.41,77.41,77.17,77.24,175731.0,76.4557,76.4557,76.2186,76.2878,175731.0
2023-09-28 14:00:00,77.25,77.41,77.16,77.35,167558.0,76.2976,76.4557,76.2087,76.3964,167558.0
2023-09-28 14:30:00,77.36,77.39,77.04,77.23,172560.0,76.4063,76.4359,76.0902,76.2779,172560.0
2023-09-28 15:00:00,77.24,77.47,77.21,77.44,260699.0,76.2878,76.5149,76.2581,76.4853,260699.0
2023-09-28 15:30:00,77.43,77.45,77.01,77.08,930028.0,76.4754,76.4952,76.0606,76.1297,930028.0
2023-09-29 09:30:00,77.78,77.95,77.1,77.69,538265.0,76.8211,76.989,76.1495,76.7322,538265.0
2023-09-29 10:00:00,77.68,77.73,77.12,77.29,226399.0,76.7223,76.7717,76.1692,76.3371,226399.0
2023-09-29 10:30:00,77.29,77.53,77.28,77.39,224666.0,76.3371,76.5742,76.3273,76.4359,224666.0
2023-09-29 11:00:00,77.4,77.45,77.05,77.18,159590.0,76.4458,76.4952,76.1001,76.2285,159590.0
2023-09-29 11:30:00,77.18,77.26,76.96,77.06,186427.0,76.2285,76.3075,76.0112,76.11,186427.0
2023-09-29 12:00:00,77.05,77.22,76.95,77.04,123288.0,76.1001,76.268,76.0013,76.0902,123288.0
2023-09-29 12:30:00,77.03,77.11,76.67,76.74,145867.0,76.0803,76.1594,75.7248,75.7939,145867.0
2023-09-29 13:00:00,76.73,76.73,76.39,76.67,217902.0,75.784,75.784,75.4482,75.7248,217902.0
2023-09-29 13:30:00,76.66,76.71,76.42,76.43,128041.0,75.7149,75.7643,75.4779,75.4877,128041.0
2023-09-29 14:00:00,76.42,76.55,76.34,76.36,156400.0,75.4779,75.6063,75.3989,75.4186,156400.0
2023-09-29 14:30:00,76.37,76.84,76.32,76.83,165949.0,75.4285,75.8927,75.3791,75.8828,165949.0
2023-09-29 15:00:00,76.83,76.93,76.6,76.69,228074.0,75.8828,75.9816,75.6556,75.7445,228074.0
2023-09-29 15:30:00,76.69,76.83,76.44,76.55,458296.0,75.7445,75.8828,75.4976,75.6063,458296.0
2023-10-02 09:30:00,76.18,76.86,76.06,76.48,394086.0,75.2408,75.9124,75.1223,75.5371,394086.0
2023-10-02 10:00:00,76.48,76.87,76.46,76.58,258583.0,75.5371,75.9223,75.5174,75.6359,258583.0
2023-10-02 10:30:00,76.58,76.84,76.44,76.54,247504.0,75.6359,75.8927,75.4976,75.5964,247504.0
2023-10-02 11:00:00,76.54,76.74,76.49,76.66,272890.0,75.5964,75.7939,75.547,75.7149,272890.0
2023-10-02 11:30:00,76.66,76.71,76.03,76.08,347189.0,75.7149,75.7643,75.0927,75.1421,347189.0
2023-10-02 12:00:00,76.07,76.08,75.61,75.66,490050.0,75.1322,75.1421,74.6779,74.7272,490050.0
2023-10-02 12:30:00,75.65,75.67,75.33,75.44,628063.0,74.7174,74.7371,74.4013,74.5099,628063.0
2023-10-02 13:00:00,75.44,75.73,75.34,75.73,227205.0,74.5099,74.7964,74.4112,74.7964,227205.0
2023-10-02 13:30:00,75.74,75.84,75.64,75.72,158288.0,74.8062,74.905,74.7075,74.7865,158288.0
2023-10-02 14:00:00,75.72,75.9,75.46,75.47,176579.0,74.7865,74.9643,74.5297,74.5396,176579.0
2023-10-02 14:30:00,75.47,75.57,75.38,75.46,305376.0,74.5396,74.6383,74.4507,74.5297,305376.0
2023-10-02 15:00:00,75.46,75.52,75.34,75.42,389803.0,74.5297,74.589,74.4112,74.4902,389803.0
2023-10-02 15:30:00,75.42,75.64,75.36,75.63,523050.0,74.4902,74.7075,74.4309,74.6976,523050.0
2023-10-03 09:30:00,75.14,75.32,74.88,75.1,474362.0,74.2136,74.3914,73.9568,74.1741,474362.0
2023-10-03 10:00:00,75.09,75.09,73.89,73.94,909295.0,74.1643,74.1643,72.9791,73.0284,909295.0
2023-10-03 10:30:00,73.95,74.11,73.67,73.73,666190.0,73.0383,73.1963,72.7618,72.821,666190.0
2023-10-03 11:00:00,73.73,73.85,73.44,73.6,750711.0,72.821,72.9395,72.5346,72.6926,750711.0
2023-10-03 11:30:00,73.6,73.69,73.42,73.47,304918.0,72.6926,72.7815,72.5148,72.5642,304918.0
2023-10-03 12:00:00,73.48,73.85,73.47,73.83,505293.0,72.5741,72.9395,72.5642,72.9198,505293.0
2023-10-03 12:30:00,73.84,73.92,73.68,73.78,808599.0,72.9297,73.0087,72.7716,72.8704,808599.0
2023-10-03 13:00:00,73.79,73.95,73.61,73.67,225043.0,72.8803,73.0383,72.7025,72.7618,225043.0
2023-10-03 13:30:00,73.67,73.72,73.4,73.42,146775.0,72.7618,72.8112,72.4951,72.5148,146775.0
2023-10-03 14:00:00,73.41,73.46,73.26,73.3,310603.0,72.505,72.5544,72.3568,72.3963,310603.0
2023-10-03 14:30:00,73.3,73.66,73.3,73.6,232190.0,72.3963,72.7519,72.3963,72.6926,232190.0
2023-10-03 15:00:00,73.59,73.66,73.45,73.51,197268.0,72.6828,72.7519,72.5445,72.6037,197268.0
2023-10-03 15:30:00,73.51,73.77,73.46,73.67,724329.0,72.6037,72.8605,72.5544,72.7618,724329.0
2023-10-04 09:30:00,74.06,74.62,73.9,74.13,458504.0,73.147,73.7001,72.9889,73.2161,458504.0
2023-10-04 10:00:00,74.12,74.15,73.51,73.54,274303.0,73.2062,73.2358,72.6037,72.6334,274303.0
2023-10-04 10:30:00,73.54,73.84,73.51,73.61,191945.0,72.6334,72.9297,72.6037,72.7025,191945.0
2023-10-04 11:00:00,73.61,74.06,73.54,74.04,172810.0,72.7025,73.147,72.6334,73.1272,172810.0
2023-10-04 11:30:00,74.05,74.43,73.92,74.42,265983.0,73.1371,73.5124,73.0087,73.5025,265983.0
2023-10-04 12:00:00,74.41,74.57,74.28,74.55,338410.0,73.4926,73.6507,73.3642,73.6309,338410.0
2023-10-04 12:30:00,74.56,74.66,74.49,74.56,158675.0,73.6408,73.7396,73.5717,73.6408,158675.0
2023-10-04 13:00:00,74.55,74.59,74.4,74.4,128198.0,73.6309,73.6704,73.4828,73.4828,128198.0
2023-10-04 13:30:00,74.4,74.54,74.32,74.37,244610.0,73.4828,73.621,73.4038,73.4531,244610.0
2023-10-04 14:00:00,74.36,74.49,74.23,74.35,132117.0,73.4433,73.5717,73.3149,73.4334,132117.0
2023-10-04 14:30:00,74.37,74.53,74.28,74.49,108137.0,73.4531,73.6112,73.3642,73.5717,108137.0
2023-10-04 15:00:00,74.49,74.78,74.44,74.73,272512.0,73.5717,73.8581,73.5223,73.8087,272512.0
2023-10-04 15:30:00,74.74,74.95,74.68,74.75,1057780.0,73.8186,74.026,73.7593,73.8285,1057780.0
2023-10-05 09:30:00,74.43,75.04,74.3,74.64,461285.0,73.5124,74.1149,73.384,73.7198,461285.0
2023-10-05 10:00:00,74.64,74.65,74.31,74.45,225272.0,73.7198,73.7297,73.3939,73.5322,225272.0
2023-10-05 10:30:00,74.43,74.46,74.03,74.21,271532.0,73.5124,73.542,73.1173,73.2951,271532.0
2023-10-05 11:00:00,74.18,74.23,74.03,74.12,169056.0,73.2655,73.3149,73.1173,73.2062,169056.0
2023-10-05 11:30:00,74.11,74.29,74.07,74.18,228712.0,73.1963,73.3741,73.1568,73.2655,228712.0
2023-10-05 12:00:00,74.18,74.33,74.12,74.28,183844.0,73.2655,73.4136,73.2062,73.3642,183844.0
2023-10-05 12:30:00,74.29,74.33,73.95,74.04,147969.0,73.3741,73.4136,73.0383,73.1272,147969.0
2023-10-05 13:00:00,74.05,74.2,73.9,74.2,90606.0,73.1371,73.2852,72.9889,73.2852,90606.0
2023-10-05 13:30:00,74.2,74.46,74.1,74.39,233710.0,73.2852,73.542,73.1865,73.4729,233710.0
2023-10-05 14:00:00,74.4,74.48,74.22,74.3,122684.0,73.4828,73.5618,73.305,73.384,122684.0
2023-10-05 14:30:00,74.31,74.56,74.3,74.47,135320.0,73.3939,73.6408,73.384,73.5519,135320.0
2023-10-05 15:00:00,74.47,74.51,74.28,74.5,296595.0,73.5519,73.5914,73.3642,73.5815,296595.0
2023-10-05 15:30:00,74.49,74.49,74.3,74.31,466993.0,73.5717,73.5717,73.384,73.3939,466993.0
2023-10-06 09:30:00,73.33,73.99,73.33,73.61,787066.0,72.426,73.0778,72.426,72.7025,787066.0
2023-10-06 10:00:00,73.62,73.87,73.24,73.84,408910.0,72.7124,72.9593,72.3371,72.9297,408910.0
2023-10-06 10:30:00,73.84,74.14,73.72,73.9,305908.0,72.9297,73.226,72.8112,72.9889,305908.0
2023-10-06 11:00:00,73.91,74.48,73.85,74.4,301125.0,72.9988,73.5618,72.9395,73.4828,301125.0
2023-10-06 11:30:00,74.41,75.24,74.41,75.23,229313.0,73.4926,74.3124,73.4926,74.3025,229313.0
2023-10-06 12:00:00,75.25,75.29,74.9,74.96,350846.0,74.3223,74.3618,73.9766,74.0359,350846.0
2023-10-06 12:30:00,74.97,75.04,74.81,74.84,220686.0,74.0457,74.1149,73.8877,73.9173,220686.0
2023-10-06 13:00:00,74.84,75.18,74.79,75.14,176920.0,73.9173,74.2532,73.868,74.2136,176920.0
2023-10-06 13:30:00,75.14,75.23,75.0,75.22,125141.0,74.2136,74.3025,74.0754,74.2927,125141.0
2023-10-06 14:00:00,75.22,75.35,75.12,75.34,202944.0,74.2927,74.4211,74.1939,74.4112,202944.0
2023-10-06 14:30:00,75.34,75.49,75.29,75.33,264691.0,74.4112,74.5593,74.3618,74.4013,264691.0
2023-10-06 15:00:00,75.32,75.33,75.13,75.28,215737.0,74.3914,74.4013,74.2038,74.3519,215737.0
2023-10-06 15:30:00,75.29,75.3,74.91,74.94,570903.0,74.3618,74.3717,73.9865,74.0161,570903.0
2023-10-09 09:30:00,74.35,74.52,73.85,74.15,320495.0,73.4334,73.6013,72.9395,73.2358,320495.0
2023-10-09 10:00:00,74.15,74.73,74.01,74.65,223790.0,73.2358,73.8087,73.0976,73.7297,223790.0
2023-10-09 10:30:00,74.66,74.74,74.44,74.51,163999.0,73.7396,73.8186,73.5223,73.5914,163999.0
2023-10-09 11:00:00,74.51,74.75,74.49,74.74,88927.0,73.5914,73.8285,73.5717,73.8186,88927.0
2023-10-09 11:30:00,74.75,74.81,74.64,74.76,92268.0,73.8285,73.8877,73.7198,73.8383,92268.0
2023-10-09 12:00:00,74.77,74.98,74.69,74.87,161973.0,73.8482,74.0556,73.7692,73.947,161973.0
2023-10-09 12:30:00,74.88,74.92,74.69,74.76,53259.0,73.9568,73.9964,73.7692,73.8383,53259.0
2023-10-09 13:00:00,74.77,74.94,74.73,74.94,49686.0,73.8482,74.0161,73.8087,74.0161,49686.0
2023-10-09 13:30:00,74.95,75.53,74.95,75.52,359804.0,74.026,74.5988,74.026,74.589,359804.0
2023-10-09 14:00:00,75.53,75.66,75.46,75.65,128621.0,74.5988,74.7272,74.5297,74.7174,128621.0
2023-10-09 14:30:00,75.66,75.72,75.52,75.65,165205.0,74.7272,74.7865,74.589,74.7174,165205.0
2023-10-09 15:00:00,75.65,75.68,75.55,75.66,264729.0,74.7174,74.747,74.6186,74.7272,264729.0
2023-10-09 15:30:00,75.66,75.72,75.53,75.71,629502.0,74.7272,74.7865,74.5988,74.7766,629502.0
2023-10-10 09:30:00,75.85,76.54,75.84,76.51,469109.0,74.9149,75.5964,74.905,75.5668,469109.0
2023-10-10 10:00:00,76.51,77.02,76.5,76.95,438173.0,75.5668,76.0705,75.5569,76.0013,438173.0
2023-10-10 10:30:00,76.96,77.23,76.94,76.99,546902.0,76.0112,76.2779,75.9915,76.0408,546902.0
2023-10-10 11:00:00,76.98,77.34,76.92,77.25,215970.0,76.031,76.3865,75.9717,76.2976,215970.0
2023-10-10 11:30:00,77.25,77.47,77.14,77.45,418982.0,76.2976,76.5149,76.189,76.4952,418982.0
2023-10-10 12:00:00,77.45,77.52,77.38,77.46,123083.0,76.4952,76.5643,76.426,76.505,123083.0
2023-10-10 12:30:00,77.46,77.53,77.36,77.4,108630.0,76.505,76.5742,76.4063,76.4458,108630.0
2023-10-10 13:00:00,77.41,77.41,76.9,77.06,209404.0,76.4557,76.4557,75.9519,76.11,209404.0
2023-10-10 13:30:00,77.06,77.19,77.0,77.11,112298.0,76.11,76.2384,76.0507,76.1594,112298.0
2023-10-10 14:00:00,77.11,77.13,76.85,76.9,121258.0,76.1594,76.1791,75.9026,75.9519,121258.0
2023-10-10 14:30:00,76.91,77.06,76.8,76.87,113244.0,75.9618,76.11,75.8532,75.9223,113244.0
2023-10-10 15:00:00,76.88,76.9,76.66,76.72,120883.0,75.9322,75.9519,75.7149,75.7742,120883.0
2023-10-10 15:30:00,76.72,76.79,76.56,76.59,388813.0,75.7742,75.8433,75.6161,75.6458,388813.0
2023-10-11 09:30:00,76.77,77.68,76.77,77.04,419824.0,75.8235,76.7223,75.8235,76.0902,419824.0
2023-10-11 10:00:00,77.05,77.06,76.77,76.89,220353.0,76.1001,76.11,75.8235,75.9421,220353.0
2023-10-11 10:30:00,76.89,77.09,76.73,77.09,240989.0,75.9421,76.1396,75.784,76.1396,240989.0
2023-10-11 11:00:00,77.09,77.12,76.7,76.83,216880.0,76.1396,76.1692,75.7544,75.8828,216880.0
2023-10-11 11:30:00,76.83,77.07,76.82,76.92,245425.0,75.8828,76.1199,75.8729,75.9717,245425.0
2023-10-11 12:00:00,76.91,76.95,76.71,76.76,151963.0,75.9618,76.0013,75.7643,75.8137,151963.0
2023-10-11 12:30:00,76.75,76.92,76.73,76.9,139290.0,75.8038,75.9717,75.784,75.9519,139290.0
2023-10-11 13:00:00,76.89,76.93,76.7,76.81,119111.0,75.9421,75.9816,75.7544,75.8631,119111.0
2023-10-11 13:30:00,76.81,76.89,76.72,76.88,144422.0,75.8631,75.9421,75.7742,75.9322,144422.0
2023-10-11 14:00:00,76.88,77.22,76.87,77.08,141235.0,75.9322,76.268,75.9223,76.1297,141235.0
2023-10-11 14:30:00,77.08,77.23,77.07,77.22,101540.0,76.1297,76.2779,76.1199,76.268,101540.0
2023-10-11 15:00:00,77.21,77.45,77.21,77.4,414990.0,76.2581,76.4952,76.2581,76.4458,414990.0
2023-10-11 15:30:00,77.39,77.58,77.36,77.53,529861.0,76.4359,76.6236,76.4063,76.5742,529861.0
2023-10-12 09:30:00,76.99,76.99,75.46,75.5,856801.0,76.0408,76.0408,74.5297,74.5692,856801.0
2023-10-12 10:00:00,75.5,75.71,75.19,75.42,521521.0,74.5692,74.7766,74.263,74.4902,521521.0
2023-10-12 10:30:00,75.43,75.48,75.14,75.17,439929.0,74.5001,74.5495,74.2136,74.2433,439929.0
2023-10-12 11:00:00,75.18,75.62,75.11,75.53,239656.0,74.2532,74.6877,74.184,74.5988,239656.0
2023-10-12 11:30:00,75.53,75.62,75.5,75.59,109424.0,74.5988,74.6877,74.5692,74.6581,109424.0
2023-10-12 12:00:00,75.57,75.66,75.36,75.58,338483.0,74.6383,74.7272,74.4309,74.6482,338483.0
2023-10-12 12:30:00,75.58,75.62,75.27,75.31,119566.0,74.6482,74.6877,74.342,74.3815,119566.0
2023-10-12 13:00:00,75.29,75.29,74.41,74.43,572045.0,74.3618,74.3618,73.4926,73.5124,572045.0
2023-10-12 13:30:00,74.42,74.51,74.15,74.17,294370.0,73.5025,73.5914,73.2358,73.2556,294370.0
2023-10-12 14:00:00,74.17,74.45,73.96,74.44,339153.0,73.2556,73.5322,73.0482,73.5223,339153.0
2023-10-12 14:30:00,74.43,74.61,74.4,74.5,200650.0,73.5124,73.6902,73.4828,73.5815,200650.0
2023-10-12 15:00:00,74.5,74.72,74.5,74.64,364570.0,73.5815,73.7988,73.5815,73.7198,364570.0
2023-10-12 15:30:00,74.65,74.72,74.53,74.61,811623.0,73.7297,73.7988,73.6112,73.6902,811623.0
2023-10-13 09:30:00,74.98,75.3,74.69,75.01,359002.0,74.0556,74.3717,73.7692,74.0852,359002.0
2023-10-13 10:00:00,74.96,75.01,74.62,74.81,248982.0,74.0359,74.0852,73.7001,73.8877,248982.0
2023-10-13 10:30:00,74.81,74.96,74.24,74.26,205465.0,73.8877,74.0359,73.3247,73.3445,205465.0
2023-10-13 11:00:00,74.26,74.28,73.9,74.19,370022.0,73.3445,73.3642,72.9889,73.2754,370022.0
2023-10-13 11:30:00,74.17,74.4,74.04,74.08,192375.0,73.2556,73.4828,73.1272,73.1667,192375.0
2023-10-13 12:00:00,74.05,74.49,74.03,74.48,149287.0,73.1371,73.5717,73.1173,73.5618,149287.0
2023-10-13 12:30:00,74.49,74.52,74.07,74.21,184780.0,73.5717,73.6013,73.1568,73.2951,184780.0
2023-10-13 13:00:00,74.21,74.25,73.74,73.77,245702.0,73.2951,73.3346,72.8309,72.8605,245702.0
2023-10-13 13:30:00,73.75,74.14,73.73,74.08,230971.0,72.8408,73.226,72.821,73.1667,230971.0
2023-10-13 14:00:00,74.08,74.18,73.97,74.04,206086.0,73.1667,73.2655,73.0581,73.1272,206086.0
2023-10-13 14:30:00,74.04,74.09,73.79,73.97,255697.0,73.1272,73.1766,72.8803,73.0581,255697.0
2023-10-13 15:00:00,73.97,74.11,73.84,74.01,260152.0,73.0581,73.1963,72.9297,73.0976,260152.0
2023-10-13 15:30:00,74.01,74.19,73.92,74.18,738620.0,73.0976,73.2754,73.0087,73.2655,738620.0
2023-10-16 09:30:00,75.09,75.38,74.39,75.06,427293.0,74.1643,74.4507,73.4729,74.1346,427293.0
2023-10-16 10:00:00,75.07,75.38,74.83,75.36,197247.0,74.1445,74.4507,73.9075,74.4309,197247.0
2023-10-16 10:30:00,75.36,75.54,75.26,75.49,539881.0,74.4309,74.6087,74.3322,74.5593,539881.0
2023-10-16 11:00:00,75.5,75.61,75.13,75.25,123597.0,74.5692,74.6779,74.2038,74.3223,123597.0
2023-10-16 11:30:00,75.27,75.3,74.97,75.11,112617.0,74.342,74.3717,74.0457,74.184,112617.0
2023-10-16 12:00:00,75.1,75.19,75.03,75.09,199499.0,74.1741,74.263,74.105,74.1643,199499.0
2023-10-16 12:30:00,75.08,75.13,74.97,75.09,268943.0,74.1544,74.2038,74.0457,74.1643,268943.0
2023-10-16 13:00:00,75.1,75.29,74.74,75.02,113023.0,74.1741,74.3618,73.8186,74.0951,113023.0
2023-10-16 13:30:00,75.04,75.24,74.98,75.18,57416.0,74.1149,74.3124,74.0556,74.2532,57416.0
2023-10-16 14:00:00,75.19,75.19,75.07,75.08,64276.0,74.263,74.263,74.1445,74.1544,64276.0
2023-10-16 14:30:00,75.08,75.24,75.06,75.23,80954.0,74.1544,74.3124,74.1346,74.3025,80954.0
2023-10-16 15:00:00,75.23,75.34,75.17,75.33,119436.0,74.3025,74.4112,74.2433,74.4013,119436.0
2023-10-16 15:30:00,75.32,75.35,75.17,75.22,373782.0,74.3914,74.4211,74.2433,74.2927,373782.0
2023-10-17 09:30:00,74.67,75.63,74.58,75.43,856011.0,73.7494,74.6976,73.6605,74.5001,856011.0
2023-10-17 10:00:00,75.42,75.93,75.16,75.7,372088.0,74.4902,74.9939,74.2334,74.7667,372088.0
2023-10-17 10:30:00,75.7,75.7,75.41,75.47,286853.0,74.7667,74.7667,74.4803,74.5396,286853.0
2023-10-17 11:00:00,75.47,75.82,75.43,75.78,222579.0,74.5396,74.8853,74.5001,74.8458,222579.0
2023-10-17 11:30:00,75.78,76.05,75.78,76.02,211255.0,74.8458,75.1124,74.8458,75.0828,211255.0
2023-10-17 12:00:00,76.01,76.2,75.97,76.2,283302.0,75.0729,75.2606,75.0334,75.2606,283302.0
2023-10-17 12:30:00,76.2,76.25,75.71,75.73,294144.0,75.2606,75.31,74.7766,74.7964,294144.0
2023-10-17 13:00:00,75.74,75.88,75.66,75.84,162399.0,74.8062,74.9445,74.7272,74.905,162399.0
2023-10-17 13:30:00,75.85,75.85,75.54,75.59,262014.0,74.9149,74.9149,74.6087,74.6581,262014.0
2023-10-17 14:00:00,75.59,75.6,75.42,75.46,287147.0,74.6581,74.668,74.4902,74.5297,287147.0
2023-10-17 14:30:00,75.46,75.65,75.33,75.39,225479.0,74.5297,74.7174,74.4013,74.4606,225479.0
2023-10-17 15:00:00,75.38,75.57,75.33,75.56,298138.0,74.4507,74.6383,74.4013,74.6285,298138.0
2023-10-17 15:30:00,75.56,75.58,75.39,75.39,506968.0,74.6285,74.6482,74.4606,74.4606,506968.0
2023-10-18 09:30:00,74.66,74.73,73.19,73.93,718247.0,73.7396,73.8087,72.2877,73.0186,718247.0
2023-10-18 10:00:00,73.91,74.16,73.59,73.75,342222.0,72.9988,73.2457,72.6828,72.8408,342222.0
2023-10-18 10:30:00,73.72,73.77,73.41,73.53,391753.0,72.8112,72.8605,72.505,72.6235,391753.0
2023-10-18 11:00:00,73.52,73.77,73.46,73.6,318802.0,72.6136,72.8605,72.5544,72.6926,318802.0
2023-10-18 11:30:00,73.6,73.66,73.3,73.41,420422.0,72.6926,72.7519,72.3963,72.505,420422.0
2023-10-18 12:00:00,73.4,73.66,73.24,73.28,434730.0,72.4951,72.7519,72.3371,72.3766,434730.0
2023-10-18 12:30:00,73.28,73.43,73.24,73.28,323891.0,72.3766,72.5247,72.3371,72.3766,323891.0
2023-10-18 13:00:00,73.28,73.84,73.2,73.62,437802.0,72.3766,72.9297,72.2976,72.7124,437802.0
2023-10-18 13:30:00,73.61,73.61,73.3,73.53,347779.0,72.7025,72.7025,72.3963,72.6235,347779.0
2023-10-18 14:00:00,73.53,73.69,73.35,73.39,183755.0,72.6235,72.7815,72.4457,72.4852,183755.0
2023-10-18 14:30:00,73.39,73.49,73.21,73.39,701960.0,72.4852,72.584,72.3074,72.4852,701960.0
2023-10-18 15:00:00,73.38,73.39,73.06,73.12,310891.0,72.4753,72.4852,72.1593,72.2185,310891.0
2023-10-18 15:30:00,73.14,73.18,72.88,72.92,871583.0,72.2383,72.2778,71.9815,72.021,871583.0
2023-10-19 09:30:00,72.7,73.11,72.21,72.61,493858.0,71.8037,72.2087,71.3198,71.7148,493858.0
2023-10-19 10:00:00,72.59,72.91,72.41,72.44,351490.0,71.6951,72.0111,71.5173,71.5469,351490.0
2023-10-19 10:30:00,72.44,72.65,72.15,72.26,492496.0,71.5469,71.7543,71.2605,71.3692,492496.0
2023-10-19 11:00:00,72.25,72.55,72.24,72.53,181771.0,71.3593,71.6556,71.3494,71.6358,181771.0
2023-10-19 11:30:00,72.52,72.86,72.49,72.51,227683.0,71.6259,71.9618,71.5963,71.6161,227683.0
2023-10-19 12:00:00,72.52,73.34,72.32,72.66,693172.0,71.6259,72.4358,71.4284,71.7642,693172.0
2023-10-19 12:30:00,72.66,73.1,72.17,72.88,650504.0,71.7642,72.1988,71.2803,71.9815,650504.0
2023-10-19 13:00:00,72.89,73.18,72.6,72.74,370315.0,71.9914,72.2778,71.705,71.8432,370315.0
2023-10-19 13:30:00,72.75,72.87,72.18,72.25,421688.0,71.8531,71.9716,71.2901,71.3593,421688.0
2023-10-19 14:00:00,72.25,72.32,71.98,72.03,276530.0,71.3593,71.4284,71.0926,71.142,276530.0
2023-10-19 14:30:00,72.01,72.01,71.54,71.69,567934.0,71.1222,71.1222,70.658,70.8062,567934.0
2023-10-19 15:00:00,71.68,71.71,71.33,71.4,649612.0,70.7963,70.8259,70.4506,70.5198,649612.0
2023-10-19 15:30:00,71.41,71.57,71.21,71.49,1153047.0,70.5296,70.6877,70.3321,70.6086,1153047.0
2023-10-20 09:30:00,71.41,71.87,71.15,71.2,1130159.0,70.5296,70.984,70.2728,70.3222,1130159.0
2023-10-20 10:00:00,71.18,71.33,70.65,70.7,781508.0,70.3025,70.4506,69.779,69.8284,781508.0
2023-10-20 10:30:00,70.7,70.99,70.6,70.75,429457.0,69.8284,70.1148,69.7296,69.8778,429457.0
2023-10-20 11:00:00,70.74,70.88,70.63,70.78,352302.0,69.8679,70.0062,69.7592,69.9074,352302.0
2023-10-20 11:30:00,70.78,71.21,70.74,71.13,526640.0,69.9074,70.3321,69.8679,70.2531,526640.0
2023-10-20 12:00:00,71.14,71.2,70.87,71.11,185211.0,70.263,70.3222,69.9963,70.2333,185211.0
2023-10-20 12:30:00,71.12,71.42,71.12,71.4,244832.0,70.2432,70.5395,70.2432,70.5198,244832.0
2023-10-20 13:00:00,71.4,71.58,71.18,71.45,383164.0,70.5198,70.6975,70.3025,70.5691,383164.0
2023-10-20 13:30:00,71.46,71.54,71.27,71.41,286295.0,70.579,70.658,70.3914,70.5296,286295.0
2023-10-20 14:00:00,71.41,71.43,71.13,71.15,258143.0,70.5296,70.5494,70.2531,70.2728,258143.0
2023-10-20 14:30:00,71.14,71.28,71.07,71.15,181951.0,70.263,70.4012,70.1938,70.2728,181951.0
2023-10-20 15:00:00,71.16,71.23,70.94,71.08,221703.0,70.2827,70.3518,70.0654,70.2037,221703.0
2023-10-20 15:30:00,71.09,71.12,70.81,70.88,787045.0,70.2136,70.2432,69.937,70.0062,787045.0
2023-10-23 09:30:00,70.57,71.44,70.54,71.34,600861.0,69.7,70.5593,69.6704,70.4605,600861.0
2023-10-23 10:00:00,71.34,71.62,71.1,71.5,549437.0,70.4605,70.737,70.2235,70.6185,549437.0
2023-10-23 10:30:00,71.49,71.63,71.24,71.44,467271.0,70.6086,70.7469,70.3617,70.5593,467271.0
2023-10-23 11:00:00,71.45,71.82,71.32,71.73,482812.0,70.5691,70.9346,70.4407,70.8457,482812.0
2023-10-23 11:30:00,71.74,71.77,71.53,71.65,263445.0,70.8556,70.8852,70.6482,70.7667,263445.0
2023-10-23 12:00:00,71.66,71.66,71.37,71.6,186080.0,70.7765,70.7765,70.4901,70.7173,186080.0
2023-10-23 12:30:00,71.59,71.92,71.57,71.92,220531.0,70.7074,71.0333,70.6877,71.0333,220531.0
2023-10-23 13:00:00,71.92,71.93,71.62,71.71,146629.0,71.0333,71.0432,70.737,70.8259,146629.0
2023-10-23 13:30:00,71.7,71.78,71.51,71.55,103564.0,70.8161,70.8951,70.6284,70.6679,103564.0
2023-10-23 14:00:00,71.55,71.6,71.3,71.41,209771.0,70.6679,70.7173,70.421,70.5296,209771.0
2023-10-23 14:30:00,71.43,71.66,71.4,71.56,162506.0,70.5494,70.7765,70.5198,70.6778,162506.0
2023-10-23 15:00:00,71.56,71.59,71.02,71.05,353087.0,70.6778,70.7074,70.1444,70.1741,353087.0
2023-10-23 15:30:00,71.05,71.24,70.99,71.07,978732.0,70.1741,70.3617,70.1148,70.1938,978732.0
2023-10-24 09:30:00,71.4,71.85,70.86,71.31,828065.0,70.5198,70.9642,69.9864,70.4309,828065.0
2023-10-24 10:00:00,71.32,71.56,70.98,71.54,617547.0,70.4407,70.6778,70.1049,70.658,617547.0
2023-10-24 10:30:00,71.54,71.65,71.32,71.56,239351.0,70.658,70.7667,70.4407,70.6778,239351.0
2023-10-24 11:00:00,71.57,71.63,71.17,71.18,242217.0,70.6877,70.7469,70.2926,70.3025,242217.0
2023-10-24 11:30:00,71.17,71.22,70.92,71.15,250327.0,70.2926,70.342,70.0457,70.2728,250327.0
2023-10-24 12:00:00,71.14,71.22,70.81,70.88,260758.0,70.263,70.342,69.937,70.0062,260758.0
2023-10-24 12:30:00,70.89,70.99,70.85,70.93,175028.0,70.016,70.1148,69.9765,70.0555,175028.0
2023-10-24 13:00:00,70.93,71.0,70.78,70.86,168154.0,70.0555,70.1247,69.9074,69.9864,168154.0
2023-10-24 13:30:00,70.86,70.92,70.73,70.78,118252.0,69.9864,70.0457,69.858,69.9074,118252.0
2023-10-24 14:00:00,70.77,70.95,70.75,70.95,114242.0,69.8975,70.0753,69.8778,70.0753,114242.0
2023-10-24 14:30:00,70.96,71.11,70.95,71.07,152060.0,70.0852,70.2333,70.0753,70.1938,152060.0
2023-10-24 15:00:00,71.08,71.16,70.99,71.11,186385.0,70.2037,70.2827,70.1148,70.2333,186385.0
2023-10-24 15:30:00,71.12,71.14,70.9,70.9,555290.0,70.2432,70.263,70.0259,70.0259,555290.0
2023-10-25 09:30:00,70.21,70.45,69.47,69.59,506518.0,69.3444,69.5815,68.6135,68.7321,506518.0
2023-10-25 10:00:00,69.59,69.87,69.43,69.58,614461.0,68.7321,69.0086,68.574,68.7222,614461.0
2023-10-25 10:30:00,69.58,69.92,69.46,69.74,452810.0,68.7222,69.058,68.6037,68.8802,452810.0
2023-10-25 11:00:00,69.74,70.01,69.69,69.9,280594.0,68.8802,69.1469,68.8308,69.0382,280594.0
2023-10-25 11:30:00,69.89,69.91,69.64,69.64,184942.0,69.0284,69.0481,68.7815,68.7815,184942.0
2023-10-25 12:00:00,69.65,69.79,69.58,69.74,160514.0,68.7913,68.9296,68.7222,68.8802,160514.0
2023-10-25 12:30:00,69.74,69.94,69.54,69.63,336263.0,68.8802,69.0778,68.6827,68.7716,336263.0
2023-10-25 13:00:00,69.61,69.76,69.51,69.65,164044.0,68.7518,68.9,68.6531,68.7913,164044.0
2023-10-25 13:30:00,69.64,69.69,69.46,69.67,108468.0,68.7815,68.8308,68.6037,68.8111,108468.0
2023-10-25 14:00:00,69.68,69.85,69.6,69.75,137107.0,68.821,68.9889,68.7419,68.8901,137107.0
2023-10-25 14:30:00,69.74,69.86,69.57,69.61,106741.0,68.8802,68.9987,68.7123,68.7518,106741.0
2023-10-25 15:00:00,69.62,69.63,69.43,69.58,177272.0,68.7617,68.7716,68.574,68.7222,177272.0
2023-10-25 15:30:00,69.58,69.67,69.32,69.37,562018.0,68.7222,68.8111,68.4654,68.5148,562018.0
2023-10-26 09:30:00,70.09,70.66,69.74,69.99,751193.0,69.2259,69.7889,68.8802,69.1271,751193.0
2023-10-26 10:00:00,69.98,70.44,69.79,70.4,420349.0,69.1173,69.5716,68.9296,69.5321,420349.0
2023-10-26 10:30:00,70.42,70.93,70.06,70.84,400657.0,69.5518,70.0555,69.1963,69.9667,400657.0
2023-10-26 11:00:00,70.85,70.95,70.45,70.54,268251.0,69.9765,70.0753,69.5815,69.6704,268251.0
2023-10-26 11:30:00,70.53,70.69,70.27,70.34,207803.0,69.6605,69.8185,69.4037,69.4728,207803.0
2023-10-26 12:00:00,70.33,70.33,69.85,69.99,143168.0,69.4629,69.4629,68.9889,69.1271,143168.0
2023-10-26 12:30:00,69.99,70.12,69.84,69.87,186669.0,69.1271,69.2555,68.979,69.0086,186669.0
2023-10-26 13:00:00,69.87,70.22,69.82,69.95,229769.0,69.0086,69.3543,68.9592,69.0876,229769.0
2023-10-26 13:30:00,69.94,70.28,69.82,70.27,207201.0,69.0778,69.4136,68.9592,69.4037,207201.0
2023-10-26 14:00:00,70.27,70.35,70.14,70.35,110918.0,69.4037,69.4827,69.2753,69.4827,110918.0
2023-10-26 14:30:00,70.35,70.55,70.27,70.53,154319.0,69.4827,69.6802,69.4037,69.6605,154319.0
2023-10-26 15:00:00,70.53,70.66,70.24,70.25,301474.0,69.6605,69.7889,69.3741,69.3839,301474.0
2023-10-26 15:30:00,70.22,70.3,69.89,69.97,353850.0,69.3543,69.4333,69.0284,69.1074,353850.0
2023-10-27 09:30:00,70.19,70.39,69.44,69.74,385019.0,69.3247,69.5222,68.5839,68.8802,385019.0
2023-10-27 10:00:00,69.71,69.95,69.47,69.73,252744.0,68.8506,69.0876,68.6135,68.8703,252744.0
2023-10-27 10:30:00,69.73,70.09,69.71,70.05,293850.0,68.8703,69.2259,68.8506,69.1864,293850.0
2023-10-27 11:00:00,70.05,70.5,70.01,70.42,256578.0,69.1864,69.6308,69.1469,69.5518,256578.0
2023-10-27 11:30:00,70.43,70.44,70.23,70.32,137460.0,69.5617,69.5716,69.3642,69.4531,137460.0
2023-10-27 12:00:00,70.3,70.31,70.01,70.11,201918.0,69.4333,69.4432,69.1469,69.2457,201918.0
2023-10-27 12:30:00,70.1,70.14,69.92,69.95,136607.0,69.2358,69.2753,69.058,69.0876,136607.0
2023-10-27 13:00:00,69.95,70.02,69.71,69.82,207745.0,69.0876,69.1568,68.8506,68.9592,207745.0
2023-10-27 13:30:00,69.81,69.88,69.69,69.77,118747.0,68.9494,69.0185,68.8308,68.9098,118747.0
2023-10-27 14:00:00,69.76,69.83,69.59,69.63,154083.0,68.9,68.9691,68.7321,68.7716,154083.0
2023-10-27 14:30:00,69.62,69.92,69.58,69.66,243410.0,68.7617,69.058,68.7222,68.8012,243410.0
2023-10-27 15:00:00,69.67,69.89,69.65,69.89,273338.0,68.8111,69.0284,68.7913,69.0284,273338.0
2023-10-27 15:30:00,69.89,69.91,69.65,69.78,604340.0,69.0284,69.0481,68.7913,68.9197,604340.0
2023-10-30 09:30:00,70.35,70.85,70.02,70.19,296988.0,69.4827,69.9765,69.1568,69.3247,296988.0
2023-10-30 10:00:00,70.17,70.29,69.75,69.87,226963.0,69.3049,69.4234,68.8901,69.0086,226963.0
2023-10-30 10:30:00,69.87,70.03,69.73,70.01,199516.0,69.0086,69.1666,68.8703,69.1469,199516.0
2023-10-30 11:00:00,70.02,70.29,70.02,70.29,97588.0,69.1568,69.4234,69.1568,69.4234,97588.0
2023-10-30 11:30:00,70.29,70.47,70.28,70.44,109635.0,69.4234,69.6012,69.4136,69.5716,109635.0
2023-10-30 12:00:00,70.41,70.42,70.27,70.32,134517.0,69.542,69.5518,69.4037,69.4531,134517.0
2023-10-30 12:30:00,70.33,70.48,70.24,70.33,124589.0,69.4629,69.6111,69.3741,69.4629,124589.0
2023-10-30 13:00:00,70.34,70.75,70.33,70.74,192892.0,69.4728,69.8778,69.4629,69.8679,192892.0
2023-10-30 13:30:00,70.74,70.83,70.66,70.83,226446.0,69.8679,69.9568,69.7889,69.9568,226446.0
2023-10-30 14:00:00,70.83,70.84,70.6,70.64,142477.0,69.9568,69.9667,69.7296,69.7691,142477.0
2023-10-30 14:30:00,70.65,70.79,70.64,70.66,160727.0,69.779,69.9173,69.7691,69.7889,160727.0
2023-10-30 15:00:00,70.66,70.98,70.61,70.88,289618.0,69.7889,70.1049,69.7395,70.0062,289618.0
2023-10-30 15:30:00,70.88,70.89,70.68,70.73,755489.0,70.0062,70.016,69.8086,69.858,755489.0
2023-10-31 09:30:00,71.34,71.72,71.12,71.53,390590.0,70.4605,70.8358,70.2432,70.6482,390590.0
2023-10-31 10:00:00,71.51,71.78,71.32,71.49,261861.0,70.6284,70.8951,70.4407,70.6086,261861.0
2023-10-31 10:30:00,71.5,71.7,71.27,71.69,179451.0,70.6185,70.8161,70.3914,70.8062,179451.0
2023-10-31 11:00:00,71.72,71.79,71.59,71.74,379942.0,70.8358,70.9049,70.7074,70.8556,379942.0
2023-10-31 11:30:00,71.75,71.94,71.69,71.94,140052.0,70.8654,71.0531,70.8062,71.0531,140052.0
2023-10-31 12:00:00,71.95,71.99,71.61,71.76,204254.0,71.063,71.1025,70.7272,70.8753,204254.0
2023-10-31 12:30:00,71.76,72.0,71.68,71.93,179763.0,70.8753,71.1124,70.7963,71.0432,179763.0
2023-10-31 13:00:00,71.94,71.98,71.8,71.85,146338.0,71.0531,71.0926,70.9148,70.9642,146338.0
2023-10-31 13:30:00,71.85,71.89,71.69,71.81,135064.0,70.9642,71.0037,70.8062,70.9247,135064.0
2023-10-31 14:00:00,71.81,71.88,71.63,71.65,136653.0,70.9247,70.9938,70.7469,70.7667,136653.0
2023-10-31 14:30:00,71.64,71.9,71.63,71.89,136716.0,70.7568,71.0136,70.7469,71.0037,136716.0
2023-10-31 15:00:00,71.89,71.97,71.71,71.76,147480.0,71.0037,71.0827,70.8259,70.8753,147480.0
2023-10-31 15:30:00,71.74,71.74,71.55,71.61,556019.0,70.8556,70.8556,70.6679,70.7272,556019.0
2023-11-01 09:30:00,71.86,72.25,71.28,72.23,495912.0,70.9741,71.3593,70.4012,71.3395,495912.0
2023-11-01 10:00:00,72.23,72.65,72.14,72.62,391971.0,71.3395,71.7543,71.2506,71.7247,391971.0
2023-11-01 10:30:00,72.63,72.8,72.54,72.62,285245.0,71.7346,71.9025,71.6457,71.7247,285245.0
2023-11-01 11:00:00,72.61,73.1,72.5,73.09,265615.0,71.7148,72.1988,71.6062,72.1889,265615.0
2023-11-01 11:30:00,73.08,73.24,73.05,73.19,279207.0,72.179,72.3371,72.1494,72.2877,279207.0
2023-11-01 12:00:00,73.17,73.18,72.89,72.96,164745.0,72.2679,72.2778,71.9914,72.0605,164745.0
2023-11-01 12:30:00,72.96,72.97,72.65,72.69,288284.0,72.0605,72.0704,71.7543,71.7938,288284.0
2023-11-01 13:00:00,72.69,72.81,72.57,72.64,299046.0,71.7938,71.9124,71.6753,71.7445,299046.0
2023-11-01 13:30:00,72.63,72.69,72.47,72.61,237142.0,71.7346,71.7938,71.5766,71.7148,237142.0
2023-11-01 14:00:00,72.62,72.84,72.46,72.79,366845.0,71.7247,71.942,71.5667,71.8926,366845.0
2023-11-01 14:30:00,72.8,73.07,72.46,73.01,857245.0,71.9025,72.1692,71.5667,72.1099,857245.0
2023-11-01 15:00:00,73.01,73.76,73.01,73.66,881176.0,72.1099,72.8507,72.1099,72.7519,881176.0
2023-11-01 15:30:00,73.67,73.88,73.57,73.81,1475117.0,72.7618,72.9692,72.663,72.9,1475117.0
2023-11-02 09:30:00,75.04,76.11,75.04,75.63,1854277.0,74.1149,75.1717,74.1149,74.6976,1854277.0
2023-11-02 10:00:00,75.62,75.65,75.19,75.57,687295.0,74.6877,74.7174,74.263,74.6383,687295.0
2023-11-02 10:30:00,75.58,75.88,75.35,75.83,538735.0,74.6482,74.9445,74.4211,74.8951,538735.0
2023-11-02 11:00:00,75.83,75.85,75.43,75.47,491509.0,74.8951,74.9149,74.5001,74.5396,491509.0
2023-11-02 11:30:00,75.47,75.52,75.29,75.31,383272.0,74.5396,74.589,74.3618,74.3815,383272.0
2023-11-02 12:00:00,75.29,75.37,75.13,75.2,321981.0,74.3618,74.4408,74.2038,74.2729,321981.0
2023-11-02 12:30:00,75.2,75.46,75.17,75.33,349381.0,74.2729,74.5297,74.2433,74.4013,349381.0
2023-11-02 13:00:00,75.33,75.44,75.22,75.28,319527.0,74.4013,74.5099,74.2927,74.3519,319527.0
2023-11-02 13:30:00,75.28,75.54,75.27,75.53,295556.0,74.3519,74.6087,74.342,74.5988,295556.0
2023-11-02 14:00:00,75.53,75.54,75.31,75.48,229556.0,74.5988,74.6087,74.3815,74.5495,229556.0
2023-11-02 14:30:00,75.49,75.74,75.45,75.7,1211577.0,74.5593,74.8062,74.5198,74.7667,1211577.0
2023-11-02 15:00:00,75.7,75.77,75.56,75.61,278876.0,74.7667,74.8359,74.6285,74.6779,278876.0
2023-11-02 15:30:00,75.61,75.61,75.39,75.4,918567.0,74.6779,74.6779,74.4606,74.4704,918567.0
2023-11-03 09:30:00,76.49,78.02,76.48,77.91,1313193.0,75.547,77.0581,75.5371,76.9495,1313193.0
2023-11-03 10:00:00,77.94,78.29,77.85,77.95,481915.0,76.9791,77.3248,76.8902,76.989,481915.0
2023-11-03 10:30:00,77.94,78.02,77.78,77.95,342638.0,76.9791,77.0581,76.8211,76.989,342638.0
2023-11-03 11:00:00,77.95,78.01,77.56,77.63,417215.0,76.989,77.0483,76.6038,76.6729,417215.0
2023-11-03 11:30:00,77.64,77.95,77.64,77.87,287375.0,76.6828,76.989,76.6828,76.91,287375.0
2023-11-03 12:00:00,77.87,77.93,77.58,77.7,151256.0,76.91,76.9692,76.6236,76.7421,151256.0
2023-11-03 12:30:00,77.7,77.8,77.69,77.77,203859.0,76.7421,76.8409,76.7322,76.8112,203859.0
2023-11-03 13:00:00,77.77,77.86,77.61,77.71,329731.0,76.8112,76.9001,76.6532,76.752,329731.0
2023-11-03 13:30:00,77.71,77.85,77.59,77.81,168951.0,76.752,76.8902,76.6334,76.8507,168951.0
2023-11-03 14:00:00,77.8,77.93,77.76,77.9,129393.0,76.8409,76.9692,76.8013,76.9396,129393.0
2023-11-03 14:30:00,77.89,78.04,77.86,78.01,144161.0,76.9297,77.0779,76.9001,77.0483,144161.0
2023-11-03 15:00:00,78.01,78.09,77.77,77.8,382397.0,77.0483,77.1273,76.8112,76.8409,382397.0
2023-11-03 15:30:00,77.8,77.8,77.41,77.45,980912.0,76.8409,76.8409,76.4557,76.4952,980912.0
2023-11-06 09:30:00,77.0,77.35,76.49,76.64,464340.0,76.0507,76.3964,75.547,75.6952,464340.0
2023-11-06 10:00:00,76.64,76.73,76.33,76.6,296680.0,75.6952,75.784,75.389,75.6556,296680.0
2023-11-06 10:30:00,76.61,76.77,76.47,76.48,220013.0,75.6655,75.8235,75.5272,75.5371,220013.0
2023-11-06 11:00:00,76.48,76.67,76.39,76.5,181621.0,75.5371,75.7248,75.4482,75.5569,181621.0
2023-11-06 11:30:00,76.5,76.75,76.46,76.72,132289.0,75.5569,75.8038,75.5174,75.7742,132289.0
2023-11-06 12:00:00,76.72,76.78,76.55,76.59,131190.0,75.7742,75.8334,75.6063,75.6458,131190.0
2023-11-06 12:30:00,76.59,76.62,76.34,76.45,272717.0,75.6458,75.6754,75.3989,75.5075,272717.0
2023-11-06 13:00:00,76.45,76.47,76.21,76.36,126718.0,75.5075,75.5272,75.2705,75.4186,126718.0
2023-11-06 13:30:00,76.35,76.56,76.31,76.43,189312.0,75.4087,75.6161,75.3692,75.4877,189312.0
2023-11-06 14:00:00,76.43,76.48,76.22,76.26,143257.0,75.4877,75.5371,75.2803,75.3198,143257.0
2023-11-06 14:30:00,76.26,76.54,76.24,76.53,207969.0,75.3198,75.5964,75.3001,75.5865,207969.0
2023-11-06 15:00:00,76.53,76.53,76.31,76.39,255504.0,75.5865,75.5865,75.3692,75.4482,255504.0
2023-11-06 15:30:00,76.4,76.52,76.3,76.46,748171.0,75.4581,75.5766,75.3593,75.5174,748171.0
2023-11-07 09:30:00,76.38,76.91,76.32,76.9,386888.0,75.4384,75.9618,75.3791,75.9519,386888.0
2023-11-07 10:00:00,76.92,77.12,76.75,76.97,210175.0,75.9717,76.1692,75.8038,76.0211,210175.0
2023-11-07 10:30:00,76.97,77.24,76.87,77.06,193515.0,76.0211,76.2878,75.9223,76.11,193515.0
2023-11-07 11:00:00,77.06,77.06,76.83,76.87,101173.0,76.11,76.11,75.8828,75.9223,101173.0
2023-11-07 11:30:00,76.86,77.01,76.78,76.9,127356.0,75.9124,76.0606,75.8334,75.9519,127356.0
2023-11-07 12:00:00,76.89,76.89,76.64,76.68,121723.0,75.9421,75.9421,75.6952,75.7347,121723.0
2023-11-07 12:30:00,76.68,76.86,76.58,76.86,87163.0,75.7347,75.9124,75.6359,75.9124,87163.0
2023-11-07 13:00:00,76.85,76.94,76.79,76.79,74099.0,75.9026,75.9915,75.8433,75.8433,74099.0
2023-11-07 13:30:00,76.78,76.86,76.68,76.73,108014.0,75.8334,75.9124,75.7347,75.784,108014.0
2023-11-07 14:00:00,76.72,76.88,76.72,76.83,67113.0,75.7742,75.9322,75.7742,75.8828,67113.0
2023-11-07 14:30:00,76.82,76.93,76.81,76.83,75773.0,75.8729,75.9816,75.8631,75.8828,75773.0
2023-11-07 15:00:00,76.83,76.94,76.78,76.93,107919.0,75.8828,75.9915,75.8334,75.9816,107919.0
2023-11-07 15:30:00,76.93,77.05,76.87,76.94,528647.0,75.9816,76.1001,75.9223,75.9915,528647.0
2023-11-08 09:30:00,76.85,77.5,76.52,77.42,264509.0,75.9026,76.5445,75.5766,76.4655,264509.0
2023-11-08 10:00:00,77.43,77.47,77.18,77.26,220687.0,76.4754,76.5149,76.2285,76.3075,220687.0
2023-11-08 10:30:00,77.27,77.31,77.04,77.04,163394.0,76.3174,76.3569,76.0902,76.0902,163394.0
2023-11-08 11:00:00,77.03,77.13,76.93,77.07,167906.0,76.0803,76.1791,75.9816,76.1199,167906.0
2023-11-08 11:30:00,77.08,77.29,76.98,76.99,211542.0,76.1297,76.3371,76.031,76.0408,211542.0
2023-11-08 12:00:00,76.99,77.01,76.65,76.73,186630.0,76.0408,76.0606,75.705,75.784,186630.0
2023-11-08 12:30:00,76.73,76.75,76.63,76.74,121657.0,75.784,75.8038,75.6853,75.7939,121657.0
2023-11-08 13:00:00,76.74,76.97,76.7,76.86,240782.0,75.7939,76.0211,75.7544,75.9124,240782.0
2023-11-08 13:30:00,76.86,76.95,76.82,76.9,161306.0,75.9124,76.0013,75.8729,75.9519,161306.0
2023-11-08 14:00:00,76.9,77.0,76.87,76.92,200243.0,75.9519,76.0507,75.9223,75.9717,200243.0
2023-11-08 14:30:00,76.92,77.07,76.9,76.98,130192.0,75.9717,76.1199,75.9519,76.031,130192.0
2023-11-08 15:00:00,77.0,77.05,76.88,76.99,128852.0,76.0507,76.1001,75.9322,76.0408,128852.0
2023-11-08 15:30:00,76.98,77.11,76.89,76.93,311136.0,76.031,76.1594,75.9421,75.9816,311136.0
2023-11-09 09:30:00,77.12,77.29,76.8,77.11,367389.0,76.1692,76.3371,75.8532,76.1594,367389.0
2023-11-09 10:00:00,77.1,77.19,76.81,76.93,178850.0,76.1495,76.2384,75.8631,75.9816,178850.0
2023-11-09 10:30:00,76.93,77.02,76.75,77.02,390583.0,75.9816,76.0705,75.8038,76.0705,390583.0
2023-11-09 11:00:00,77.02,77.17,76.95,77.06,200487.0,76.0705,76.2186,76.0013,76.11,200487.0
2023-11-09 11:30:00,77.06,77.25,77.01,77.2,325728.0,76.11,76.2976,76.0606,76.2482,325728.0
2023-11-09 12:00:00,77.2,77.25,77.03,77.05,124215.0,76.2482,76.2976,76.0803,76.1001,124215.0
2023-11-09 12:30:00,77.05,77.14,77.01,77.08,105079.0,76.1001,76.189,76.0606,76.1297,105079.0
2023-11-09 13:00:00,77.09,77.11,76.44,76.65,699524.0,76.1396,76.1594,75.4976,75.705,699524.0
2023-11-09 13:30:00,76.65,76.76,76.45,76.54,243189.0,75.705,75.8137,75.5075,75.5964,243189.0
2023-11-09 14:00:00,76.54,76.54,76.1,76.23,418283.0,75.5964,75.5964,75.1618,75.2902,418283.0
2023-11-09 14:30:00,76.22,76.29,75.83,75.85,239185.0,75.2803,75.3495,74.8951,74.9149,239185.0
2023-11-09 15:00:00,75.84,76.0,75.75,75.77,210340.0,74.905,75.063,74.8161,74.8359,210340.0
2023-11-09 15:30:00,75.78,76.08,75.78,75.95,830895.0,74.8458,75.1421,74.8458,75.0137,830895.0
2023-11-10 09:30:00,76.39,76.78,75.96,76.6,343421.0,75.4482,75.8334,75.0235,75.6556,343421.0
2023-11-10 10:00:00,76.59,76.63,76.21,76.27,176075.0,75.6458,75.6853,75.2705,75.3297,176075.0
2023-11-10 10:30:00,76.26,76.45,76.22,76.36,252463.0,75.3198,75.5075,75.2803,75.4186,252463.0
2023-11-10 11:00:00,76.36,76.79,76.35,76.74,327628.0,75.4186,75.8433,75.4087,75.7939,327628.0
2023-11-10 11:30:00,76.73,76.75,76.59,76.63,189117.0,75.784,75.8038,75.6458,75.6853,189117.0
2023-11-10 12:00:00,76.63,76.81,76.61,76.78,193202.0,75.6853,75.8631,75.6655,75.8334,193202.0
2023-11-10 12:30:00,76.78,77.16,76.78,77.08,221026.0,75.8334,76.2087,75.8334,76.1297,221026.0
2023-11-10 13:00:00,77.07,77.31,76.97,77.3,244377.0,76.1199,76.3569,76.0211,76.347,244377.0
2023-11-10 13:30:00,77.3,77.38,77.26,77.35,209806.0,76.347,76.426,76.3075,76.3964,209806.0
2023-11-10 14:00:00,77.34,77.54,77.34,77.5,109084.0,76.3865,76.5841,76.3865,76.5445,109084.0
2023-11-10 14:30:00,77.5,77.51,77.41,77.44,103963.0,76.5445,76.5544,76.4557,76.4853,103963.0
2023-11-10 15:00:00,77.44,77.53,77.39,77.5,158305.0,76.4853,76.5742,76.4359,76.5445,158305.0
2023-11-10 15:30:00,77.5,77.6,77.45,77.53,615941.0,76.5445,76.6433,76.4952,76.5742,615941.0
2023-11-13 09:30:00,77.13,77.28,76.78,76.82,322868.0,76.1791,76.3273,75.8334,75.8729,322868.0
2023-11-13 10:00:00,76.8,77.02,76.56,76.96,159515.0,75.8532,76.0705,75.6161,76.0112,159515.0
2023-11-13 10:30:00,76.96,77.25,76.88,77.17,237323.0,76.0112,76.2976,75.9322,76.2186,237323.0
2023-11-13 11:00:00,77.18,77.23,76.96,77.23,122136.0,76.2285,76.2779,76.0112,76.2779,122136.0
2023-11-13 11:30:00,77.22,77.35,77.13,77.28,106003.0,76.268,76.3964,76.1791,76.3273,106003.0
2023-11-13 12:00:00,77.29,77.32,77.16,77.27,147201.0,76.3371,76.3668,76.2087,76.3174,147201.0
2023-11-13 12:30:00,77.27,77.3,77.15,77.26,80372.0,76.3174,76.347,76.1989,76.3075,80372.0
2023-11-13 13:00:00,77.26,77.34,77.18,77.19,86665.0,76.3075,76.3865,76.2285,76.2384,86665.0
2023-11-13 13:30:00,77.19,77.34,77.15,77.18,70967.0,76.2384,76.3865,76.1989,76.2285,70967.0
2023-11-13 14:00:00,77.2,77.28,77.15,77.28,110858.0,76.2482,76.3273,76.1989,76.3273,110858.0
2023-11-13 14:30:00,77.27,77.38,77.23,77.26,88662.0,76.3174,76.426,76.2779,76.3075,88662.0
2023-11-13 15:00:00,77.27,77.36,77.24,77.35,138310.0,76.3174,76.4063,76.2878,76.3964,138310.0
2023-11-13 15:30:00,77.34,77.4,77.14,77.21,428365.0,76.3865,76.4458,76.189,76.2581,428365.0
2023-11-14 09:30:00,79.76,81.45,79.76,81.18,1800530.0,78.7767,80.4459,78.7767,80.1792,1800530.0
2023-11-14 10:00:00,81.17,81.86,81.17,81.82,910864.0,80.1693,80.8508,80.1693,80.8113,910864.0
2023-11-14 10:30:00,81.84,82.21,81.8,81.98,1020038.0,80.831,81.1965,80.7915,80.9693,1020038.0
2023-11-14 11:00:00,81.99,82.3,81.93,82.25,757356.0,80.9792,81.2854,80.9199,81.236,757356.0
2023-11-14 11:30:00,82.24,82.37,82.08,82.14,302324.0,81.2261,81.3545,81.0681,81.1273,302324.0
2023-11-14 12:00:00,82.15,82.2,81.81,81.98,428148.0,81.1372,81.1866,80.8014,80.9693,428148.0
2023-11-14 12:30:00,81.98,82.16,81.97,82.03,250077.0,80.9693,81.1471,80.9594,81.0187,250077.0
2023-11-14 13:00:00,82.03,82.14,81.97,82.03,162930.0,81.0187,81.1273,80.9594,81.0187,162930.0
2023-11-14 13:30:00,82.04,82.17,81.91,81.92,239205.0,81.0286,81.157,80.9002,80.9101,239205.0
2023-11-14 14:00:00,81.92,81.99,81.72,81.98,202166.0,80.9101,80.9792,80.7125,80.9693,202166.0
2023-11-14 14:30:00,81.97,82.07,81.96,81.99,234719.0,80.9594,81.0582,80.9496,80.9792,234719.0
2023-11-14 15:00:00,81.99,82.12,81.91,82.1,342872.0,80.9792,81.1076,80.9002,81.0878,342872.0
2023-11-14 15:30:00,82.09,82.11,81.71,81.77,1009133.0,81.078,81.0977,80.7026,80.7619,1009133.0
2023-11-15 09:30:00,81.58,82.35,81.58,82.03,255919.0,80.5742,81.3348,80.5742,81.0187,255919.0
2023-11-15 10:00:00,82.07,82.54,82.05,82.33,429004.0,81.0582,81.5224,81.0385,81.315,429004.0
2023-11-15 10:30:00,82.34,82.65,82.31,82.51,332153.0,81.3249,81.6311,81.2953,81.4928,332153.0
2023-11-15 11:00:00,82.52,82.84,82.46,82.66,421271.0,81.5027,81.8187,81.4434,81.6409,421271.0
2023-11-15 11:30:00,82.67,82.69,82.17,82.28,258304.0,81.6508,81.6706,81.157,81.2656,258304.0
2023-11-15 12:00:00,82.27,82.45,82.22,82.45,273241.0,81.2557,81.4335,81.2064,81.4335,273241.0
2023-11-15 12:30:00,82.45,82.53,82.19,82.2,215277.0,81.4335,81.5125,81.1767,81.1866,215277.0
2023-11-15 13:00:00,82.2,82.23,81.78,82.0,322450.0,81.1866,81.2162,80.7718,80.9891,322450.0
2023-11-15 13:30:00,82.01,82.2,82.0,82.05,118192.0,80.9989,81.1866,80.9891,81.0385,118192.0
2023-11-15 14:00:00,82.05,82.07,81.71,81.9,126838.0,81.0385,81.0582,80.7026,80.8903,126838.0
2023-11-15 14:30:00,81.92,81.96,81.84,81.95,95754.0,80.9101,80.9496,80.831,80.9397,95754.0
2023-11-15 15:00:00,81.96,81.97,81.8,81.82,201879.0,80.9496,80.9594,80.7915,80.8113,201879.0
2023-11-15 15:30:00,81.82,81.85,81.51,81.56,679822.0,80.8113,80.8409,80.5051,80.5545,679822.0
2023-11-16 09:30:00,81.7,82.4,81.4,81.95,449519.0,80.6928,81.3841,80.3965,80.9397,449519.0
2023-11-16 10:00:00,81.98,82.07,81.73,81.97,335673.0,80.9693,81.0582,80.7224,80.9594,335673.0
2023-11-16 10:30:00,81.98,82.13,81.67,81.69,351491.0,80.9693,81.1175,80.6631,80.6829,351491.0
2023-11-16 11:00:00,81.69,81.88,81.55,81.56,202982.0,80.6829,80.8706,80.5446,80.5545,202982.0
2023-11-16 11:30:00,81.55,81.6,81.41,81.48,190989.0,80.5446,80.594,80.4063,80.4755,190989.0
2023-11-16 12:00:00,81.49,81.73,81.46,81.65,155893.0,80.4854,80.7224,80.4557,80.6434,155893.0
2023-11-16 12:30:00,81.65,81.9,81.61,81.78,310022.0,80.6434,80.8903,80.6039,80.7718,310022.0
2023-11-16 13:00:00,81.77,81.78,81.46,81.59,225919.0,80.7619,80.7718,80.4557,80.5841,225919.0
2023-11-16 13:30:00,81.59,81.65,81.48,81.57,130058.0,80.5841,80.6434,80.4755,80.5644,130058.0
2023-11-16 14:00:00,81.57,81.64,81.46,81.51,101335.0,80.5644,80.6335,80.4557,80.5051,101335.0
2023-11-16 14:30:00,81.52,81.79,81.51,81.7,144551.0,80.515,80.7817,80.5051,80.6928,144551.0
2023-11-16 15:00:00,81.71,81.71,81.55,81.58,142241.0,80.7026,80.7026,80.5446,80.5742,142241.0
2023-11-16 15:30:00,81.58,81.58,81.43,81.53,466510.0,80.5742,80.5742,80.4261,80.5249,466510.0
2023-11-17 09:30:00,82.01,82.35,81.85,82.06,198717.0,80.9989,81.3348,80.8409,81.0483,198717.0
2023-11-17 10:00:00,82.06,82.43,81.92,82.39,131356.0,81.0483,81.4138,80.9101,81.3743,131356.0
2023-11-17 10:30:00,82.35,82.44,82.13,82.31,101725.0,81.3348,81.4236,81.1175,81.2953,101725.0
2023-11-17 11:00:00,82.31,82.42,82.13,82.16,83828.0,81.2953,81.4039,81.1175,81.1471,83828.0
2023-11-17 11:30:00,82.15,82.2,82.07,82.15,52104.0,81.1372,81.1866,81.0582,81.1372,52104.0
2023-11-17 12:00:00,82.16,82.29,82.11,82.14,96279.0,81.1471,81.2755,81.0977,81.1273,96279.0
2023-11-17 12:30:00,82.14,82.24,82.12,82.18,97959.0,81.1273,81.2261,81.1076,81.1669,97959.0
2023-11-17 13:00:00,82.18,82.25,82.09,82.22,99907.0,81.1669,81.236,81.078,81.2064,99907.0
2023-11-17 13:30:00,82.23,82.32,82.16,82.29,121489.0,81.2162,81.3051,81.1471,81.2755,121489.0
2023-11-17 14:00:00,82.29,82.42,82.23,82.26,230271.0,81.2755,81.4039,81.2162,81.2459,230271.0
2023-11-17 14:30:00,82.25,82.32,82.21,82.23,210381.0,81.236,81.3051,81.1965,81.2162,210381.0
2023-11-17 15:00:00,82.23,82.41,82.15,82.4,332469.0,81.2162,81.394,81.1372,81.3841,332469.0
2023-11-17 15:30:00,82.4,82.44,82.23,82.41,851199.0,81.3841,81.4236,81.2162,81.394,851199.0
2023-11-20 09:30:00,82.29,82.29,81.75,82.11,248368.0,81.2755,81.2755,80.7422,81.0977,248368.0
2023-11-20 10:00:00,82.16,82.21,81.89,82.15,110914.0,81.1471,81.1965,80.8804,81.1372,110914.0
2023-11-20 10:30:00,82.13,82.39,82.13,82.3,119780.0,81.1175,81.3743,81.1175,81.2854,119780.0
2023-11-20 11:00:00,82.29,82.29,82.12,82.2,77989.0,81.2755,81.2755,81.1076,81.1866,77989.0
2023-11-20 11:30:00,82.19,82.29,82.08,82.16,50632.0,81.1767,81.2755,81.0681,81.1471,50632.0
2023-11-20 12:00:00,82.15,82.26,82.12,82.14,34494.0,81.1372,81.2459,81.1076,81.1273,34494.0
2023-11-20 12:30:00,82.14,82.26,82.14,82.25,55520.0,81.1273,81.2459,81.1273,81.236,55520.0
2023-11-20 13:00:00,82.26,82.57,82.23,82.54,212180.0,81.2459,81.552,81.2162,81.5224,212180.0
2023-11-20 13:30:00,82.54,82.54,82.45,82.47,31975.0,81.5224,81.5224,81.4335,81.4533,31975.0
2023-11-20 14:00:00,82.48,82.52,82.34,82.39,55015.0,81.4632,81.5027,81.3249,81.3743,55015.0
2023-11-20 14:30:00,82.4,82.57,82.4,82.48,52478.0,81.3841,81.552,81.3841,81.4632,52478.0
2023-11-20 15:00:00,82.47,82.72,82.45,82.71,101817.0,81.4533,81.7002,81.4335,81.6903,101817.0
2023-11-20 15:30:00,82.71,82.72,82.49,82.61,394254.0,81.6903,81.7002,81.473,81.5916,394254.0
2023-11-21 09:30:00,82.08,82.18,81.83,82.01,291217.0,81.0681,81.1669,80.8212,80.9989,291217.0
2023-11-21 10:00:00,82.01,82.37,81.83,82.01,246217.0,80.9989,81.3545,80.8212,80.9989,246217.0
2023-11-21 10:30:00,82.04,82.21,82.0,82.18,118344.0,81.0286,81.1965,80.9891,81.1669,118344.0
2023-11-21 11:00:00,82.19,82.23,81.94,82.01,92644.0,81.1767,81.2162,80.9298,80.9989,92644.0
2023-11-21 11:30:00,82.02,82.11,81.96,82.04,60441.0,81.0088,81.0977,80.9496,81.0286,60441.0
2023-11-21 12:00:00,82.04,82.13,82.02,82.09,90858.0,81.0286,81.1175,81.0088,81.078,90858.0
2023-11-21 12:30:00,82.09,82.3,82.09,82.27,50199.0,81.078,81.2854,81.078,81.2557,50199.0
2023-11-21 13:00:00,82.26,82.26,81.96,82.03,81962.0,81.2459,81.2459,80.9496,81.0187,81962.0
2023-11-21 13:30:00,82.03,82.16,82.02,82.07,44800.0,81.0187,81.1471,81.0088,81.0582,44800.0
2023-11-21 14:00:00,82.06,82.08,81.95,82.04,88904.0,81.0483,81.0681,80.9397,81.0286,88904.0
2023-11-21 14:30:00,82.05,82.05,81.91,82.0,87845.0,81.0385,81.0385,80.9002,80.9891,87845.0
2023-11-21 15:00:00,82.0,82.09,81.92,81.96,90772.0,80.9891,81.078,80.9101,80.9496,90772.0
2023-11-21 15:30:00,81.96,81.97,81.75,81.81,308456.0,80.9496,80.9594,80.7422,80.8014,308456.0
2023-11-22 09:30:00,82.34,82.88,82.17,82.41,332925.0,81.3249,81.8582,81.157,81.394,332925.0
2023-11-22 10:00:00,82.4,82.6,82.2,82.59,217311.0,81.3841,81.5817,81.1866,81.5718,217311.0
2023-11-22 10:30:00,82.6,82.75,82.37,82.39,196818.0,81.5817,81.7298,81.3545,81.3743,196818.0
2023-11-22 11:00:00,82.38,82.53,82.36,82.46,86689.0,81.3644,81.5125,81.3446,81.4434,86689.0
2023-11-22 11:30:00,82.46,82.69,82.46,82.69,48774.0,81.4434,81.6706,81.4434,81.6706,48774.0
2023-11-22 12:00:00,82.68,82.72,82.32,82.35,100589.0,81.6607,81.7002,81.3051,81.3348,100589.0
2023-11-22 12:30:00,82.33,82.36,82.12,82.24,54683.0,81.315,81.3446,81.1076,81.2261,54683.0
2023-11-22 13:00:00,82.26,82.35,82.23,82.32,39176.0,81.2459,81.3348,81.2162,81.3051,39176.0
2023-11-22 13:30:00,82.34,82.35,82.15,82.17,53381.0,81.3249,81.3348,81.1372,81.157,53381.0
2023-11-22 14:00:00,82.16,82.23,82.08,82.18,31274.0,81.1471,81.2162,81.0681,81.1669,31274.0
2023-11-22 14:30:00,82.18,82.22,81.88,82.16,83455.0,81.1669,81.2064,80.8706,81.1471,83455.0
2023-11-22 15:00:00,82.15,82.25,82.11,82.25,99153.0,81.1372,81.236,81.0977,81.236,99153.0
2023-11-22 15:30:00,82.25,82.31,82.2,82.24,230904.0,81.236,81.2953,81.1866,81.2261,230904.0
2023-11-24 09:30:00,82.1,82.35,81.88,82.31,179776.0,81.0878,81.3348,80.8706,81.2953,179776.0
2023-11-24 10:00:00,82.32,82.55,82.3,82.48,90547.0,81.3051,81.5323,81.2854,81.4632,90547.0
2023-11-24 10:30:00,82.48,82.6,82.35,82.56,118015.0,81.4632,81.5817,81.3348,81.5422,118015.0
2023-11-24 11:00:00,82.55,82.55,82.4,82.44,54702.0,81.5323,81.5323,81.3841,81.4236,54702.0
2023-11-24 11:30:00,82.43,82.49,82.28,82.39,175743.0,81.4138,81.473,81.2656,81.3743,175743.0
2023-11-24 12:00:00,82.39,82.49,82.35,82.36,82239.0,81.3743,81.473,81.3348,81.3446,82239.0
2023-11-24 12:30:00,82.37,82.58,82.37,82.53,100547.0,81.3545,81.5619,81.3545,81.5125,100547.0
2023-11-27 09:30:00,82.13,82.37,81.98,82.12,282815.0,81.1175,81.3545,80.9693,81.1076,282815.0
2023-11-27 10:00:00,82.14,82.2,81.95,82.15,208797.0,81.1273,81.1866,80.9397,81.1372,208797.0
2023-11-27 10:30:00,82.16,82.41,82.14,82.38,167063.0,81.1471,81.394,81.1273,81.3644,167063.0
2023-11-27 11:00:00,82.39,82.56,82.3,82.56,132640.0,81.3743,81.5422,81.2854,81.5422,132640.0
2023-11-27 11:30:00,82.56,82.62,82.46,82.51,87449.0,81.5422,81.6014,81.4434,81.4928,87449.0
2023-11-27 12:00:00,82.49,82.52,82.4,82.41,72182.0,81.473,81.5027,81.3841,81.394,72182.0
2023-11-27 12:30:00,82.41,82.57,82.41,82.51,53099.0,81.394,81.552,81.394,81.4928,53099.0
2023-11-27 13:00:00,82.51,82.64,82.45,82.58,61607.0,81.4928,81.6212,81.4335,81.5619,61607.0
2023-11-27 13:30:00,82.59,82.62,82.49,82.54,44388.0,81.5718,81.6014,81.473,81.5224,44388.0
2023-11-27 14:00:00,82.54,82.61,82.5,82.53,71880.0,81.5224,81.5916,81.4829,81.5125,71880.0
2023-11-27 14:30:00,82.52,82.55,82.41,82.49,90488.0,81.5027,81.5323,81.394,81.473,90488.0
2023-11-27 15:00:00,82.48,82.64,82.47,82.63,85363.0,81.4632,81.6212,81.4533,81.6113,85363.0
2023-11-27 15:30:00,82.63,82.69,82.4,82.41,251825.0,81.6113,81.6706,81.3841,81.394,251825.0
2023-11-28 09:30:00,82.19,82.25,81.85,81.91,134336.0,81.1767,81.236,80.8409,80.9002,134336.0
2023-11-28 10:00:00,81.9,82.25,81.77,82.18,102543.0,80.8903,81.236,80.7619,81.1669,102543.0
2023-11-28 10:30:00,82.15,82.46,82.06,82.46,182901.0,81.1372,81.4434,81.0483,81.4434,182901.0
2023-11-28 11:00:00,82.46,82.64,82.38,82.4,184781.0,81.4434,81.6212,81.3644,81.3841,184781.0
2023-11-28 11:30:00,82.41,82.64,82.4,82.5,102504.0,81.394,81.6212,81.3841,81.4829,102504.0
2023-11-28 12:00:00,82.51,82.56,82.25,82.3,118067.0,81.4928,81.5422,81.236,81.2854,118067.0
2023-11-28 12:30:00,82.29,82.36,82.15,82.15,108258.0,81.2755,81.3446,81.1372,81.1372,108258.0
2023-11-28 13:00:00,82.15,82.15,81.79,81.94,215699.0,81.1372,81.1372,80.7817,80.9298,215699.0
2023-11-28 13:30:00,81.94,82.03,81.88,81.91,47064.0,80.9298,81.0187,80.8706,80.9002,47064.0
2023-11-28 14:00:00,81.91,82.03,81.86,82.0,108644.0,80.9002,81.0187,80.8508,80.9891,108644.0
2023-11-28 14:30:00,82.0,82.24,81.97,82.18,120808.0,80.9891,81.2261,80.9594,81.1669,120808.0
2023-11-28 15:00:00,82.18,82.23,81.85,81.91,96271.0,81.1669,81.2162,80.8409,80.9002,96271.0
2023-11-28 15:30:00,81.9,82.03,81.81,81.89,391088.0,80.8903,81.0187,80.8014,80.8804,391088.0
2023-11-29 09:30:00,82.7,83.42,82.53,83.39,309636.0,81.6804,82.3916,81.5125,82.3619,309636.0
2023-11-29 10:00:00,83.4,83.52,82.97,83.16,164661.0,82.3718,82.4903,81.9471,82.1348,164661.0
2023-11-29 10:30:00,83.17,83.34,83.02,83.27,85888.0,82.1446,82.3126,81.9965,82.2434,85888.0
2023-11-29 11:00:00,83.26,83.27,82.86,82.87,59896.0,82.2335,82.2434,81.8385,81.8483,59896.0
2023-11-29 11:30:00,82.87,83.12,82.77,83.09,76530.0,81.8483,82.0953,81.7496,82.0656,76530.0
2023-11-29 12:00:00,83.1,83.26,83.03,83.25,116637.0,82.0755,82.2335,82.0064,82.2237,116637.0
2023-11-29 12:30:00,83.26,83.3,83.04,83.07,40025.0,82.2335,82.273,82.0163,82.0459,40025.0
2023-11-29 13:00:00,83.07,83.1,82.95,83.09,74886.0,82.0459,82.0755,81.9274,82.0656,74886.0
2023-11-29 13:30:00,83.08,83.16,82.98,83.09,40068.0,82.0558,82.1348,81.957,82.0656,40068.0
2023-11-29 14:00:00,83.09,83.21,83.04,83.05,92700.0,82.0656,82.1842,82.0163,82.0261,92700.0
2023-11-29 14:30:00,83.04,83.04,82.86,82.94,112328.0,82.0163,82.0163,81.8385,81.9175,112328.0
2023-11-29 15:00:00,82.94,82.98,82.77,82.84,145311.0,81.9175,81.957,81.7496,81.8187,145311.0
2023-11-29 15:30:00,82.84,82.87,82.67,82.75,461139.0,81.8187,81.8483,81.6508,81.7298,461139.0
2023-11-30 09:30:00,82.67,82.82,81.76,82.64,275441.0,81.6508,81.799,80.752,81.6212,275441.0
2023-11-30 10:00:00,82.66,82.71,82.4,82.6,103701.0,81.6409,81.6903,81.3841,81.5817,103701.0
2023-11-30 10:30:00,82.61,82.98,82.41,82.97,106464.0,81.5916,81.957,81.394,81.9471,106464.0
2023-11-30 11:00:00,82.97,83.07,82.75,82.8,90468.0,81.9471,82.0459,81.7298,81.7792,90468.0
2023-11-30 11:30:00,82.81,82.96,82.62,82.64,160576.0,81.7891,81.9372,81.6014,81.6212,160576.0
2023-11-30 12:00:00,82.63,82.81,82.58,82.6,151475.0,81.6113,81.7891,81.5619,81.5817,151475.0
2023-11-30 12:30:00,82.61,82.75,82.54,82.63,59623.0,81.5916,81.7298,81.5224,81.6113,59623.0
2023-11-30 13:00:00,82.63,82.81,82.48,82.71,82701.0,81.6113,81.7891,81.4632,81.6903,82701.0
2023-11-30 13:30:00,82.71,82.74,82.62,82.72,52993.0,81.6903,81.7199,81.6014,81.7002,52993.0
2023-11-30 14:00:00,82.71,82.87,82.71,82.76,44938.0,81.6903,81.8483,81.6903,81.7397,44938.0
2023-11-30 14:30:00,82.76,82.94,82.73,82.92,48135.0,81.7397,81.9175,81.7101,81.8977,48135.0
2023-11-30 15:00:00,82.92,82.92,82.59,82.63,65964.0,81.8977,81.8977,81.5718,81.6113,65964.0
2023-11-30 15:30:00,82.62,83.04,82.6,82.94,295197.0,81.6014,82.0163,81.5817,81.9175,295197.0
2023-12-01 09:30:00,82.99,83.61,82.84,83.44,308869.0,81.9669,82.5792,81.8187,82.4113,308869.0
2023-12-01 10:00:00,83.45,83.92,83.45,83.72,154743.0,82.4212,82.8854,82.4212,82.6879,154743.0
2023-12-01 10:30:00,83.71,84.04,83.63,83.93,123884.0,82.678,83.0039,82.599,82.8953,123884.0
2023-12-01 11:00:00,83.94,84.44,83.64,84.42,470564.0,82.9052,83.399,82.6089,83.3792,470564.0
2023-12-01 11:30:00,84.43,84.94,84.28,84.87,183862.0,83.3891,83.8928,83.241,83.8237,183862.0
2023-12-01 12:00:00,84.87,84.97,84.74,84.84,163515.0,83.8237,83.9225,83.6953,83.7941,163515.0
2023-12-01 12:30:00,84.83,85.17,84.81,85.15,104813.0,83.7842,84.12,83.7644,84.1002,104813.0
2023-12-01 13:00:00,85.16,85.24,85.12,85.13,139260.0,84.1101,84.1891,84.0706,84.0805,139260.0
2023-12-01 13:30:00,85.13,85.18,84.95,85.07,93256.0,84.0805,84.1299,83.9027,84.0212,93256.0
2023-12-01 14:00:00,85.07,85.21,85.04,85.14,105425.0,84.0212,84.1595,83.9916,84.0904,105425.0
2023-12-01 14:30:00,85.15,85.27,85.1,85.26,91265.0,84.1002,84.2188,84.0509,84.2089,91265.0
2023-12-01 15:00:00,85.26,85.34,85.07,85.32,181856.0,84.2089,84.2879,84.0212,84.2681,181856.0
2023-12-01 15:30:00,85.34,85.49,85.13,85.46,669001.0,84.2879,84.436,84.0805,84.4064,669001.0
2023-12-04 09:30:00,84.99,86.07,84.84,85.72,398591.0,83.9422,85.0089,83.7941,84.6632,398591.0
2023-12-04 10:00:00,85.73,86.04,85.41,85.53,223317.0,84.6731,84.9793,84.357,84.4756,223317.0
2023-12-04 10:30:00,85.52,85.69,85.26,85.33,247507.0,84.4657,84.6336,84.2089,84.278,247507.0
2023-12-04 11:00:00,85.3,85.59,85.25,85.5,116403.0,84.2484,84.5348,84.199,84.4459,116403.0
2023-12-04 11:30:00,85.49,86.1,85.46,86.1,219309.0,84.436,85.0385,84.4064,85.0385,219309.0
2023-12-04 12:00:00,86.11,86.21,85.99,86.16,110297.0,85.0484,85.1472,84.9299,85.0978,110297.0
2023-12-04 12:30:00,86.17,86.31,86.16,86.29,100650.0,85.1077,85.2459,85.0978,85.2262,100650.0
2023-12-04 13:00:00,86.28,86.29,85.9,85.91,86090.0,85.2163,85.2262,84.841,84.8509,86090.0
2023-12-04 13:30:00,85.91,86.0,85.8,85.82,75200.0,84.8509,84.9398,84.7422,84.762,75200.0
2023-12-04 14:00:00,85.84,85.95,85.8,85.84,95219.0,84.7817,84.8904,84.7422,84.7817,95219.0
2023-12-04 14:30:00,85.84,85.96,85.82,85.9,104077.0,84.7817,84.9003,84.762,84.841,104077.0
2023-12-04 15:00:00,85.9,85.9,85.74,85.81,121033.0,84.841,84.841,84.683,84.7521,121033.0
2023-12-04 15:30:00,85.81,86.08,85.76,86.02,375808.0,84.7521,85.0188,84.7027,84.9595,375808.0
2023-12-05 09:30:00,85.71,85.89,85.29,85.72,301732.0,84.6533,84.8311,84.2385,84.6632,301732.0
2023-12-05 10:00:00,85.73,86.05,85.54,85.8,214471.0,84.6731,84.9891,84.4854,84.7422,214471.0
2023-12-05 10:30:00,85.81,86.03,85.52,86.03,146926.0,84.7521,84.9694,84.4657,84.9694,146926.0
2023-12-05 11:00:00,86.03,86.06,85.66,85.87,338282.0,84.9694,84.999,84.6039,84.8114,338282.0
2023-12-05 11:30:00,85.88,86.14,85.66,85.74,256998.0,84.8212,85.078,84.6039,84.683,256998.0
2023-12-05 12:00:00,85.75,85.82,85.53,85.58,58607.0,84.6928,84.762,84.4756,84.5249,58607.0
2023-12-05 12:30:00,85.58,85.59,85.29,85.59,160111.0,84.5249,84.5348,84.2385,84.5348,160111.0
2023-12-05 13:00:00,85.6,85.72,85.46,85.57,60911.0,84.5447,84.6632,84.4064,84.5151,60911.0
2023-12-05 13:30:00,85.58,85.63,85.46,85.61,64029.0,84.5249,84.5743,84.4064,84.5546,64029.0
2023-12-05 14:00:00,85.6,85.77,85.55,85.76,46065.0,84.5447,84.7126,84.4953,84.7027,46065.0
2023-12-05 14:30:00,85.76,85.76,85.54,85.69,48440.0,84.7027,84.7027,84.4854,84.6336,48440.0
2023-12-05 15:00:00,85.69,85.84,85.64,85.66,160851.0,84.6336,84.7817,84.5842,84.6039,160851.0
2023-12-05 15:30:00,85.66,85.7,85.52,85.63,345107.0,84.6039,84.6435,84.4657,84.5743,345107.0
2023-12-06 09:30:00,86.57,87.69,86.53,87.41,635318.0,85.5027,86.6089,85.4632,86.3324,635318.0
2023-12-06 10:00:00,87.42,87.79,87.27,87.3,271727.0,86.3423,86.7077,86.1941,86.2237,271727.0
2023-12-06 10:30:00,87.31,87.64,87.25,87.29,172232.0,86.2336,86.5595,86.1743,86.2139,172232.0
2023-12-06 11:00:00,87.29,87.48,87.17,87.21,252743.0,86.2139,86.4015,86.0953,86.1348,252743.0
2023-12-06 11:30:00,87.22,87.25,87.02,87.25,296054.0,86.1447,86.1743,85.9472,86.1743,296054.0
2023-12-06 12:00:00,87.24,87.24,87.04,87.12,63463.0,86.1645,86.1645,85.9669,86.046,63463.0
2023-12-06 12:30:00,87.12,87.32,87.05,87.14,101990.0,86.046,86.2435,85.9768,86.0657,101990.0
2023-12-06 13:00:00,87.14,87.35,87.06,87.34,87728.0,86.0657,86.2731,85.9867,86.2632,87728.0
2023-12-06 13:30:00,87.34,87.39,87.25,87.38,75560.0,86.2632,86.3126,86.1743,86.3027,75560.0
2023-12-06 14:00:00,87.39,87.41,87.07,87.08,68051.0,86.3126,86.3324,85.9966,86.0064,68051.0
2023-12-06 14:30:00,87.09,87.27,87.0,87.0,61392.0,86.0163,86.1941,85.9274,85.9274,61392.0
2023-12-06 15:00:00,87.0,87.05,86.63,86.67,157315.0,85.9274,85.9768,85.562,85.6015,157315.0
2023-12-06 15:30:00,86.63,86.84,86.63,86.72,483081.0,85.562,85.7694,85.562,85.6509,483081.0
2023-12-07 09:30:00,86.89,87.1,86.62,87.03,433961.0,85.8188,86.0262,85.5521,85.9571,433961.0
2023-12-07 10:00:00,87.01,87.17,86.84,87.13,276780.0,85.9373,86.0953,85.7694,86.0558,276780.0
2023-12-07 10:30:00,87.14,87.21,86.86,86.89,203542.0,86.0657,86.1348,85.7892,85.8188,203542.0
2023-12-07 11:00:00,86.92,87.01,86.65,86.94,151079.0,85.8484,85.9373,85.5817,85.8682,151079.0
2023-12-07 11:30:00,86.95,87.08,86.88,86.92,70771.0,85.878,86.0064,85.8089,85.8484,70771.0
2023-12-07 12:00:00,86.94,87.01,86.72,86.92,154380.0,85.8682,85.9373,85.6509,85.8484,154380.0
2023-12-07 12:30:00,86.92,87.09,86.89,86.99,76051.0,85.8484,86.0163,85.8188,85.9176,76051.0
2023-12-07 13:00:00,86.98,87.04,86.94,87.03,92936.0,85.9077,85.9669,85.8682,85.9571,92936.0
2023-12-07 13:30:00,87.03,87.14,86.98,87.13,69129.0,85.9571,86.0657,85.9077,86.0558,69129.0
2023-12-07 14:00:00,87.14,87.29,87.09,87.24,70666.0,86.0657,86.2139,86.0163,86.1645,70666.0
2023-12-07 14:30:00,87.24,87.29,87.09,87.12,77100.0,86.1645,86.2139,86.0163,86.046,77100.0
2023-12-07 15:00:00,87.11,87.24,87.08,87.15,238671.0,86.0361,86.1645,86.0064,86.0756,238671.0
2023-12-07 15:30:00,87.15,87.45,87.12,87.41,410821.0,86.0756,86.3719,86.046,86.3324,410821.0
2023-12-08 09:30:00,87.34,88.26,87.34,88.19,395380.0,86.2632,87.1719,86.2632,87.1028,395380.0
2023-12-08 10:00:00,88.25,88.83,88.25,88.49,358452.0,87.162,87.7349,87.162,87.3991,358452.0
2023-12-08 10:30:00,88.51,88.54,88.14,88.37,171265.0,87.4188,87.4484,87.0534,87.2805,171265.0
2023-12-08 11:00:00,88.35,88.36,87.85,88.08,207606.0,87.2608,87.2707,86.767,86.9941,207606.0
2023-12-08 11:30:00,88.09,88.26,88.0,88.07,271013.0,87.004,87.1719,86.9151,86.9842,271013.0
2023-12-08 12:00:00,88.06,88.15,87.87,88.14,120898.0,86.9744,87.0633,86.7867,87.0534,120898.0
2023-12-08 12:30:00,88.15,88.23,88.09,88.2,124583.0,87.0633,87.1423,87.004,87.1126,124583.0
2023-12-08 13:00:00,88.21,88.4,88.12,88.37,64911.0,87.1225,87.3102,87.0336,87.2805,64911.0
2023-12-08 13:30:00,88.37,88.52,88.27,88.5,168679.0,87.2805,87.4287,87.1818,87.4089,168679.0
2023-12-08 14:00:00,88.5,88.59,88.43,88.58,69108.0,87.4089,87.4978,87.3398,87.488,69108.0
2023-12-08 14:30:00,88.59,88.64,88.48,88.64,88313.0,87.4978,87.5472,87.3892,87.5472,88313.0
2023-12-08 15:00:00,88.64,88.66,88.4,88.48,161438.0,87.5472,87.567,87.3102,87.3892,161438.0
2023-12-08 15:30:00,88.48,88.56,88.37,88.45,431191.0,87.3892,87.4682,87.2805,87.3596,431191.0
2023-12-11 09:30:00,88.58,88.92,88.3,88.78,315934.0,87.488,87.8238,87.2114,87.6855,315934.0
2023-12-11 10:00:00,88.79,88.97,88.62,88.66,105303.0,87.6954,87.8731,87.5275,87.567,105303.0
2023-12-11 10:30:00,88.66,88.88,88.65,88.75,75079.0,87.567,87.7843,87.5571,87.6559,75079.0
2023-12-11 11:00:00,88.74,88.79,88.43,88.59,67016.0,87.646,87.6954,87.3398,87.4978,67016.0
2023-12-11 11:30:00,88.61,88.85,88.53,88.79,106343.0,87.5176,87.7546,87.4386,87.6954,106343.0
2023-12-11 12:00:00,88.79,88.8,88.65,88.71,64239.0,87.6954,87.7052,87.5571,87.6163,64239.0
2023-12-11 12:30:00,88.71,88.8,88.68,88.74,47585.0,87.6163,87.7052,87.5867,87.646,47585.0
2023-12-11 13:00:00,88.74,88.87,88.69,88.8,139575.0,87.646,87.7744,87.5966,87.7052,139575.0
2023-12-11 13:30:00,88.81,88.83,88.62,88.75,73466.0,87.7151,87.7349,87.5275,87.6559,73466.0
2023-12-11 14:00:00,88.76,88.8,88.69,88.78,49525.0,87.6657,87.7052,87.5966,87.6855,49525.0
2023-12-11 14:30:00,88.77,88.88,88.68,88.68,85183.0,87.6756,87.7843,87.5867,87.5867,85183.0
2023-12-11 15:00:00,88.67,88.78,88.59,88.6,146700.0,87.5768,87.6855,87.4978,87.5077,146700.0
2023-12-11 15:30:00,88.59,88.72,88.57,88.69,334964.0,87.4978,87.6262,87.4781,87.5966,334964.0
2023-12-12 09:30:00,88.52,88.73,88.18,88.35,349975.0,87.4287,87.6361,87.0929,87.2608,349975.0
2023-12-12 10:00:00,88.36,88.73,88.27,88.5,195581.0,87.2707,87.6361,87.1818,87.4089,195581.0
2023-12-12 10:30:00,88.5,88.67,88.49,88.65,155825.0,87.4089,87.5768,87.3991,87.5571,155825.0
2023-12-12 11:00:00,88.66,88.66,88.37,88.42,158228.0,87.567,87.567,87.2805,87.3299,158228.0
2023-12-12 11:30:00,88.44,88.54,88.41,88.42,97808.0,87.3497,87.4484,87.32,87.3299,97808.0
2023-12-12 12:00:00,88.38,88.61,88.33,88.55,67637.0,87.2904,87.5176,87.241,87.4583,67637.0
2023-12-12 12:30:00,88.55,88.6,88.37,88.39,54894.0,87.4583,87.5077,87.2805,87.3003,54894.0
2023-12-12 13:00:00,88.37,88.58,88.28,88.58,76448.0,87.2805,87.488,87.1916,87.488,76448.0
2023-12-12 13:30:00,88.58,88.71,88.57,88.67,44414.0,87.488,87.6163,87.4781,87.5768,44414.0
2023-12-12 14:00:00,88.66,88.66,88.55,88.6,39605.0,87.567,87.567,87.4583,87.5077,39605.0
2023-12-12 14:30:00,88.6,88.76,88.6,88.74,66358.0,87.5077,87.6657,87.5077,87.646,66358.0
2023-12-12 15:00:00,88.75,88.85,88.72,88.74,140615.0,87.6559,87.7546,87.6262,87.646,140615.0
2023-12-12 15:30:00,88.74,88.74,88.35,88.45,627718.0,87.646,87.646,87.2608,87.3596,627718.0
2023-12-13 09:30:00,88.76,88.79,88.32,88.34,254300.0,87.6657,87.6954,87.2312,87.2509,254300.0
2023-12-13 10:00:00,88.34,88.35,88.04,88.04,110669.0,87.2509,87.2608,86.9546,86.9546,110669.0
2023-12-13 10:30:00,88.04,88.35,88.02,88.3,187678.0,86.9546,87.2608,86.9349,87.2114,187678.0
2023-12-13 11:00:00,88.29,88.3,87.99,88.01,67959.0,87.2015,87.2114,86.9052,86.925,67959.0
2023-12-13 11:30:00,88.02,88.02,87.61,87.67,152777.0,86.9349,86.9349,86.5299,86.5892,152777.0
2023-12-13 12:00:00,87.67,87.8,87.62,87.68,222018.0,86.5892,86.7176,86.5398,86.599,222018.0
2023-12-13 12:30:00,87.67,87.77,87.61,87.72,203553.0,86.5892,86.6879,86.5299,86.6386,203553.0
2023-12-13 13:00:00,87.72,87.73,87.47,87.56,70045.0,86.6386,86.6484,86.3916,86.4805,70045.0
2023-12-13 13:30:00,87.55,87.75,87.43,87.7,100686.0,86.4706,86.6682,86.3521,86.6188,100686.0
2023-12-13 14:00:00,87.8,89.22,87.71,89.21,383080.0,86.7176,88.1201,86.6287,88.1102,383080.0
2023-12-13 14:30:00,89.23,90.51,89.11,90.41,699400.0,88.1299,89.3942,88.0114,89.2954,699400.0
2023-12-13 15:00:00,90.43,90.95,90.22,90.37,393051.0,89.3151,89.8287,89.1077,89.2559,393051.0
2023-12-13 15:30:00,90.37,90.78,90.23,90.68,762233.0,89.2559,89.6608,89.1176,89.5621,762233.0
2023-12-14 09:30:00,92.17,94.12,91.95,93.82,600467.0,91.0337,92.9597,90.8164,92.6634,600467.0
2023-12-14 10:00:00,93.83,94.17,93.53,94.01,551274.0,92.6732,93.009,92.3769,92.851,551274.0
2023-12-14 10:30:00,94.01,94.49,93.91,94.47,383384.0,92.851,93.3251,92.7522,93.3053,383384.0
2023-12-14 11:00:00,94.46,94.67,94.32,94.61,362592.0,93.2955,93.5029,93.1572,93.4436,362592.0
2023-12-14 11:30:00,94.62,94.93,94.55,94.85,216716.0,93.4535,93.7597,93.3844,93.6807,216716.0
2023-12-14 12:00:00,94.86,95.25,94.81,95.15,393197.0,93.6905,94.0757,93.6411,93.977,393197.0
2023-12-14 12:30:00,95.14,95.65,95.11,95.31,562225.0,93.9671,94.4708,93.9374,94.135,562225.0
2023-12-14 13:00:00,95.3,95.36,94.92,94.93,810611.0,94.1251,94.1844,93.7498,93.7597,810611.0
2023-12-14 13:30:00,94.93,95.18,94.61,94.89,267901.0,93.7597,94.0066,93.4436,93.7202,267901.0
2023-12-14 14:00:00,94.89,95.44,94.88,95.39,276066.0,93.7202,94.2634,93.7103,94.214,276066.0
2023-12-14 14:30:00,95.38,95.81,95.32,95.78,240216.0,94.2041,94.6288,94.1449,94.5992,240216.0
2023-12-14 15:00:00,95.79,95.96,95.74,95.83,392792.0,94.6091,94.777,94.5597,94.6486,392792.0
2023-12-14 15:30:00,95.83,95.95,95.62,95.71,1482504.0,94.6486,94.7671,94.4412,94.53,1482504.0
2023-12-15 09:30:00,95.2,95.65,94.75,95.03,563157.0,94.0263,94.4708,93.5819,93.8584,563157.0
2023-12-15 10:00:00,95.04,95.62,95.04,95.54,467801.0,93.8683,94.4412,93.8683,94.3621,467801.0
2023-12-15 10:30:00,95.54,95.86,95.41,95.71,248727.0,94.3621,94.6782,94.2337,94.53,248727.0
2023-12-15 11:00:00,95.73,96.12,95.65,95.86,480442.0,94.5498,94.935,94.4708,94.6782,480442.0
2023-12-15 11:30:00,95.86,95.88,95.49,95.69,198822.0,94.6782,94.698,94.3128,94.5103,198822.0
2023-12-15 12:00:00,95.7,95.72,95.33,95.41,184829.0,94.5202,94.5399,94.1547,94.2337,184829.0
2023-12-15 12:30:00,95.42,95.49,95.11,95.2,218516.0,94.2436,94.3128,93.9374,94.0263,218516.0
2023-12-15 13:00:00,95.18,95.19,95.03,95.15,226248.0,94.0066,94.0165,93.8584,93.977,226248.0
2023-12-15 13:30:00,95.14,95.16,94.53,94.6,379434.0,93.9671,93.9868,93.3646,93.4337,379434.0
2023-12-15 14:00:00,94.56,94.76,94.53,94.55,182665.0,93.3942,93.5918,93.3646,93.3844,182665.0
2023-12-15 14:30:00,94.55,94.89,94.54,94.73,250780.0,93.3844,93.7202,93.3745,93.5621,250780.0
2023-12-15 15:00:00,94.74,94.99,94.72,94.86,224567.0,93.572,93.8189,93.5523,93.6905,224567.0
2023-12-15 15:30:00,94.87,95.05,94.59,94.71,747726.0,93.7004,93.8782,93.4239,93.5424,747726.0
2023-12-18 09:30:00,94.72,94.72,93.66,93.82,501045.0,93.7396,93.7396,92.6906,92.8489,501045.0
2023-12-18 10:00:00,93.87,93.99,93.38,93.6,276857.0,92.8984,93.0172,92.4135,92.6312,276857.0
2023-12-18 10:30:00,93.61,93.62,93.17,93.38,200307.0,92.6411,92.651,92.2057,92.4135,200307.0
2023-12-18 11:00:00,93.4,93.69,93.33,93.62,158662.0,92.4333,92.7203,92.364,92.651,158662.0
2023-12-18 11:30:00,93.6,93.68,93.39,93.64,188461.0,92.6312,92.7104,92.4234,92.6708,188461.0
2023-12-18 12:00:00,93.64,93.84,93.57,93.67,396945.0,92.6708,92.8687,92.6015,92.7005,396945.0
2023-12-18 12:30:00,93.68,93.94,93.68,93.89,88414.0,92.7104,92.9677,92.7104,92.9182,88414.0
2023-12-18 13:00:00,93.88,93.9,93.57,93.59,66798.0,92.9083,92.9281,92.6015,92.6213,66798.0
2023-12-18 13:30:00,93.59,93.72,93.56,93.65,108175.0,92.6213,92.75,92.5916,92.6807,108175.0
2023-12-18 14:00:00,93.64,93.74,93.52,93.56,96497.0,92.6708,92.7698,92.552,92.5916,96497.0
2023-12-18 14:30:00,93.56,93.85,93.48,93.76,120120.0,92.5916,92.8786,92.5124,92.7895,120120.0
2023-12-18 15:00:00,93.76,93.91,93.68,93.78,101119.0,92.7895,92.938,92.7104,92.8093,101119.0
2023-12-18 15:30:00,93.78,93.83,93.62,93.71,319633.0,92.8093,92.8588,92.651,92.7401,319633.0
2023-12-19 09:30:00,94.42,95.11,94.21,95.07,343746.0,93.4427,94.1256,93.2349,94.086,343746.0
2023-12-19 10:00:00,95.08,95.18,94.76,94.94,168055.0,94.0959,94.1948,93.7792,93.9573,168055.0
2023-12-19 10:30:00,94.93,95.11,94.81,95.05,98389.0,93.9474,94.1256,93.8287,94.0662,98389.0
2023-12-19 11:00:00,95.05,95.28,94.96,94.97,187063.0,94.0662,94.2938,93.9771,93.987,187063.0
2023-12-19 11:30:00,94.97,95.02,94.8,94.82,66737.0,93.987,94.0365,93.8188,93.8386,66737.0
2023-12-19 12:00:00,94.82,95.06,94.75,95.04,43038.0,93.8386,94.0761,93.7693,94.0563,43038.0
2023-12-19 12:30:00,95.04,95.1,94.89,95.05,153741.0,94.0563,94.1157,93.9078,94.0662,153741.0
2023-12-19 13:00:00,95.05,95.06,94.88,94.94,67658.0,94.0662,94.0761,93.898,93.9573,67658.0
2023-12-19 13:30:00,94.97,95.24,94.97,95.09,77450.0,93.987,94.2542,93.987,94.1058,77450.0
2023-12-19 14:00:00,95.09,95.11,95.02,95.09,57867.0,94.1058,94.1256,94.0365,94.1058,57867.0
2023-12-19 14:30:00,95.1,95.1,94.8,94.84,47790.0,94.1157,94.1157,93.8188,93.8584,47790.0
2023-12-19 15:00:00,94.86,94.96,94.84,94.94,130627.0,93.8782,93.9771,93.8584,93.9573,130627.0
2023-12-19 15:30:00,94.95,95.06,94.86,94.98,388130.0,93.9672,94.0761,93.8782,93.9969,388130.0
2023-12-20 09:30:00,94.57,95.27,94.47,95.2,225291.0,93.5912,94.2839,93.4922,94.2146,225291.0
2023-12-20 10:00:00,95.15,95.75,95.15,95.73,310943.0,94.1652,94.7589,94.1652,94.7392,310943.0
2023-12-20 10:30:00,95.73,95.99,95.69,95.77,278656.0,94.7392,94.9965,94.6996,94.7787,278656.0
2023-12-20 11:00:00,95.76,95.89,95.67,95.73,93849.0,94.7688,94.8975,94.6798,94.7392,93849.0
2023-12-20 11:30:00,95.75,95.79,95.65,95.71,94285.0,94.7589,94.7985,94.66,94.7194,94285.0
2023-12-20 12:00:00,95.74,95.77,95.63,95.68,80356.0,94.7491,94.7787,94.6402,94.6897,80356.0
2023-12-20 12:30:00,95.7,95.84,95.47,95.8,141477.0,94.7095,94.848,94.4818,94.8084,141477.0
2023-12-20 13:00:00,95.78,95.78,95.41,95.5,95066.0,94.7886,94.7886,94.4225,94.5115,95066.0
2023-12-20 13:30:00,95.5,95.59,95.39,95.42,145065.0,94.5115,94.6006,94.4027,94.4324,145065.0
2023-12-20 14:00:00,95.4,95.56,95.29,95.39,99236.0,94.4126,94.5709,94.3037,94.4027,99236.0
2023-12-20 14:30:00,95.39,95.4,94.31,94.53,218268.0,94.4027,94.4126,93.3339,93.5516,218268.0
2023-12-20 15:00:00,94.53,94.82,94.1,94.24,230409.0,93.5516,93.8386,93.126,93.2646,230409.0
2023-12-20 15:30:00,94.24,94.63,93.89,93.96,467437.0,93.2646,93.6505,92.9182,92.9875,467437.0
2023-12-21 09:30:00,95.04,95.46,94.75,94.97,248618.0,94.0563,94.4719,93.7693,93.987,248618.0
2023-12-21 10:00:00,94.97,95.1,94.63,94.73,187987.0,93.987,94.1157,93.6505,93.7495,187987.0
2023-12-21 10:30:00,94.73,94.96,94.58,94.75,135016.0,93.7495,93.9771,93.6011,93.7693,135016.0
2023-12-21 11:00:00,94.78,95.02,94.75,94.97,94707.0,93.799,94.0365,93.7693,93.987,94707.0
2023-12-21 11:30:00,94.98,94.98,94.48,94.5,127987.0,93.9969,93.9969,93.5021,93.5219,127987.0
2023-12-21 12:00:00,94.49,94.63,94.4,94.5,86114.0,93.512,93.6505,93.4229,93.5219,86114.0
2023-12-21 12:30:00,94.49,94.76,94.47,94.63,95705.0,93.512,93.7792,93.4922,93.6505,95705.0
2023-12-21 13:00:00,94.63,94.76,94.36,94.62,95211.0,93.6505,93.7792,93.3833,93.6406,95211.0
2023-12-21 13:30:00,94.65,94.85,94.58,94.85,140420.0,93.6703,93.8683,93.6011,93.8683,140420.0
2023-12-21 14:00:00,94.85,94.9,94.67,94.77,68917.0,93.8683,93.9177,93.6901,93.7891,68917.0
2023-12-21 14:30:00,94.78,94.89,94.6,94.71,51166.0,93.799,93.9078,93.6208,93.7297,51166.0
2023-12-21 15:00:00,94.71,94.99,94.58,94.99,100418.0,93.7297,94.0068,93.6011,94.0068,100418.0
2023-12-21 15:30:00,95.02,95.34,94.88,95.23,270069.0,94.0365,94.3532,93.898,94.2443,270069.0
2023-12-22 09:30:00,95.69,95.75,95.28,95.4,212923.0,94.6996,94.7589,94.2938,94.4126,212923.0
2023-12-22 10:00:00,95.45,95.77,95.28,95.75,254737.0,94.4621,94.7787,94.2938,94.7589,254737.0
2023-12-22 10:30:00,95.76,95.9,95.49,95.5,85772.0,94.7688,94.9074,94.5016,94.5115,85772.0
2023-12-22 11:00:00,95.51,95.68,95.34,95.66,102832.0,94.5214,94.6897,94.3532,94.6699,102832.0
2023-12-22 11:30:00,95.65,95.71,95.5,95.56,53466.0,94.66,94.7194,94.5115,94.5709,53466.0
2023-12-22 12:00:00,95.54,95.78,95.43,95.74,49401.0,94.5511,94.7886,94.4423,94.7491,49401.0
2023-12-22 12:30:00,95.75,95.8,95.67,95.73,27213.0,94.7589,94.8084,94.6798,94.7392,27213.0
2023-12-22 13:00:00,95.74,95.83,95.7,95.79,20266.0,94.7491,94.8381,94.7095,94.7985,20266.0
2023-12-22 13:30:00,95.8,95.87,95.7,95.83,31425.0,94.8084,94.8777,94.7095,94.8381,31425.0
2023-12-22 14:00:00,95.83,95.84,95.1,95.13,77863.0,94.8381,94.848,94.1157,94.1454,77863.0
2023-12-22 14:30:00,95.11,95.61,95.02,95.61,91169.0,94.1256,94.6204,94.0365,94.6204,91169.0
2023-12-22 15:00:00,95.64,95.68,95.49,95.65,55937.0,94.6501,94.6897,94.5016,94.66,55937.0
2023-12-22 15:30:00,95.66,95.66,95.37,95.58,304407.0,94.6699,94.6699,94.3829,94.5907,304407.0
2023-12-26 09:30:00,95.71,95.97,95.56,95.94,234645.0,94.7194,94.9767,94.5709,94.947,234645.0
2023-12-26 10:00:00,95.95,96.06,95.71,95.71,182136.0,94.9569,95.0657,94.7194,94.7194,182136.0
2023-12-26 10:30:00,95.73,95.93,95.7,95.91,98662.0,94.7392,94.9371,94.7095,94.9173,98662.0
2023-12-26 11:00:00,95.94,96.01,95.89,95.99,86658.0,94.947,95.0163,94.8975,94.9965,86658.0
2023-12-26 11:30:00,95.98,96.13,95.97,96.12,101400.0,94.9866,95.135,94.9767,95.1251,101400.0
2023-12-26 12:00:00,96.14,96.3,96.11,96.27,69851.0,95.1449,95.3033,95.1152,95.2736,69851.0
2023-12-26 12:30:00,96.26,96.27,96.0,96.14,169664.0,95.2637,95.2736,95.0064,95.1449,169664.0
2023-12-26 13:00:00,96.14,96.31,96.13,96.26,65251.0,95.1449,95.3132,95.135,95.2637,65251.0
2023-12-26 13:30:00,96.29,96.3,96.21,96.28,63872.0,95.2934,95.3033,95.2142,95.2835,63872.0
2023-12-26 14:00:00,96.28,96.42,96.27,96.38,61377.0,95.2835,95.422,95.2736,95.3824,61377.0
2023-12-26 14:30:00,96.38,96.45,96.3,96.35,80693.0,95.3824,95.4517,95.3033,95.3527,80693.0
2023-12-26 15:00:00,96.36,96.41,96.26,96.33,86683.0,95.3626,95.4121,95.2637,95.3329,86683.0
2023-12-26 15:30:00,96.33,96.37,96.15,96.17,251582.0,95.3329,95.3725,95.1548,95.1746,251582.0
2023-12-27 09:30:00,96.27,96.51,96.02,96.43,128223.0,95.2736,95.5111,95.0262,95.4319,128223.0
2023-12-27 10:00:00,96.43,96.57,96.3,96.54,78952.0,95.4319,95.5705,95.3033,95.5408,78952.0
2023-12-27 10:30:00,96.53,96.54,96.24,96.28,75372.0,95.5309,95.5408,95.2439,95.2835,75372.0
2023-12-27 11:00:00,96.28,96.55,96.21,96.47,87991.0,95.2835,95.5507,95.2142,95.4715,87991.0
2023-12-27 11:30:00,96.48,96.67,96.47,96.58,145185.0,95.4814,95.6694,95.4715,95.5804,145185.0
2023-12-27 12:00:00,96.57,96.61,96.48,96.56,33799.0,95.5705,95.61,95.4814,95.5606,33799.0
2023-12-27 12:30:00,96.55,96.59,96.39,96.54,27933.0,95.5507,95.5903,95.3923,95.5408,27933.0
2023-12-27 13:00:00,96.55,96.92,96.55,96.62,155368.0,95.5507,95.9168,95.5507,95.6199,155368.0
2023-12-27 13:30:00,96.63,96.68,96.5,96.5,75322.0,95.6298,95.6793,95.5012,95.5012,75322.0
2023-12-27 14:00:00,96.49,96.59,96.25,96.52,160645.0,95.4913,95.5903,95.2538,95.521,160645.0
2023-12-27 14:30:00,96.52,96.52,96.31,96.37,64663.0,95.521,95.521,95.3132,95.3725,64663.0
2023-12-27 15:00:00,96.38,96.54,96.35,96.45,189743.0,95.3824,95.5408,95.3527,95.4517,189743.0
2023-12-27 15:30:00,96.44,96.57,96.24,96.46,542058.0,95.4418,95.5705,95.2439,95.4616,542058.0
2023-12-28 09:30:00,96.37,96.46,95.92,96.36,174285.0,95.3725,95.4616,94.9272,95.3626,174285.0
2023-12-28 10:00:00,96.33,96.5,96.22,96.4,90382.0,95.3329,95.5012,95.2241,95.4022,90382.0
2023-12-28 10:30:00,96.41,96.45,96.08,96.16,74645.0,95.4121,95.4517,95.0855,95.1647,74645.0
2023-12-28 11:00:00,96.15,96.29,96.09,96.1,57210.0,95.1548,95.2934,95.0954,95.1053,57210.0
2023-12-28 11:30:00,96.11,96.19,96.01,96.15,26483.0,95.1152,95.1944,95.0163,95.1548,26483.0
2023-12-28 12:00:00,96.16,96.3,96.16,96.23,52744.0,95.1647,95.3033,95.1647,95.234,52744.0
2023-12-28 12:30:00,96.22,96.31,96.22,96.23,52257.0,95.2241,95.3132,95.2241,95.234,52257.0
2023-12-28 13:00:00,96.23,96.26,95.96,96.22,74950.0,95.234,95.2637,94.9668,95.2241,74950.0
2023-12-28 13:30:00,96.23,96.35,96.19,96.24,34822.0,95.234,95.3527,95.1944,95.2439,34822.0
2023-12-28 14:00:00,96.23,96.3,96.21,96.23,46963.0,95.234,95.3033,95.2142,95.234,46963.0
2023-12-28 14:30:00,96.23,96.3,96.17,96.22,53441.0,95.234,95.3033,95.1746,95.2241,53441.0
2023-12-28 15:00:00,96.22,96.26,96.1,96.19,124989.0,95.2241,95.2637,95.1053,95.1944,124989.0
2023-12-28 15:30:00,96.19,96.33,96.1,96.18,236096.0,95.1944,95.3329,95.1053,95.1845,236096.0
2023-12-29 09:30:00,95.84,96.36,95.55,96.23,194391.0,94.848,95.3626,94.561,95.234,194391.0
2023-12-29 10:00:00,96.25,96.31,95.98,96.01,82224.0,95.2538,95.3132,94.9866,95.0163,82224.0
2023-12-29 10:30:00,96.01,96.01,95.59,95.82,132241.0,95.0163,95.0163,94.6006,94.8282,132241.0
2023-12-29 11:00:00,95.83,95.98,95.55,95.61,171328.0,94.8381,94.9866,94.561,94.6204,171328.0
2023-12-29 11:30:00,95.6,95.8,95.56,95.68,65263.0,94.6105,94.8084,94.5709,94.6897,65263.0
2023-12-29 12:00:00,95.69,95.74,95.45,95.48,75690.0,94.6996,94.7491,94.4621,94.4917,75690.0
2023-12-29 12:30:00,95.48,95.87,95.46,95.84,49297.0,94.4917,94.8777,94.4719,94.848,49297.0
2023-12-29 13:00:00,95.85,95.89,95.7,95.71,60144.0,94.8579,94.8975,94.7095,94.7194,60144.0
2023-12-29 13:30:00,95.74,95.91,95.7,95.8,38833.0,94.7491,94.9173,94.7095,94.8084,38833.0
2023-12-29 14:00:00,95.81,95.83,95.66,95.7,40910.0,94.8183,94.8381,94.6699,94.7095,40910.0
2023-12-29 14:30:00,95.7,95.88,95.68,95.88,54735.0,94.7095,94.8876,94.6897,94.8876,54735.0
2023-12-29 15:00:00,95.88,95.99,95.79,95.97,117063.0,94.8876,94.9965,94.7985,94.9767,117063.0
2023-12-29 15:30:00,95.97,96.03,95.53,95.64,283867.0,94.9767,95.036,94.5412,94.6501,283867.0
2024-01-02 09:30:00,94.62,95.22,93.94,95.21,451935.0,93.6406,94.2344,92.9677,94.2245,451935.0
2024-01-02 10:00:00,95.22,95.41,94.9,95.0,144096.0,94.2344,94.4225,93.9177,94.0167,144096.0
2024-01-02 10:30:00,94.97,94.97,94.29,94.36,142978.0,93.987,93.987,93.3141,93.3833,142978.0
2024-01-02 11:00:00,94.34,94.82,94.33,94.71,122972.0,93.3635,93.8386,93.3536,93.7297,122972.0
2024-01-02 11:30:00,94.69,94.84,94.61,94.83,57022.0,93.7099,93.8584,93.6307,93.8485,57022.0
2024-01-02 12:00:00,94.84,94.88,94.6,94.68,92389.0,93.8584,93.898,93.6208,93.7,92389.0
2024-01-02 12:30:00,94.66,94.94,94.6,94.62,97880.0,93.6802,93.9573,93.6208,93.6406,97880.0
2024-01-02 13:00:00,94.6,94.69,94.49,94.51,106174.0,93.6208,93.7099,93.512,93.5318,106174.0
2024-01-02 13:30:00,94.51,94.65,94.44,94.47,125264.0,93.5318,93.6703,93.4625,93.4922,125264.0
2024-01-02 14:00:00,94.46,94.55,94.24,94.34,104300.0,93.4823,93.5714,93.2646,93.3635,104300.0
2024-01-02 14:30:00,94.34,94.34,94.07,94.08,134419.0,93.3635,93.3635,93.0963,93.1062,134419.0
2024-01-02 15:00:00,94.09,94.27,93.98,94.18,221375.0,93.1161,93.2943,93.0073,93.2052,221375.0
2024-01-02 15:30:00,94.18,94.51,94.13,94.51,371935.0,93.2052,93.5318,93.1557,93.5318,371935.0
2024-01-03 09:30:00,93.41,93.47,92.3,92.38,483078.0,92.4432,92.5025,91.3447,91.4238,483078.0
2024-01-03 10:00:00,92.37,92.86,92.13,92.25,248035.0,91.4139,91.8989,91.1764,91.2952,248035.0
2024-01-03 10:30:00,92.23,92.24,91.62,92.06,327074.0,91.2754,91.2853,90.6717,91.1071,327074.0
2024-01-03 11:00:00,92.06,92.35,92.06,92.25,312749.0,91.1071,91.3941,91.1071,91.2952,312749.0
2024-01-03 11:30:00,92.24,92.28,92.05,92.11,141129.0,91.2853,91.3249,91.0972,91.1566,141129.0
2024-01-03 12:00:00,92.11,92.25,91.98,92.25,170120.0,91.1566,91.2952,91.028,91.2952,170120.0
2024-01-03 12:30:00,92.27,92.56,92.16,92.54,171834.0,91.315,91.602,91.2061,91.5822,171834.0
2024-01-03 13:00:00,92.54,92.68,92.51,92.66,170385.0,91.5822,91.7207,91.5525,91.7009,170385.0
2024-01-03 13:30:00,92.66,92.68,92.45,92.48,117287.0,91.7009,91.7207,91.4931,91.5228,117287.0
2024-01-03 14:00:00,92.47,92.67,92.17,92.67,279269.0,91.5129,91.7108,91.216,91.7108,279269.0
2024-01-03 14:30:00,92.67,92.75,92.35,92.37,189826.0,91.7108,91.79,91.3941,91.4139,189826.0
2024-01-03 15:00:00,92.37,92.37,91.92,92.01,275477.0,91.4139,91.4139,90.9686,91.0577,275477.0
2024-01-03 15:30:00,92.01,92.29,91.84,91.87,320024.0,91.0577,91.3348,90.8894,90.9191,320024.0
2024-01-04 09:30:00,91.51,92.29,91.41,92.07,313084.0,90.5628,91.3348,90.4639,91.117,313084.0
2024-01-04 10:00:00,92.06,92.67,91.99,92.39,299784.0,91.1071,91.7108,91.0379,91.4337,299784.0
2024-01-04 10:30:00,92.39,92.48,92.18,92.24,143002.0,91.4337,91.5228,91.2259,91.2853,143002.0
2024-01-04 11:00:00,92.25,92.68,92.24,92.56,144912.0,91.2952,91.7207,91.2853,91.602,144912.0
2024-01-04 11:30:00,92.56,92.64,92.28,92.39,135765.0,91.602,91.6811,91.3249,91.4337,135765.0
2024-01-04 12:00:00,92.39,92.42,92.21,92.31,78932.0,91.4337,91.4634,91.2556,91.3546,78932.0
2024-01-04 12:30:00,92.31,92.34,92.13,92.25,81867.0,91.3546,91.3842,91.1764,91.2952,81867.0
2024-01-04 13:00:00,92.25,92.3,92.15,92.23,75941.0,91.2952,91.3447,91.1962,91.2754,75941.0
2024-01-04 13:30:00,92.24,92.29,92.07,92.08,60793.0,91.2853,91.3348,91.117,91.1269,60793.0
2024-01-04 14:00:00,92.09,92.19,92.03,92.06,79209.0,91.1368,91.2358,91.0775,91.1071,79209.0
2024-01-04 14:30:00,92.06,92.21,91.95,92.15,115525.0,91.1071,91.2556,90.9983,91.1962,115525.0
2024-01-04 15:00:00,92.15,92.28,91.89,91.95,158801.0,91.1962,91.3249,90.9389,90.9983,158801.0
2024-01-04 15:30:00,91.95,92.09,91.65,91.72,506288.0,90.9983,91.1368,90.7014,90.7707,506288.0
2024-01-05 09:30:00,91.3,92.49,90.96,92.23,396339.0,90.355,91.5327,90.0185,91.2754,396339.0
2024-01-05 10:00:00,92.22,92.99,92.19,92.73,312356.0,91.2655,92.0275,91.2358,91.7702,312356.0
2024-01-05 10:30:00,92.74,92.95,92.65,92.84,172182.0,91.7801,91.9879,91.691,91.8791,172182.0
2024-01-05 11:00:00,92.85,92.96,92.54,92.6,145486.0,91.889,91.9978,91.5822,91.6416,145486.0
2024-01-05 11:30:00,92.61,92.68,92.52,92.55,107160.0,91.6514,91.7207,91.5624,91.5921,107160.0
2024-01-05 12:00:00,92.56,92.56,92.13,92.2,82318.0,91.602,91.602,91.1764,91.2457,82318.0
2024-01-05 12:30:00,92.19,92.33,92.15,92.26,70446.0,91.2358,91.3743,91.1962,91.3051,70446.0
2024-01-05 13:00:00,92.26,92.49,92.14,92.49,93092.0,91.3051,91.5327,91.1863,91.5327,93092.0
2024-01-05 13:30:00,92.5,92.72,92.48,92.6,75566.0,91.5426,91.7603,91.5228,91.6416,75566.0
2024-01-05 14:00:00,92.61,92.85,92.61,92.72,100823.0,91.6514,91.889,91.6514,91.7603,100823.0
2024-01-05 14:30:00,92.7,92.74,92.21,92.26,146656.0,91.7405,91.7801,91.2556,91.3051,146656.0
2024-01-05 15:00:00,92.23,92.52,92.21,92.45,96423.0,91.2754,91.5624,91.2556,91.4931,96423.0
2024-01-05 15:30:00,92.44,92.58,92.3,92.4,377235.0,91.4832,91.6218,91.3447,91.4436,377235.0
2024-01-08 09:30:00,92.81,93.45,92.58,93.26,326045.0,91.8494,92.4828,91.6218,92.2947,326045.0
2024-01-08 10:00:00,93.26,93.53,93.08,93.46,170499.0,92.2947,92.5619,92.1166,92.4926,170499.0
2024-01-08 10:30:00,93.45,93.76,93.45,93.64,85320.0,92.4828,92.7895,92.4828,92.6708,85320.0
2024-01-08 11:00:00,93.65,93.82,93.56,93.62,79522.0,92.6807,92.8489,92.5916,92.651,79522.0
2024-01-08 11:30:00,93.64,93.67,93.41,93.51,85270.0,92.6708,92.7005,92.4432,92.5421,85270.0
2024-01-08 12:00:00,93.52,93.59,93.14,93.16,123396.0,92.552,92.6213,92.176,92.1958,123396.0
2024-01-08 12:30:00,93.17,93.42,93.16,93.42,61763.0,92.2057,92.4531,92.1958,92.4531,61763.0
2024-01-08 13:00:00,93.42,93.58,93.42,93.45,40967.0,92.4531,92.6114,92.4531,92.4828,40967.0
2024-01-08 13:30:00,93.46,93.63,93.46,93.6,66227.0,92.4926,92.6609,92.4926,92.6312,66227.0
2024-01-08 14:00:00,93.59,93.83,93.55,93.83,50927.0,92.6213,92.8588,92.5817,92.8588,50927.0
2024-01-08 14:30:00,93.83,93.88,93.76,93.84,173933.0,92.8588,92.9083,92.7895,92.8687,173933.0
2024-01-08 15:00:00,93.84,93.93,93.71,93.82,165543.0,92.8687,92.9578,92.7401,92.8489,165543.0
2024-01-08 15:30:00,93.81,94.12,93.78,94.06,291663.0,92.839,93.1458,92.8093,93.0864,291663.0
2024-01-09 09:30:00,93.18,93.63,92.92,93.56,246357.0,92.2155,92.6609,91.9582,92.5916,246357.0
2024-01-09 10:00:00,93.56,93.75,93.3,93.57,99184.0,92.5916,92.7796,92.3343,92.6015,99184.0
2024-01-09 10:30:00,93.59,93.62,93.41,93.41,111841.0,92.6213,92.651,92.4432,92.4432,111841.0
2024-01-09 11:00:00,93.41,93.69,93.39,93.68,78336.0,92.4432,92.7203,92.4234,92.7104,78336.0
2024-01-09 11:30:00,93.68,93.93,93.65,93.93,71886.0,92.7104,92.9578,92.6807,92.9578,71886.0
2024-01-09 12:00:00,93.94,94.03,93.84,94.03,64556.0,92.9677,93.0567,92.8687,93.0567,64556.0
2024-01-09 12:30:00,94.05,94.1,93.97,94.06,57769.0,93.0765,93.126,92.9974,93.0864,57769.0
2024-01-09 13:00:00,94.07,94.25,93.89,93.93,62628.0,93.0963,93.2745,92.9182,92.9578,62628.0
2024-01-09 13:30:00,93.92,94.18,93.79,94.13,142567.0,92.9479,93.2052,92.8192,93.1557,142567.0
2024-01-09 14:00:00,94.16,94.21,93.87,93.91,53533.0,93.1854,93.2349,92.8984,92.938,53533.0
2024-01-09 14:30:00,93.91,94.02,93.87,93.98,89432.0,92.938,93.0469,92.8984,93.0073,89432.0
2024-01-09 15:00:00,94.01,94.15,93.97,94.0,85175.0,93.037,93.1755,92.9974,93.0271,85175.0
2024-01-09 15:30:00,94.02,94.08,93.84,94.04,253088.0,93.0469,93.1062,92.8687,93.0666,253088.0
2024-01-10 09:30:00,94.49,95.27,94.48,94.9,527168.0,93.512,94.2839,93.5021,93.9177,527168.0
2024-01-10 10:00:00,94.91,94.91,94.43,94.79,201149.0,93.9276,93.9276,93.4526,93.8089,201149.0
2024-01-10 10:30:00,94.8,95.08,94.8,95.08,157372.0,93.8188,94.0959,93.8188,94.0959,157372.0
2024-01-10 11:00:00,95.09,95.09,94.63,94.64,134570.0,94.1058,94.1058,93.6505,93.6604,134570.0
2024-01-10 11:30:00,94.65,94.75,94.6,94.67,90885.0,93.6703,93.7693,93.6208,93.6901,90885.0
2024-01-10 12:00:00,94.67,94.83,94.6,94.79,69024.0,93.6901,93.8485,93.6208,93.8089,69024.0
2024-01-10 12:30:00,94.79,94.87,94.7,94.8,100155.0,93.8089,93.8881,93.7198,93.8188,100155.0
2024-01-10 13:00:00,94.8,95.0,94.69,94.81,140060.0,93.8188,94.0167,93.7099,93.8287,140060.0
2024-01-10 13:30:00,94.82,94.9,94.73,94.84,126939.0,93.8386,93.9177,93.7495,93.8584,126939.0
2024-01-10 14:00:00,94.84,95.04,94.8,94.96,177737.0,93.8584,94.0563,93.8188,93.9771,177737.0
2024-01-10 14:30:00,94.97,95.12,94.9,95.11,191590.0,93.987,94.1355,93.9177,94.1256,191590.0
2024-01-10 15:00:00,95.11,95.21,94.74,94.78,237033.0,94.1256,94.2245,93.7594,93.799,237033.0
2024-01-10 15:30:00,94.77,95.09,94.68,95.04,506180.0,93.7891,94.1058,93.7,94.0563,506180.0
2024-01-11 09:30:00,94.7,95.26,94.6,94.9,361626.0,93.7198,94.274,93.6208,93.9177,361626.0
2024-01-11 10:00:00,94.89,94.89,93.91,94.33,233198.0,93.9078,93.9078,92.938,93.3536,233198.0
2024-01-11 10:30:00,94.34,94.48,93.95,94.02,166706.0,93.3635,93.5021,92.9776,93.0469,166706.0
2024-01-11 11:00:00,94.02,94.18,93.81,93.93,136119.0,93.0469,93.2052,92.839,92.9578,136119.0
2024-01-11 11:30:00,93.92,94.15,93.75,93.9,234710.0,92.9479,93.1755,92.7796,92.9281,234710.0
2024-01-11 12:00:00,93.9,94.19,93.87,94.05,171894.0,92.9281,93.2151,92.8984,93.0765,171894.0
2024-01-11 12:30:00,94.06,94.42,94.04,94.35,86909.0,93.0864,93.4427,93.0666,93.3734,86909.0
2024-01-11 13:00:00,94.36,94.69,94.36,94.54,100530.0,93.3833,93.7099,93.3833,93.5615,100530.0
2024-01-11 13:30:00,94.52,94.77,94.46,94.77,135981.0,93.5417,93.7891,93.4823,93.7891,135981.0
2024-01-11 14:00:00,94.77,94.9,94.59,94.87,107605.0,93.7891,93.9177,93.611,93.8881,107605.0
2024-01-11 14:30:00,94.89,95.13,94.77,95.1,116681.0,93.9078,94.1454,93.7891,94.1157,116681.0
2024-01-11 15:00:00,95.1,95.27,94.92,95.19,145166.0,94.1157,94.2839,93.9375,94.2047,145166.0
2024-01-11 15:30:00,95.19,95.3,95.02,95.23,307104.0,94.2047,94.3136,94.0365,94.2443,307104.0
2024-01-12 09:30:00,95.74,95.82,94.79,94.81,282137.0,94.7491,94.8282,93.8089,93.8287,282137.0
2024-01-12 10:00:00,94.79,94.92,94.26,94.33,142503.0,93.8089,93.9375,93.2844,93.3536,142503.0
2024-01-12 10:30:00,94.36,94.45,93.82,94.0,237184.0,93.3833,93.4724,92.8489,93.0271,237184.0
2024-01-12 11:00:00,94.0,94.47,93.94,94.41,87682.0,93.0271,93.4922,92.9677,93.4328,87682.0
2024-01-12 11:30:00,94.4,94.46,94.04,94.13,106209.0,93.4229,93.4823,93.0666,93.1557,106209.0
2024-01-12 12:00:00,94.14,94.37,94.08,94.23,72696.0,93.1656,93.3932,93.1062,93.2547,72696.0
2024-01-12 12:30:00,94.21,94.37,94.11,94.28,42979.0,93.2349,93.3932,93.1359,93.3042,42979.0
2024-01-12 13:00:00,94.3,94.44,94.29,94.37,30815.0,93.324,93.4625,93.3141,93.3932,30815.0
2024-01-12 13:30:00,94.37,94.51,94.36,94.51,41345.0,93.3932,93.5318,93.3833,93.5318,41345.0
2024-01-12 14:00:00,94.5,94.61,94.43,94.45,45664.0,93.5219,93.6307,93.4526,93.4724,45664.0
2024-01-12 14:30:00,94.45,94.46,94.3,94.37,53286.0,93.4724,93.4823,93.324,93.3932,53286.0
2024-01-12 15:00:00,94.34,94.4,94.2,94.29,67575.0,93.3635,93.4229,93.225,93.3141,67575.0
2024-01-12 15:30:00,94.28,94.48,94.25,94.4,285486.0,93.3042,93.5021,93.2745,93.4229,285486.0
2024-01-16 09:30:00,93.65,93.78,92.98,93.3,227064.0,92.6807,92.8093,92.0176,92.3343,227064.0
2024-01-16 10:00:00,93.31,93.78,93.2,93.71,125815.0,92.3442,92.8093,92.2353,92.7401,125815.0
2024-01-16 10:30:00,93.73,94.01,93.72,93.75,96168.0,92.7599,93.037,92.75,92.7796,96168.0
2024-01-16 11:00:00,93.77,93.82,93.34,93.56,172158.0,92.7994,92.8489,92.3739,92.5916,172158.0
2024-01-16 11:30:00,93.57,93.64,93.25,93.39,57790.0,92.6015,92.6708,92.2848,92.4234,57790.0
2024-01-16 12:00:00,93.38,93.4,93.16,93.24,81329.0,92.4135,92.4333,92.1958,92.2749,81329.0
2024-01-16 12:30:00,93.21,93.25,93.12,93.2,88472.0,92.2452,92.2848,92.1562,92.2353,88472.0
2024-01-16 13:00:00,93.2,93.58,93.16,93.48,85241.0,92.2353,92.6114,92.1958,92.5124,85241.0
2024-01-16 13:30:00,93.5,93.55,93.22,93.31,64152.0,92.5322,92.5817,92.2551,92.3442,64152.0
2024-01-16 14:00:00,93.3,93.35,93.0,93.12,65823.0,92.3343,92.3838,92.0374,92.1562,65823.0
2024-01-16 14:30:00,93.12,93.31,93.07,93.28,87541.0,92.1562,92.3442,92.1067,92.3145,87541.0
2024-01-16 15:00:00,93.28,93.45,93.22,93.42,119880.0,92.3145,92.4828,92.2551,92.4531,119880.0
2024-01-16 15:30:00,93.42,93.76,93.36,93.75,300410.0,92.4531,92.7895,92.3937,92.7796,300410.0
2024-01-17 09:30:00,92.93,93.52,92.72,93.24,318360.0,91.9681,92.552,91.7603,92.2749,318360.0
2024-01-17 10:00:00,93.24,93.52,93.04,93.11,247994.0,92.2749,92.552,92.077,92.1463,247994.0
2024-01-17 10:30:00,93.09,93.21,93.02,93.17,71409.0,92.1265,92.2452,92.0572,92.2057,71409.0
2024-01-17 11:00:00,93.19,93.42,93.19,93.37,105159.0,92.2254,92.4531,92.2254,92.4036,105159.0
2024-01-17 11:30:00,93.37,93.55,93.33,93.38,38457.0,92.4036,92.5817,92.364,92.4135,38457.0
2024-01-17 12:00:00,93.38,93.4,93.1,93.16,105645.0,92.4135,92.4333,92.1364,92.1958,105645.0
2024-01-17 12:30:00,93.15,93.3,93.04,93.27,52312.0,92.1859,92.3343,92.077,92.3046,52312.0
2024-01-17 13:00:00,93.25,93.35,93.03,93.11,100343.0,92.2848,92.3838,92.0671,92.1463,100343.0
2024-01-17 13:30:00,93.1,93.1,92.93,93.1,75286.0,92.1364,92.1364,91.9681,92.1364,75286.0
2024-01-17 14:00:00,93.11,93.25,93.07,93.16,66448.0,92.1463,92.2848,92.1067,92.1958,66448.0
2024-01-17 14:30:00,93.17,93.35,93.17,93.27,44008.0,92.2057,92.3838,92.2057,92.3046,44008.0
2024-01-17 15:00:00,93.28,93.28,93.03,93.17,83456.0,92.3145,92.3145,92.0671,92.2057,83456.0
2024-01-17 15:30:00,93.17,93.5,93.14,93.44,256952.0,92.2057,92.5322,92.176,92.4729,256952.0
2024-01-18 09:30:00,94.31,94.99,94.31,94.66,293437.0,93.3339,94.0068,93.3339,93.6802,293437.0
2024-01-18 10:00:00,94.66,94.89,94.48,94.7,137185.0,93.6802,93.9078,93.5021,93.7198,137185.0
2024-01-18 10:30:00,94.7,94.94,94.5,94.57,160555.0,93.7198,93.9573,93.5219,93.5912,160555.0
2024-01-18 11:00:00,94.56,94.57,94.36,94.53,108696.0,93.5813,93.5912,93.3833,93.5516,108696.0
2024-01-18 11:30:00,94.52,94.56,94.05,94.06,100581.0,93.5417,93.5813,93.0765,93.0864,100581.0
2024-01-18 12:00:00,94.06,94.07,93.69,93.81,228404.0,93.0864,93.0963,92.7203,92.839,228404.0
2024-01-18 12:30:00,93.8,93.9,93.69,93.74,93299.0,92.8291,92.9281,92.7203,92.7698,93299.0
2024-01-18 13:00:00,93.74,93.74,93.5,93.69,291405.0,92.7698,92.7698,92.5322,92.7203,291405.0
2024-01-18 13:30:00,93.68,94.0,93.68,93.97,244488.0,92.7104,93.0271,92.7104,92.9974,244488.0
2024-01-18 14:00:00,93.97,94.32,93.96,94.31,193624.0,92.9974,93.3437,92.9875,93.3339,193624.0
2024-01-18 14:30:00,94.32,94.45,94.18,94.44,196118.0,93.3437,93.4724,93.2052,93.4625,196118.0
2024-01-18 15:00:00,94.45,94.64,94.42,94.62,106107.0,93.4724,93.6604,93.4427,93.6406,106107.0
2024-01-18 15:30:00,94.64,94.8,94.57,94.71,507554.0,93.6604,93.8188,93.5912,93.7297,507554.0
2024-01-19 09:30:00,94.96,94.96,94.02,94.45,211532.0,93.9771,93.9771,93.0469,93.4724,211532.0
2024-01-19 10:00:00,94.46,94.56,94.09,94.28,270993.0,93.4823,93.5813,93.1161,93.3042,270993.0
2024-01-19 10:30:00,94.29,94.4,94.09,94.37,188189.0,93.3141,93.4229,93.1161,93.3932,188189.0
2024-01-19 11:00:00,94.36,94.68,94.27,94.46,130225.0,93.3833,93.7,93.2943,93.4823,130225.0
2024-01-19 11:30:00,94.45,94.47,94.24,94.45,114931.0,93.4724,93.4922,93.2646,93.4724,114931.0
2024-01-19 12:00:00,94.46,94.75,94.38,94.73,105144.0,93.4823,93.7693,93.4031,93.7495,105144.0
2024-01-19 12:30:00,94.74,94.97,94.65,94.97,151305.0,93.7594,93.987,93.6703,93.987,151305.0
2024-01-19 13:00:00,94.97,95.26,94.85,95.25,92500.0,93.987,94.274,93.8683,94.2641,92500.0
2024-01-19 13:30:00,95.25,95.48,95.24,95.48,88484.0,94.2641,94.4917,94.2542,94.4917,88484.0
2024-01-19 14:00:00,95.49,95.91,95.43,95.78,151221.0,94.5016,94.9173,94.4423,94.7886,151221.0
2024-01-19 14:30:00,95.79,95.82,95.54,95.7,287513.0,94.7985,94.8282,94.5511,94.7095,287513.0
2024-01-19 15:00:00,95.7,95.76,95.57,95.67,438036.0,94.7095,94.7688,94.5808,94.6798,438036.0
2024-01-19 15:30:00,95.66,95.75,95.52,95.67,830312.0,94.6699,94.7589,94.5313,94.6798,830312.0
2024-01-22 09:30:00,96.25,96.93,96.22,96.82,417146.0,95.2538,95.9267,95.2241,95.8179,417146.0
2024-01-22 10:00:00,96.83,97.3,96.71,97.19,236662.0,95.8278,96.2929,95.709,96.184,236662.0
2024-01-22 10:30:00,97.19,97.2,96.68,96.74,159683.0,96.184,96.1939,95.6793,95.7387,159683.0
2024-01-22 11:00:00,96.75,96.89,96.57,96.89,82273.0,95.7486,95.8871,95.5705,95.8871,82273.0
2024-01-22 11:30:00,96.89,96.89,96.68,96.82,141778.0,95.8871,95.8871,95.6793,95.8179,141778.0
2024-01-22 12:00:00,96.84,96.87,96.67,96.85,52295.0,95.8377,95.8674,95.6694,95.8476,52295.0
2024-01-22 12:30:00,96.85,96.87,96.73,96.77,57602.0,95.8476,95.8674,95.7288,95.7684,57602.0
2024-01-22 13:00:00,96.76,96.84,96.61,96.66,76367.0,95.7585,95.8377,95.61,95.6595,76367.0
2024-01-22 13:30:00,96.65,96.92,96.64,96.85,79474.0,95.6496,95.9168,95.6397,95.8476,79474.0
2024-01-22 14:00:00,96.86,96.98,96.78,96.9,112951.0,95.8575,95.9762,95.7783,95.897,112951.0
2024-01-22 14:30:00,96.91,97.02,96.85,97.02,100418.0,95.9069,96.0158,95.8476,96.0158,100418.0
2024-01-22 15:00:00,97.03,97.42,96.92,97.41,199695.0,96.0257,96.4117,95.9168,96.4018,199695.0
2024-01-22 15:30:00,97.42,97.49,97.24,97.37,556233.0,96.4117,96.4809,96.2335,96.3622,556233.0
2024-01-23 09:30:00,96.5,96.79,95.64,95.77,638687.0,95.5012,95.7882,94.6501,94.7787,638687.0
2024-01-23 10:00:00,95.78,95.83,94.77,94.82,404925.0,94.7886,94.8381,93.7891,93.8386,404925.0
2024-01-23 10:30:00,94.83,94.83,94.14,94.41,350974.0,93.8485,93.8485,93.1656,93.4328,350974.0
2024-01-23 11:00:00,94.43,94.91,94.24,94.33,359397.0,93.4526,93.9276,93.2646,93.3536,359397.0
2024-01-23 11:30:00,94.33,94.42,94.25,94.42,168824.0,93.3536,93.4427,93.2745,93.4427,168824.0
2024-01-23 12:00:00,94.41,94.44,94.05,94.2,183983.0,93.4328,93.4625,93.0765,93.225,183983.0
2024-01-23 12:30:00,94.21,94.29,94.05,94.13,180001.0,93.2349,93.3141,93.0765,93.1557,180001.0
2024-01-23 13:00:00,94.14,94.25,94.02,94.06,88845.0,93.1656,93.2745,93.0469,93.0864,88845.0
2024-01-23 13:30:00,94.07,94.43,94.03,94.3,133282.0,93.0963,93.4526,93.0567,93.324,133282.0
2024-01-23 14:00:00,94.28,94.32,93.97,94.11,140190.0,93.3042,93.3437,92.9974,93.1359,140190.0
2024-01-23 14:30:00,94.09,94.45,93.99,94.4,202512.0,93.1161,93.4724,93.0172,93.4229,202512.0
2024-01-23 15:00:00,94.4,94.71,94.29,94.51,264955.0,93.4229,93.7297,93.3141,93.5318,264955.0
2024-01-23 15:30:00,94.51,94.6,94.3,94.34,871615.0,93.5318,93.6208,93.324,93.3635,871615.0
2024-01-24 09:30:00,95.15,95.2,93.91,93.92,398430.0,94.1652,94.2146,92.938,92.9479,398430.0
2024-01-24 10:00:00,93.92,94.11,93.5,94.01,288693.0,92.9479,93.1359,92.5322,93.037,288693.0
2024-01-24 10:30:00,94.01,94.29,93.78,93.89,335313.0,93.037,93.3141,92.8093,92.9182,335313.0
2024-01-24 11:00:00,93.89,94.14,93.85,94.05,296809.0,92.9182,93.1656,92.8786,93.0765,296809.0
2024-01-24 11:30:00,94.06,94.08,93.87,94.02,193191.0,93.0864,93.1062,92.8984,93.0469,193191.0
2024-01-24 12:00:00,94.01,94.02,93.72,93.9,215452.0,93.037,93.0469,92.75,92.9281,215452.0
2024-01-24 12:30:00,93.91,94.05,93.86,93.99,129917.0,92.938,93.0765,92.8885,93.0172,129917.0
2024-01-24 13:00:00,94.0,94.02,93.56,93.57,192201.0,93.0271,93.0469,92.5916,92.6015,192201.0
2024-01-24 13:30:00,93.55,93.55,93.2,93.27,220742.0,92.5817,92.5817,92.2353,92.3046,220742.0
2024-01-24 14:00:00,93.28,93.29,92.82,92.94,273395.0,92.3145,92.3244,91.8593,91.978,273395.0
2024-01-24 14:30:00,92.94,93.21,92.85,93.06,176706.0,91.978,92.2452,91.889,92.0968,176706.0
2024-01-24 15:00:00,93.05,93.09,92.67,92.73,355645.0,92.0869,92.1265,91.7108,91.7702,355645.0
2024-01-24 15:30:00,92.73,93.06,92.7,92.86,895599.0,91.7702,92.0968,91.7405,91.8989,895599.0
2024-01-25 09:30:00,93.91,94.26,93.44,94.06,478631.0,92.938,93.2844,92.4729,93.0864,478631.0
2024-01-25 10:00:00,94.07,94.21,93.78,93.95,304638.0,93.0963,93.2349,92.8093,92.9776,304638.0
2024-01-25 10:30:00,93.97,94.05,93.54,93.7,215411.0,92.9974,93.0765,92.5718,92.7302,215411.0
2024-01-25 11:00:00,93.69,94.05,93.6,94.05,132864.0,92.7203,93.0765,92.6312,93.0765,132864.0
2024-01-25 11:30:00,94.03,94.11,93.93,94.03,114774.0,93.0567,93.1359,92.9578,93.0567,114774.0
2024-01-25 12:00:00,94.03,94.1,93.78,94.03,116343.0,93.0567,93.126,92.8093,93.0567,116343.0
2024-01-25 12:30:00,94.06,94.09,93.93,94.02,80700.0,93.0864,93.1161,92.9578,93.0469,80700.0
2024-01-25 13:00:00,94.03,94.21,93.92,93.92,181447.0,93.0567,93.2349,92.9479,92.9479,181447.0
2024-01-25 13:30:00,93.94,94.16,93.88,94.0,100717.0,92.9677,93.1854,92.9083,93.0271,100717.0
2024-01-25 14:00:00,93.98,94.24,93.86,94.23,205566.0,93.0073,93.2646,92.8885,93.2547,205566.0
2024-01-25 14:30:00,94.21,94.33,94.15,94.29,77311.0,93.2349,93.3536,93.1755,93.3141,77311.0
2024-01-25 15:00:00,94.28,94.41,94.2,94.25,132927.0,93.3042,93.4328,93.225,93.2745,132927.0
2024-01-25 15:30:00,94.25,94.71,94.23,94.7,840681.0,93.2745,93.7297,93.2547,93.7198,840681.0
2024-01-26 09:30:00,94.8,95.0,94.56,94.76,245155.0,93.8188,94.0167,93.5813,93.7792,245155.0
2024-01-26 10:00:00,94.74,94.94,94.4,94.9,521555.0,93.7594,93.9573,93.4229,93.9177,521555.0
2024-01-26 10:30:00,94.91,95.26,94.76,95.01,180469.0,93.9276,94.274,93.7792,94.0266,180469.0
2024-01-26 11:00:00,95.03,95.04,94.73,94.84,179247.0,94.0464,94.0563,93.7495,93.8584,179247.0
2024-01-26 11:30:00,94.84,94.91,94.67,94.87,74141.0,93.8584,93.9276,93.6901,93.8881,74141.0
2024-01-26 12:00:00,94.86,94.89,94.65,94.69,67312.0,93.8782,93.9078,93.6703,93.7099,67312.0
2024-01-26 12:30:00,94.69,94.69,94.18,94.23,207900.0,93.7099,93.7099,93.2052,93.2547,207900.0
2024-01-26 13:00:00,94.22,94.47,94.14,94.44,64871.0,93.2448,93.4922,93.1656,93.4625,64871.0
2024-01-26 13:30:00,94.44,94.46,94.25,94.33,70672.0,93.4625,93.4823,93.2745,93.3536,70672.0
2024-01-26 14:00:00,94.32,94.73,94.27,94.72,215636.0,93.3437,93.7495,93.2943,93.7396,215636.0
2024-01-26 14:30:00,94.73,94.83,94.6,94.72,225288.0,93.7495,93.8485,93.6208,93.7396,225288.0
2024-01-26 15:00:00,94.73,94.76,94.56,94.68,99822.0,93.7495,93.7792,93.5813,93.7,99822.0
2024-01-26 15:30:00,94.69,94.81,94.59,94.71,399675.0,93.7099,93.8287,93.611,93.7297,399675.0
2024-01-29 09:30:00,94.71,94.99,94.49,94.68,242930.0,93.7297,94.0068,93.512,93.7,242930.0
2024-01-29 10:00:00,94.7,94.8,94.46,94.47,156163.0,93.7198,93.8188,93.4823,93.4922,156163.0
2024-01-29 10:30:00,94.45,94.73,94.43,94.58,159869.0,93.4724,93.7495,93.4526,93.6011,159869.0
2024-01-29 11:00:00,94.56,94.66,94.47,94.57,116365.0,93.5813,93.6802,93.4922,93.5912,116365.0
2024-01-29 11:30:00,94.56,94.59,94.44,94.54,47372.0,93.5813,93.611,93.4625,93.5615,47372.0
2024-01-29 12:00:00,94.54,94.6,94.38,94.59,71815.0,93.5615,93.6208,93.4031,93.611,71815.0
2024-01-29 12:30:00,94.6,94.73,94.59,94.71,137882.0,93.6208,93.7495,93.611,93.7297,137882.0
2024-01-29 13:00:00,94.71,94.91,94.63,94.9,107013.0,93.7297,93.9276,93.6505,93.9177,107013.0
2024-01-29 13:30:00,94.9,94.97,94.75,94.77,139350.0,93.9177,93.987,93.7693,93.7891,139350.0
2024-01-29 14:00:00,94.76,95.07,94.75,95.07,104917.0,93.7792,94.086,93.7693,94.086,104917.0
2024-01-29 14:30:00,95.07,95.26,94.93,94.95,181501.0,94.086,94.274,93.9474,93.9672,181501.0
2024-01-29 15:00:00,94.95,95.65,94.95,95.54,523301.0,93.9672,94.66,93.9672,94.5511,523301.0
2024-01-29 15:30:00,95.54,95.6,95.26,95.52,542502.0,94.5511,94.6105,94.274,94.5313,542502.0
2024-01-30 09:30:00,95.12,95.88,95.05,95.73,453615.0,94.1355,94.8876,94.0662,94.7392,453615.0
2024-01-30 10:00:00,95.73,95.73,95.15,95.18,293286.0,94.7392,94.7392,94.1652,94.1948,293286.0
2024-01-30 10:30:00,95.2,95.24,95.03,95.23,216988.0,94.2146,94.2542,94.0464,94.2443,216988.0
2024-01-30 11:00:00,95.22,95.32,95.12,95.25,189724.0,94.2344,94.3334,94.1355,94.2641,189724.0
2024-01-30 11:30:00,95.24,95.45,95.21,95.43,106536.0,94.2542,94.4621,94.2245,94.4423,106536.0
2024-01-30 12:00:00,95.44,95.62,95.41,95.54,234890.0,94.4522,94.6303,94.4225,94.5511,234890.0
2024-01-30 12:30:00,95.54,95.56,95.41,95.53,102767.0,94.5511,94.5709,94.4225,94.5412,102767.0
2024-01-30 13:00:00,95.51,95.8,95.46,95.76,102887.0,94.5214,94.8084,94.4719,94.7688,102887.0
2024-01-30 13:30:00,95.77,95.85,95.72,95.77,46102.0,94.7787,94.8579,94.7293,94.7787,46102.0
2024-01-30 14:00:00,95.78,95.98,95.68,95.95,130587.0,94.7886,94.9866,94.6897,94.9569,130587.0
2024-01-30 14:30:00,95.95,95.99,95.79,95.96,109718.0,94.9569,94.9965,94.7985,94.9668,109718.0
2024-01-30 15:00:00,95.97,96.02,95.75,95.88,141983.0,94.9767,95.0262,94.7589,94.8876,141983.0
2024-01-30 15:30:00,95.89,95.91,95.58,95.59,403493.0,94.8975,94.9173,94.5907,94.6006,403493.0
2024-01-31 09:30:00,95.12,95.63,94.57,95.43,508556.0,94.1355,94.6402,93.5912,94.4423,508556.0
2024-01-31 10:00:00,95.43,95.58,95.26,95.55,231174.0,94.4423,94.5907,94.274,94.561,231174.0
2024-01-31 10:30:00,95.58,95.63,95.22,95.4,125619.0,94.5907,94.6402,94.2344,94.4126,125619.0
2024-01-31 11:00:00,95.4,95.59,95.23,95.3,135928.0,94.4126,94.6006,94.2443,94.3136,135928.0
2024-01-31 11:30:00,95.32,95.32,94.9,95.04,135339.0,94.3334,94.3334,93.9177,94.0563,135339.0
2024-01-31 12:00:00,95.04,95.27,95.0,95.26,106887.0,94.0563,94.2839,94.0167,94.274,106887.0
2024-01-31 12:30:00,95.25,95.41,95.02,95.41,98634.0,94.2641,94.4225,94.0365,94.4225,98634.0
2024-01-31 13:00:00,95.39,95.39,95.14,95.18,74306.0,94.4027,94.4027,94.1553,94.1948,74306.0
2024-01-31 13:30:00,95.18,95.38,95.18,95.22,40272.0,94.1948,94.3928,94.1948,94.2344,40272.0
2024-01-31 14:00:00,95.26,95.3,94.28,94.43,276441.0,94.274,94.3136,93.3042,93.4526,276441.0
2024-01-31 14:30:00,94.44,95.65,94.3,94.83,475397.0,93.4625,94.66,93.324,93.8485,475397.0
2024-01-31 15:00:00,94.83,94.83,93.61,94.07,558381.0,93.8485,93.8485,92.6411,93.0963,558381.0
2024-01-31 15:30:00,94.07,94.11,93.64,93.79,743436.0,93.0963,93.1359,92.6708,92.8192,743436.0
2024-02-01 09:30:00,94.79,95.45,94.63,94.73,459803.0,93.8089,94.4621,93.6505,93.7495,459803.0
2024-02-01 10:00:00,94.68,94.94,94.42,94.87,409720.0,93.7,93.9573,93.4427,93.8881,409720.0
2024-02-01 10:30:00,94.86,94.88,93.99,94.01,233962.0,93.8782,93.898,93.0172,93.037,233962.0
2024-02-01 11:00:00,94.01,94.62,94.01,94.53,226116.0,93.037,93.6406,93.037,93.5516,226116.0
2024-02-01 11:30:00,94.53,95.06,94.53,95.05,209524.0,93.5516,94.0761,93.5516,94.0662,209524.0
2024-02-01 12:00:00,95.07,95.66,95.06,95.44,185817.0,94.086,94.6699,94.0761,94.4522,185817.0
2024-02-01 12:30:00,95.45,96.17,95.4,95.96,207469.0,94.4621,95.1746,94.4126,94.9668,207469.0
2024-02-01 13:00:00,95.96,96.03,95.52,95.54,130368.0,94.9668,95.036,94.5313,94.5511,130368.0
2024-02-01 13:30:00,95.53,95.65,95.28,95.56,122035.0,94.5412,94.66,94.2938,94.5709,122035.0
2024-02-01 14:00:00,95.57,95.79,95.54,95.73,123477.0,94.5808,94.7985,94.5511,94.7392,123477.0
2024-02-01 14:30:00,95.73,96.15,95.65,96.1,101311.0,94.7392,95.1548,94.66,95.1053,101311.0
2024-02-01 15:00:00,96.12,96.24,95.97,96.07,266504.0,95.1251,95.2439,94.9767,95.0756,266504.0
2024-02-01 15:30:00,96.07,96.25,95.96,96.16,401099.0,95.0756,95.2538,94.9668,95.1647,401099.0
2024-02-02 09:30:00,95.06,95.06,94.12,94.89,891164.0,94.0761,94.0761,93.1458,93.9078,891164.0
2024-02-02 10:00:00,94.91,94.97,94.5,94.93,590390.0,93.9276,93.987,93.5219,93.9474,590390.0
2024-02-02 10:30:00,94.95,95.23,94.57,95.17,398983.0,93.9672,94.2443,93.5912,94.185,398983.0
2024-02-02 11:00:00,95.21,95.52,95.01,95.49,372929.0,94.2245,94.5313,94.0266,94.5016,372929.0
2024-02-02 11:30:00,95.48,95.76,95.43,95.64,122897.0,94.4917,94.7688,94.4423,94.6501,122897.0
2024-02-02 12:00:00,95.64,95.9,95.47,95.87,250376.0,94.6501,94.9074,94.4818,94.8777,250376.0
2024-02-02 12:30:00,95.89,96.01,95.42,95.84,165525.0,94.8975,95.0163,94.4324,94.848,165525.0
2024-02-02 13:00:00,95.85,96.26,95.81,96.07,116763.0,94.8579,95.2637,94.8183,95.0756,116763.0
2024-02-02 13:30:00,96.08,96.37,96.04,96.33,117011.0,95.0855,95.3725,95.0459,95.3329,117011.0
2024-02-02 14:00:00,96.34,96.85,96.33,96.6,160629.0,95.3428,95.8476,95.3329,95.6001,160629.0
2024-02-02 14:30:00,96.6,96.81,96.52,96.6,124029.0,95.6001,95.808,95.521,95.6001,124029.0
2024-02-02 15:00:00,96.6,96.67,96.39,96.67,158146.0,95.6001,95.6694,95.3923,95.6694,158146.0
2024-02-02 15:30:00,96.66,96.67,96.19,96.3,478265.0,95.6595,95.6694,95.1944,95.3033,478265.0
2024-02-05 09:30:00,95.29,95.38,94.57,95.16,537229.0,94.3037,94.3928,93.5912,94.1751,537229.0
2024-02-05 10:00:00,95.14,95.16,94.07,94.23,710134.0,94.1553,94.1751,93.0963,93.2547,710134.0
2024-02-05 10:30:00,94.24,94.3,93.8,94.01,528749.0,93.2646,93.324,92.8291,93.037,528749.0
2024-02-05 11:00:00,94.01,94.55,93.96,94.39,195204.0,93.037,93.5714,92.9875,93.413,195204.0
2024-02-05 11:30:00,94.38,94.7,94.38,94.67,145312.0,93.4031,93.7198,93.4031,93.6901,145312.0
2024-02-05 12:00:00,94.67,94.95,94.58,94.94,205333.0,93.6901,93.9672,93.6011,93.9573,205333.0
2024-02-05 12:30:00,94.95,95.15,94.81,94.97,302775.0,93.9672,94.1652,93.8287,93.987,302775.0
2024-02-05 13:00:00,94.96,95.1,94.84,94.9,81552.0,93.9771,94.1157,93.8584,93.9177,81552.0
2024-02-05 13:30:00,94.91,95.21,94.91,95.13,138710.0,93.9276,94.2245,93.9276,94.1454,138710.0
2024-02-05 14:00:00,95.12,95.18,95.02,95.15,176269.0,94.1355,94.1948,94.0365,94.1652,176269.0
2024-02-05 14:30:00,95.15,95.37,95.13,95.31,146503.0,94.1652,94.3829,94.1454,94.3235,146503.0
2024-02-05 15:00:00,95.31,95.35,94.88,95.23,253051.0,94.3235,94.3631,93.898,94.2443,253051.0
2024-02-05 15:30:00,95.23,95.3,94.86,94.98,478694.0,94.2443,94.3136,93.8782,93.9969,478694.0
2024-02-06 09:30:00,95.01,95.54,94.71,95.34,252417.0,94.0266,94.5511,93.7297,94.3532,252417.0
2024-02-06 10:00:00,95.36,95.36,94.88,94.99,157757.0,94.373,94.373,93.898,94.0068,157757.0
2024-02-06 10:30:00,94.98,95.25,94.98,95.07,70976.0,93.9969,94.2641,93.9969,94.086,70976.0
2024-02-06 11:00:00,95.08,95.15,94.84,95.12,65372.0,94.0959,94.1652,93.8584,94.1355,65372.0
2024-02-06 11:30:00,95.13,95.21,94.94,95.05,90501.0,94.1454,94.2245,93.9573,94.0662,90501.0
2024-02-06 12:00:00,95.02,95.12,94.83,95.0,92005.0,94.0365,94.1355,93.8485,94.0167,92005.0
2024-02-06 12:30:00,95.01,95.07,94.88,94.98,75577.0,94.0266,94.086,93.898,93.9969,75577.0
2024-02-06 13:00:00,95.01,95.06,94.75,94.82,61002.0,94.0266,94.0761,93.7693,93.8386,61002.0
2024-02-06 13:30:00,94.82,94.89,94.73,94.86,148139.0,93.8386,93.9078,93.7495,93.8782,148139.0
2024-02-06 14:00:00,94.87,94.88,94.55,94.61,105880.0,93.8881,93.898,93.5714,93.6307,105880.0
2024-02-06 14:30:00,94.61,95.02,94.57,94.99,151265.0,93.6307,94.0365,93.5912,94.0068,151265.0
2024-02-06 15:00:00,95.0,95.26,94.99,95.21,123460.0,94.0167,94.274,94.0068,94.2245,123460.0
2024-02-06 15:30:00,95.22,95.32,94.99,95.27,359990.0,94.2344,94.3334,94.0068,94.2839,359990.0
2024-02-07 09:30:00,96.22,96.67,96.09,96.47,372494.0,95.2241,95.6694,95.0954,95.4715,372494.0
2024-02-07 10:00:00,96.46,97.16,96.38,97.15,309838.0,95.4616,96.1544,95.3824,96.1445,309838.0
2024-02-07 10:30:00,97.16,97.41,96.82,96.87,425911.0,96.1544,96.4018,95.8179,95.8674,425911.0
2024-02-07 11:00:00,96.89,97.03,96.77,96.84,158562.0,95.8871,96.0257,95.7684,95.8377,158562.0
2024-02-07 11:30:00,96.85,96.93,96.65,96.76,82873.0,95.8476,95.9267,95.6496,95.7585,82873.0
2024-02-07 12:00:00,96.76,96.94,96.62,96.89,143978.0,95.7585,95.9366,95.6199,95.8871,143978.0
2024-02-07 12:30:00,96.89,97.08,96.84,97.08,72167.0,95.8871,96.0752,95.8377,96.0752,72167.0
2024-02-07 13:00:00,97.08,97.32,96.99,97.23,289227.0,96.0752,96.3127,95.9861,96.2236,289227.0
2024-02-07 13:30:00,97.24,97.32,97.12,97.26,77750.0,96.2335,96.3127,96.1148,96.2533,77750.0
2024-02-07 14:00:00,97.26,97.4,97.22,97.33,102167.0,96.2533,96.3919,96.2137,96.3226,102167.0
2024-02-07 14:30:00,97.36,97.55,97.34,97.5,76628.0,96.3523,96.5403,96.3325,96.4908,76628.0
2024-02-07 15:00:00,97.49,97.49,97.24,97.37,105289.0,96.4809,96.4809,96.2335,96.3622,105289.0
2024-02-07 15:30:00,97.37,97.39,96.89,96.93,535908.0,96.3622,96.382,95.8871,95.9267,535908.0
2024-02-08 09:30:00,97.76,98.43,97.6,98.37,416541.0,96.7481,97.4112,96.5898,97.3518,416541.0
2024-02-08 10:00:00,98.36,98.49,97.95,98.01,282982.0,97.3419,97.4706,96.9362,96.9956,282982.0
2024-02-08 10:30:00,98.01,98.16,97.89,98.11,147863.0,96.9956,97.144,96.8768,97.0945,147863.0
2024-02-08 11:00:00,98.12,98.17,97.82,97.85,121895.0,97.1044,97.1539,96.8075,96.8372,121895.0
2024-02-08 11:30:00,97.83,98.0,97.73,97.96,149127.0,96.8174,96.9857,96.7185,96.9461,149127.0
2024-02-08 12:00:00,97.97,98.13,97.89,98.07,163740.0,96.956,97.1143,96.8768,97.0549,163740.0
2024-02-08 12:30:00,98.08,98.08,97.92,97.99,84817.0,97.0648,97.0648,96.9065,96.9758,84817.0
2024-02-08 13:00:00,97.99,98.26,97.99,98.23,109035.0,96.9758,97.243,96.9758,97.2133,109035.0
2024-02-08 13:30:00,98.24,98.32,98.14,98.28,183069.0,97.2232,97.3023,97.1242,97.2628,183069.0
2024-02-08 14:00:00,98.29,98.47,98.27,98.41,169074.0,97.2727,97.4508,97.2529,97.3914,169074.0
2024-02-08 14:30:00,98.42,98.44,98.29,98.43,95095.0,97.4013,97.4211,97.2727,97.4112,95095.0
2024-02-08 15:00:00,98.44,98.51,98.26,98.4,175088.0,97.4211,97.4904,97.243,97.3815,175088.0
2024-02-08 15:30:00,98.39,98.67,98.33,98.57,1153528.0,97.3716,97.6487,97.3122,97.5498,1153528.0
2024-02-09 09:30:00,98.54,98.54,97.93,98.36,425554.0,97.5201,97.5201,96.9164,97.3419,425554.0
2024-02-09 10:00:00,98.37,98.66,98.25,98.47,426565.0,97.3518,97.6388,97.2331,97.4508,426565.0
2024-02-09 10:30:00,98.48,98.71,98.4,98.59,173848.0,97.4607,97.6883,97.3815,97.5696,173848.0
2024-02-09 11:00:00,98.58,98.66,98.22,98.26,188105.0,97.5597,97.6388,97.2034,97.243,188105.0
2024-02-09 11:30:00,98.25,98.34,98.12,98.29,173511.0,97.2331,97.3221,97.1044,97.2727,173511.0
2024-02-09 12:00:00,98.29,98.56,98.19,98.56,93992.0,97.2727,97.5399,97.1737,97.5399,93992.0
2024-02-09 12:30:00,98.56,98.69,98.45,98.68,114375.0,97.5399,97.6685,97.431,97.6586,114375.0
2024-02-09 13:00:00,98.69,98.95,98.67,98.92,101734.0,97.6685,97.9258,97.6487,97.8961,101734.0
2024-02-09 13:30:00,98.93,98.96,98.72,98.83,64545.0,97.906,97.9357,97.6982,97.8071,64545.0
2024-02-09 14:00:00,98.83,99.1,98.83,99.04,88166.0,97.8071,98.0743,97.8071,98.0149,88166.0
2024-02-09 14:30:00,99.04,99.14,98.88,98.89,102074.0,98.0149,98.1139,97.8566,97.8664,102074.0
2024-02-09 15:00:00,98.9,98.92,98.78,98.84,178449.0,97.8763,97.8961,97.7576,97.817,178449.0
2024-02-09 15:30:00,98.86,98.96,98.75,98.9,358587.0,97.8368,97.9357,97.7279,97.8763,358587.0
2024-02-12 09:30:00,99.02,99.56,99.02,99.33,285370.0,97.9951,98.5295,97.9951,98.3019,285370.0
2024-02-12 10:00:00,99.33,100.22,99.2,100.1,206496.0,98.3019,99.1827,98.1732,99.0639,206496.0
2024-02-12 10:30:00,100.09,100.59,100.09,100.55,302907.0,99.054,99.5489,99.054,99.5093,302907.0
2024-02-12 11:00:00,100.54,100.59,100.34,100.49,246451.0,99.4994,99.5489,99.3014,99.4499,246451.0
2024-02-12 11:30:00,100.5,100.65,100.46,100.53,116180.0,99.4598,99.6082,99.4202,99.4895,116180.0
2024-02-12 12:00:00,100.54,100.8,100.41,100.59,127131.0,99.4994,99.7567,99.3707,99.5489,127131.0
2024-02-12 12:30:00,100.59,100.65,100.51,100.63,89912.0,99.5489,99.6082,99.4697,99.5884,89912.0
2024-02-12 13:00:00,100.6,100.69,100.45,100.47,93387.0,99.5587,99.6478,99.4103,99.4301,93387.0
2024-02-12 13:30:00,100.47,100.65,100.38,100.61,232981.0,99.4301,99.6082,99.341,99.5686,232981.0
2024-02-12 14:00:00,100.6,100.64,100.1,100.32,109180.0,99.5587,99.5983,99.0639,99.2816,109180.0
2024-02-12 14:30:00,100.32,100.42,100.26,100.3,128404.0,99.2816,99.3806,99.2223,99.2619,128404.0
2024-02-12 15:00:00,100.29,100.53,100.29,100.4,144038.0,99.252,99.4895,99.252,99.3608,144038.0
2024-02-12 15:30:00,100.41,100.67,100.33,100.56,390689.0,99.3707,99.628,99.2915,99.5192,390689.0
2024-02-13 09:30:00,96.67,97.43,96.41,96.43,896444.0,95.6694,96.4216,95.4121,95.4319,896444.0
2024-02-13 10:00:00,96.42,97.03,96.13,97.02,533254.0,95.422,96.0257,95.135,96.0158,533254.0
2024-02-13 10:30:00,97.01,97.34,96.85,97.19,511704.0,96.0059,96.3325,95.8476,96.184,511704.0
2024-02-13 11:00:00,97.19,98.07,97.18,98.03,198889.0,96.184,97.0549,96.1741,97.0153,198889.0
2024-02-13 11:30:00,98.04,98.25,97.87,97.93,187525.0,97.0252,97.2331,96.857,96.9164,187525.0
2024-02-13 12:00:00,97.92,97.97,97.74,97.9,220077.0,96.9065,96.956,96.7283,96.8867,220077.0
2024-02-13 12:30:00,97.88,98.04,97.62,97.75,373304.0,96.8669,97.0252,96.6096,96.7382,373304.0
2024-02-13 13:00:00,97.74,97.93,97.57,97.93,157310.0,96.7283,96.9164,96.5601,96.9164,157310.0
2024-02-13 13:30:00,97.92,97.95,97.61,97.73,141001.0,96.9065,96.9362,96.5997,96.7185,141001.0
2024-02-13 14:00:00,97.73,97.73,97.05,97.07,183759.0,96.7185,96.7185,96.0455,96.0653,183759.0
2024-02-13 14:30:00,97.06,97.39,96.84,96.89,165336.0,96.0554,96.382,95.8377,95.8871,165336.0
2024-02-13 15:00:00,96.88,96.99,96.74,96.87,507669.0,95.8773,95.9861,95.7387,95.8674,507669.0
2024-02-13 15:30:00,96.88,97.44,96.82,97.4,1033385.0,95.8773,96.4315,95.8179,96.3919,1033385.0
2024-02-14 09:30:00,98.55,98.78,97.83,98.06,233230.0,97.53,97.7576,96.8174,97.045,233230.0
2024-02-14 10:00:00,98.09,98.62,97.91,98.4,115124.0,97.0747,97.5992,96.8966,97.3815,115124.0
2024-02-14 10:30:00,98.41,98.47,97.89,98.01,142429.0,97.3914,97.4508,96.8768,96.9956,142429.0
2024-02-14 11:00:00,98.0,98.24,97.79,98.21,107127.0,96.9857,97.2232,96.7778,97.1935,107127.0
2024-02-14 11:30:00,98.23,98.29,98.08,98.08,62986.0,97.2133,97.2727,97.0648,97.0648,62986.0
2024-02-14 12:00:00,98.07,98.45,97.88,98.45,96776.0,97.0549,97.431,96.8669,97.431,96776.0
2024-02-14 12:30:00,98.44,98.67,98.34,98.66,110551.0,97.4211,97.6487,97.3221,97.6388,110551.0
2024-02-14 13:00:00,98.67,98.67,98.36,98.55,112547.0,97.6487,97.6487,97.3419,97.53,112547.0
2024-02-14 13:30:00,98.55,99.15,98.52,99.14,254239.0,97.53,98.1238,97.5003,98.1139,254239.0
2024-02-14 14:00:00,99.13,99.31,98.95,99.2,193803.0,98.104,98.2821,97.9258,98.1732,193803.0
2024-02-14 14:30:00,99.21,99.38,99.03,99.21,143667.0,98.1831,98.3514,98.005,98.1831,143667.0
2024-02-14 15:00:00,99.22,99.32,98.97,99.2,122603.0,98.193,98.292,97.9456,98.1732,122603.0
2024-02-14 15:30:00,99.23,99.25,99.01,99.16,545326.0,98.2029,98.2227,97.9852,98.1337,545326.0
2024-02-15 09:30:00,99.84,99.91,98.89,98.94,212014.0,98.8066,98.8759,97.8664,97.9159,212014.0
2024-02-15 10:00:00,98.92,99.43,98.92,99.09,130012.0,97.8961,98.4009,97.8961,98.0644,130012.0
2024-02-15 10:30:00,99.11,99.43,99.03,99.35,78120.0,98.0842,98.4009,98.005,98.3217,78120.0
2024-02-15 11:00:00,99.35,99.43,99.11,99.31,81837.0,98.3217,98.4009,98.0842,98.2821,81837.0
2024-02-15 11:30:00,99.31,99.39,99.14,99.3,93345.0,98.2821,98.3613,98.1139,98.2722,93345.0
2024-02-15 12:00:00,99.32,99.47,99.17,99.36,54173.0,98.292,98.4404,98.1435,98.3316,54173.0
2024-02-15 12:30:00,99.37,99.37,99.09,99.09,50352.0,98.3415,98.3415,98.0644,98.0644,50352.0
2024-02-15 13:00:00,99.08,99.4,99.05,99.36,73418.0,98.0545,98.3712,98.0248,98.3316,73418.0
2024-02-15 13:30:00,99.38,99.52,99.34,99.47,83401.0,98.3514,98.4899,98.3118,98.4404,83401.0
2024-02-15 14:00:00,99.48,99.75,99.47,99.57,84901.0,98.4503,98.7175,98.4404,98.5394,84901.0
2024-02-15 14:30:00,99.58,99.79,99.54,99.74,103201.0,98.5493,98.7571,98.5097,98.7076,103201.0
2024-02-15 15:00:00,99.74,99.81,99.57,99.7,85308.0,98.7076,98.7769,98.5394,98.6681,85308.0
2024-02-15 15:30:00,99.7,99.79,99.59,99.72,384269.0,98.6681,98.7571,98.5592,98.6879,384269.0
2024-02-16 09:30:00,98.59,99.04,98.51,98.73,335481.0,97.5696,98.0149,97.4904,97.7081,335481.0
2024-02-16 10:00:00,98.73,99.44,98.55,99.16,221506.0,97.7081,98.4108,97.53,98.1337,221506.0
2024-02-16 10:30:00,99.13,99.45,99.07,99.28,108908.0,98.104,98.4207,98.0446,98.2524,108908.0
2024-02-16 11:00:00,99.29,99.57,99.22,99.48,69062.0,98.2623,98.5394,98.193,98.4503,69062.0
2024-02-16 11:30:00,99.5,99.55,99.28,99.31,72548.0,98.4701,98.5196,98.2524,98.2821,72548.0
2024-02-16 12:00:00,99.31,99.39,99.15,99.38,64751.0,98.2821,98.3613,98.1238,98.3514,64751.0
2024-02-16 12:30:00,99.39,99.48,99.21,99.25,28220.0,98.3613,98.4503,98.1831,98.2227,28220.0
2024-02-16 13:00:00,99.24,99.28,99.01,99.23,51333.0,98.2128,98.2524,97.9852,98.2029,51333.0
2024-02-16 13:30:00,99.27,99.35,99.23,99.34,44888.0,98.2425,98.3217,98.2029,98.3118,44888.0
2024-02-16 14:00:00,99.35,99.5,99.29,99.29,53209.0,98.3217,98.4701,98.2623,98.2623,53209.0
2024-02-16 14:30:00,99.29,99.3,98.67,98.91,156631.0,98.2623,98.2722,97.6487,97.8862,156631.0
2024-02-16 15:00:00,98.89,99.08,98.82,99.02,105880.0,97.8664,98.0545,97.7972,97.9951,105880.0
2024-02-16 15:30:00,99.02,99.05,98.51,98.52,450962.0,97.9951,98.0248,97.4904,97.5003,450962.0
2024-02-20 09:30:00,97.4,97.81,97.12,97.63,284435.0,96.3919,96.7976,96.1148,96.6195,284435.0
2024-02-20 10:00:00,97.65,97.95,97.39,97.83,92004.0,96.6393,96.9362,96.382,96.8174,92004.0
2024-02-20 10:30:00,97.81,98.2,97.56,98.19,62474.0,96.7976,97.1836,96.5502,97.1737,62474.0
2024-02-20 11:00:00,98.21,98.46,98.2,98.46,46571.0,97.1935,97.4409,97.1836,97.4409,46571.0
2024-02-20 11:30:00,98.48,98.49,98.21,98.24,89668.0,97.4607,97.4706,97.1935,97.2232,89668.0
2024-02-20 12:00:00,98.24,98.25,97.91,98.0,116151.0,97.2232,97.2331,96.8966,96.9857,116151.0
2024-02-20 12:30:00,98.0,98.19,97.8,98.13,54770.0,96.9857,97.1737,96.7877,97.1143,54770.0
2024-02-20 13:00:00,98.13,98.25,98.02,98.05,82915.0,97.1143,97.2331,97.0055,97.0351,82915.0
2024-02-20 13:30:00,98.04,98.28,97.91,98.26,42848.0,97.0252,97.2628,96.8966,97.243,42848.0
2024-02-20 14:00:00,98.3,98.42,98.19,98.38,51811.0,97.2826,97.4013,97.1737,97.3617,51811.0
2024-02-20 14:30:00,98.38,98.56,98.32,98.52,78427.0,97.3617,97.5399,97.3023,97.5003,78427.0
2024-02-20 15:00:00,98.53,98.66,98.44,98.61,66649.0,97.5102,97.6388,97.4211,97.5893,66649.0
2024-02-20 15:30:00,98.62,98.63,98.2,98.54,350943.0,97.5992,97.6091,97.1836,97.5201,350943.0
2024-02-21 09:30:00,98.95,99.28,98.64,99.11,477173.0,97.9258,98.2524,97.619,98.0842,477173.0
2024-02-21 10:00:00,99.11,99.46,99.06,99.24,325073.0,98.0842,98.4305,98.0347,98.2128,325073.0
2024-02-21 10:30:00,99.25,99.5,98.96,99.4,117385.0,98.2227,98.4701,97.9357,98.3712,117385.0
2024-02-21 11:00:00,99.41,99.51,99.07,99.09,106683.0,98.3811,98.48,98.0446,98.0644,106683.0
2024-02-21 11:30:00,99.08,99.09,98.82,98.87,70025.0,98.0545,98.0644,97.7972,97.8467,70025.0
2024-02-21 12:00:00,98.87,98.89,98.68,98.87,49678.0,97.8467,97.8664,97.6586,97.8467,49678.0
2024-02-21 12:30:00,98.87,98.96,98.74,98.95,43516.0,97.8467,97.9357,97.718,97.9258,43516.0
2024-02-21 13:00:00,98.94,98.94,98.59,98.75,105431.0,97.9159,97.9159,97.5696,97.7279,105431.0
2024-02-21 13:30:00,98.76,98.84,98.67,98.74,132692.0,97.7378,97.817,97.6487,97.718,132692.0
2024-02-21 14:00:00,98.72,98.87,98.43,98.54,193861.0,97.6982,97.8467,97.4112,97.5201,193861.0
2024-02-21 14:30:00,98.52,98.56,98.32,98.46,135145.0,97.5003,97.5399,97.3023,97.4409,135145.0
2024-02-21 15:00:00,98.45,98.45,98.06,98.25,149240.0,97.431,97.431,97.045,97.2331,149240.0
2024-02-21 15:30:00,98.26,98.99,98.24,98.89,387048.0,97.243,97.9654,97.2232,97.8664,387048.0
2024-02-22 09:30:00,99.96,100.75,99.65,100.44,444035.0,98.9254,99.7072,98.6186,99.4004,444035.0
2024-02-22 10:00:00,100.45,100.57,100.17,100.51,232894.0,99.4103,99.5291,99.1332,99.4697,232894.0
2024-02-22 10:30:00,100.48,100.78,100.38,100.67,130553.0,99.44,99.7369,99.341,99.628,130553.0
2024-02-22 11:00:00,100.67,100.76,100.55,100.58,136738.0,99.628,99.7171,99.5093,99.539,136738.0
2024-02-22 11:30:00,100.58,100.65,100.32,100.4,67292.0,99.539,99.6082,99.2816,99.3608,67292.0
2024-02-22 12:00:00,100.39,100.4,100.04,100.28,53227.0,99.3509,99.3608,99.0045,99.2421,53227.0
2024-02-22 12:30:00,100.29,100.54,100.27,100.5,54418.0,99.252,99.4994,99.2322,99.4598,54418.0
2024-02-22 13:00:00,100.5,100.51,100.27,100.34,59767.0,99.4598,99.4697,99.2322,99.3014,59767.0
2024-02-22 13:30:00,100.34,100.54,100.26,100.5,53362.0,99.3014,99.4994,99.2223,99.4598,53362.0
2024-02-22 14:00:00,100.49,100.66,100.46,100.65,99319.0,99.4499,99.6181,99.4202,99.6082,99319.0
2024-02-22 14:30:00,100.66,100.66,100.32,100.35,71191.0,99.6181,99.6181,99.2816,99.3113,71191.0
2024-02-22 15:00:00,100.35,100.61,100.32,100.54,104961.0,99.3113,99.5686,99.2816,99.4994,104961.0
2024-02-22 15:30:00,100.54,100.77,100.43,100.57,374044.0,99.4994,99.727,99.3905,99.5291,374044.0
2024-02-23 09:30:00,100.98,101.58,100.87,101.49,414635.0,99.9348,100.5286,99.826,100.4395,414635.0
2024-02-23 10:00:00,101.49,101.54,101.18,101.44,222909.0,100.4395,100.489,100.1327,100.3901,222909.0
2024-02-23 10:30:00,101.43,101.58,101.0,101.15,113201.0,100.3802,100.5286,99.9546,100.1031,113201.0
2024-02-23 11:00:00,101.16,101.2,100.83,101.08,76931.0,100.113,100.1525,99.7864,100.0338,76931.0
2024-02-23 11:30:00,101.08,101.27,101.02,101.24,92863.0,100.0338,100.2218,99.9744,100.1921,92863.0
2024-02-23 12:00:00,101.23,101.69,101.23,101.53,194190.0,100.1822,100.6375,100.1822,100.4791,194190.0
2024-02-23 12:30:00,101.53,101.64,101.42,101.64,103129.0,100.4791,100.588,100.3703,100.588,103129.0
2024-02-23 13:00:00,101.65,101.9,101.57,101.88,99673.0,100.5979,100.8453,100.5187,100.8255,99673.0
2024-02-23 13:30:00,101.87,101.87,101.66,101.69,67655.0,100.8156,100.8156,100.6078,100.6375,67655.0
2024-02-23 14:00:00,101.69,101.73,101.35,101.42,62302.0,100.6375,100.6771,100.301,100.3703,62302.0
2024-02-23 14:30:00,101.43,101.51,101.39,101.48,68930.0,100.3802,100.4593,100.3406,100.4296,68930.0
2024-02-23 15:00:00,101.48,101.53,101.37,101.48,93520.0,100.4296,100.4791,100.3208,100.4296,93520.0
2024-02-23 15:30:00,101.48,101.8,101.41,101.47,573830.0,100.4296,100.7463,100.3604,100.4197,573830.0
2024-02-26 09:30:00,101.18,101.98,101.18,101.97,179846.0,100.1327,100.9245,100.1327,100.9146,179846.0
2024-02-26 10:00:00,101.99,101.99,101.54,101.84,95149.0,100.9344,100.9344,100.489,100.7859,95149.0
2024-02-26 10:30:00,101.85,101.9,101.65,101.72,42704.0,100.7958,100.8453,100.5979,100.6672,42704.0
2024-02-26 11:00:00,101.74,101.84,101.58,101.59,34341.0,100.6869,100.7859,100.5286,100.5385,34341.0
2024-02-26 11:30:00,101.6,101.77,101.47,101.75,40868.0,100.5484,100.7166,100.4197,100.6968,40868.0
2024-02-26 12:00:00,101.74,101.88,101.64,101.88,57692.0,100.6869,100.8255,100.588,100.8255,57692.0
2024-02-26 12:30:00,101.92,101.93,101.71,101.83,26767.0,100.8651,100.875,100.6573,100.776,26767.0
2024-02-26 13:00:00,101.84,101.85,101.49,101.49,44853.0,100.7859,100.7958,100.4395,100.4395,44853.0
2024-02-26 13:30:00,101.49,101.64,101.34,101.64,42901.0,100.4395,100.588,100.2911,100.588,42901.0
2024-02-26 14:00:00,101.64,101.69,101.51,101.68,59765.0,100.588,100.6375,100.4593,100.6276,59765.0
2024-02-26 14:30:00,101.69,101.7,101.54,101.56,82089.0,100.6375,100.6474,100.489,100.5088,82089.0
2024-02-26 15:00:00,101.57,101.83,101.53,101.76,142550.0,100.5187,100.776,100.4791,100.7067,142550.0
2024-02-26 15:30:00,101.77,101.77,101.47,101.54,272397.0,100.7166,100.7166,100.4197,100.489,272397.0
2024-02-27 09:30:00,102.5,102.65,102.0,102.65,255681.0,101.4391,101.5875,100.9443,101.5875,255681.0
2024-02-27 10:00:00,102.64,102.75,102.49,102.67,254563.0,101.5776,101.6865,101.4292,101.6073,254563.0
2024-02-27 10:30:00,102.67,102.68,102.41,102.48,85384.0,101.6073,101.6172,101.35,101.4193,85384.0
2024-02-27 11:00:00,102.5,102.58,102.23,102.23,59932.0,101.4391,101.5183,101.1719,101.1719,59932.0
2024-02-27 11:30:00,102.24,102.37,102.2,102.31,48468.0,101.1818,101.3104,101.1422,101.251,48468.0
2024-02-27 12:00:00,102.33,102.35,102.05,102.19,115476.0,101.2708,101.2906,100.9937,101.1323,115476.0
2024-02-27 12:30:00,102.2,102.36,102.08,102.12,88534.0,101.1422,101.3005,101.0234,101.063,88534.0
2024-02-27 13:00:00,102.11,102.22,102.05,102.12,50395.0,101.0531,101.162,100.9937,101.063,50395.0
2024-02-27 13:30:00,102.12,102.21,101.94,102.05,51122.0,101.063,101.1521,100.8849,100.9937,51122.0
2024-02-27 14:00:00,102.03,102.06,101.88,101.91,38503.0,100.9739,101.0036,100.8255,100.8552,38503.0
2024-02-27 14:30:00,101.9,101.99,101.75,101.97,81992.0,100.8453,100.9344,100.6968,100.9146,81992.0
2024-02-27 15:00:00,101.99,102.24,101.99,102.19,54477.0,100.9344,101.1818,100.9344,101.1323,54477.0
2024-02-27 15:30:00,102.2,102.44,102.1,102.34,240240.0,101.1422,101.3797,101.0432,101.2807,240240.0
2024-02-28 09:30:00,101.84,102.44,101.67,102.28,216483.0,100.7859,101.3797,100.6177,101.2214,216483.0
2024-02-28 10:00:00,102.29,102.67,102.19,102.58,67260.0,101.2313,101.6073,101.1323,101.5183,67260.0
2024-02-28 10:30:00,102.57,102.86,102.53,102.55,65451.0,101.5084,101.7954,101.4688,101.4886,65451.0
2024-02-28 11:00:00,102.56,102.62,102.36,102.54,45702.0,101.4985,101.5578,101.3005,101.4787,45702.0
2024-02-28 11:30:00,102.56,102.62,102.43,102.46,54143.0,101.4985,101.5578,101.3698,101.3995,54143.0
2024-02-28 12:00:00,102.46,102.51,102.27,102.32,43046.0,101.3995,101.449,101.2115,101.2609,43046.0
2024-02-28 12:30:00,102.31,102.33,102.2,102.27,29066.0,101.251,101.2708,101.1422,101.2115,29066.0
2024-02-28 13:00:00,102.26,102.38,102.13,102.36,25084.0,101.2016,101.3203,101.0729,101.3005,25084.0
2024-02-28 13:30:00,102.38,102.43,102.24,102.32,37891.0,101.3203,101.3698,101.1818,101.2609,37891.0
2024-02-28 14:00:00,102.34,102.39,102.11,102.3,42541.0,101.2807,101.3302,101.0531,101.2412,42541.0
2024-02-28 14:30:00,102.29,102.32,102.18,102.31,43533.0,101.2313,101.2609,101.1224,101.251,43533.0
2024-02-28 15:00:00,102.33,102.36,102.19,102.33,37864.0,101.2708,101.3005,101.1323,101.2708,37864.0
2024-02-28 15:30:00,102.32,102.32,102.06,102.28,225600.0,101.2609,101.2609,101.0036,101.2214,225600.0
2024-02-29 09:30:00,102.68,103.1,102.57,103.1,220172.0,101.6172,102.0329,101.5084,102.0329,220172.0
2024-02-29 10:00:00,103.11,103.18,102.47,102.9,242649.0,102.0428,102.112,101.4094,101.8349,242649.0
2024-02-29 10:30:00,102.86,102.97,102.74,102.82,73394.0,101.7954,101.9042,101.6766,101.7558,73394.0
2024-02-29 11:00:00,102.85,102.95,102.72,102.74,77016.0,101.7855,101.8844,101.6568,101.6766,77016.0
2024-02-29 11:30:00,102.72,102.91,102.34,102.8,64983.0,101.6568,101.8448,101.2807,101.736,64983.0
2024-02-29 12:00:00,102.8,102.88,102.58,102.59,51986.0,101.736,101.8151,101.5183,101.5281,51986.0
2024-02-29 12:30:00,102.6,103.03,102.6,103.02,55740.0,101.538,101.9636,101.538,101.9537,55740.0
2024-02-29 13:00:00,103.04,103.2,102.99,103.16,88822.0,101.9735,102.1318,101.924,102.0923,88822.0
2024-02-29 13:30:00,103.17,103.19,103.02,103.19,99130.0,102.1021,102.1219,101.9537,102.1219,99130.0
2024-02-29 14:00:00,103.19,103.26,103.01,103.04,229959.0,102.1219,102.1912,101.9438,101.9735,229959.0
2024-02-29 14:30:00,103.03,103.07,102.89,103.05,75351.0,101.9636,102.0032,101.825,101.9834,75351.0
2024-02-29 15:00:00,103.06,103.17,103.0,103.09,95099.0,101.9933,102.1021,101.9339,102.023,95099.0
2024-02-29 15:30:00,103.09,103.33,103.01,103.06,373133.0,102.023,102.2605,101.9438,101.9933,373133.0
2024-03-01 09:30:00,103.04,103.21,102.56,102.87,192774.0,101.9735,102.1417,101.4985,101.8053,192774.0
2024-03-01 10:00:00,102.98,103.82,102.97,103.75,149181.0,101.9141,102.7454,101.9042,102.6761,149181.0
2024-03-01 10:30:00,103.76,104.02,103.59,104.02,111045.0,102.686,102.9433,102.5178,102.9433,111045.0
2024-03-01 11:00:00,104.04,104.2,103.94,103.97,127326.0,102.9631,103.1215,102.8642,102.8939,127326.0
2024-03-01 11:30:00,103.94,104.2,103.81,104.1,74020.0,102.8642,103.1215,102.7355,103.0225,74020.0
2024-03-01 12:00:00,104.09,104.12,103.89,104.08,47699.0,103.0126,103.0423,102.8147,103.0027,47699.0
2024-03-01 12:30:00,104.08,104.19,104.05,104.11,66334.0,103.0027,103.1116,102.973,103.0324,66334.0
2024-03-01 13:00:00,104.12,104.19,104.03,104.05,67006.0,103.0423,103.1116,102.9532,102.973,67006.0
2024-03-01 13:30:00,104.04,104.07,103.84,104.04,98634.0,102.9631,102.9928,102.7652,102.9631,98634.0
2024-03-01 14:00:00,104.04,104.2,103.97,104.15,100183.0,102.9631,103.1215,102.8939,103.072,100183.0
2024-03-01 14:30:00,104.16,104.26,104.07,104.26,108553.0,103.0819,103.1809,102.9928,103.1809,108553.0
2024-03-01 15:00:00,104.25,104.28,104.02,104.26,176027.0,103.171,103.2007,102.9433,103.1809,176027.0
2024-03-01 15:30:00,104.26,104.49,104.22,104.35,389848.0,103.1809,103.4085,103.1413,103.2699,389848.0
2024-03-04 09:30:00,104.73,105.45,104.65,105.38,196536.0,103.646,104.3585,103.5668,104.2893,196536.0
2024-03-04 10:00:00,105.36,105.48,104.75,104.92,358552.0,104.2695,104.3882,103.6658,103.834,358552.0
2024-03-04 10:30:00,104.91,105.03,104.7,104.76,107745.0,103.8241,103.9429,103.6163,103.6757,107745.0
2024-03-04 11:00:00,104.77,105.07,104.76,105.03,81730.0,103.6856,103.9825,103.6757,103.9429,81730.0
2024-03-04 11:30:00,105.05,105.11,104.83,104.9,72552.0,103.9627,104.0221,103.745,103.8142,72552.0
2024-03-04 12:00:00,104.9,104.9,104.72,104.89,64728.0,103.8142,103.8142,103.6361,103.8043,64728.0
2024-03-04 12:30:00,104.9,105.08,104.86,104.92,92501.0,103.8142,103.9924,103.7747,103.834,92501.0
2024-03-04 13:00:00,104.92,105.01,104.85,104.95,81991.0,103.834,103.9231,103.7648,103.8637,81991.0
2024-03-04 13:30:00,104.95,104.98,104.79,104.86,48212.0,103.8637,103.8934,103.7054,103.7747,48212.0
2024-03-04 14:00:00,104.86,105.07,104.85,105.01,222769.0,103.7747,103.9825,103.7648,103.9231,222769.0
2024-03-04 14:30:00,105.02,105.25,104.97,105.21,253051.0,103.933,104.1606,103.8835,104.121,253051.0
2024-03-04 15:00:00,105.2,105.2,104.92,104.93,51811.0,104.1111,104.1111,103.834,103.8439,51811.0
2024-03-04 15:30:00,104.93,104.93,104.42,104.53,349976.0,103.8439,103.8439,103.3392,103.4481,349976.0
2024-03-05 09:30:00,104.04,104.96,104.04,104.9,202213.0,102.9631,103.8736,102.9631,103.8142,202213.0
2024-03-05 10:00:00,104.95,105.15,104.39,104.58,127177.0,103.8637,104.0617,103.3095,103.4976,127177.0
2024-03-05 10:30:00,104.57,104.58,104.33,104.47,73806.0,103.4877,103.4976,103.2501,103.3887,73806.0
2024-03-05 11:00:00,104.47,104.54,104.11,104.3,49043.0,103.3887,103.458,103.0324,103.2205,49043.0
2024-03-05 11:30:00,104.29,104.42,104.17,104.4,51569.0,103.2106,103.3392,103.0918,103.3194,51569.0
2024-03-05 12:00:00,104.4,104.61,104.39,104.56,65367.0,103.3194,103.5272,103.3095,103.4778,65367.0
2024-03-05 12:30:00,104.56,104.57,104.32,104.4,41215.0,103.4778,103.4877,103.2402,103.3194,41215.0
2024-03-05 13:00:00,104.38,104.39,104.11,104.17,60608.0,103.2996,103.3095,103.0324,103.0918,60608.0
2024-03-05 13:30:00,104.16,104.29,103.93,104.01,55851.0,103.0819,103.2106,102.8543,102.9335,55851.0
2024-03-05 14:00:00,104.03,104.14,103.91,103.92,45755.0,102.9532,103.0621,102.8345,102.8444,45755.0
2024-03-05 14:30:00,103.93,103.93,103.38,103.45,105877.0,102.8543,102.8543,102.31,102.3792,105877.0
2024-03-05 15:00:00,103.45,103.45,103.03,103.06,107230.0,102.3792,102.3792,101.9636,101.9933,107230.0
2024-03-05 15:30:00,103.05,103.56,102.95,103.39,582549.0,101.9834,102.4881,101.8844,102.3199,582549.0
2024-03-06 09:30:00,104.38,104.47,103.98,104.3,195287.0,103.2996,103.3887,102.9038,103.2205,195287.0
2024-03-06 10:00:00,104.15,104.25,103.78,104.16,76296.0,103.072,103.171,102.7058,103.0819,76296.0
2024-03-06 10:30:00,104.11,104.55,104.05,104.53,69656.0,103.0324,103.4679,102.973,103.4481,69656.0
2024-03-06 11:00:00,104.54,104.75,104.5,104.62,128332.0,103.458,103.6658,103.4184,103.5371,128332.0
2024-03-06 11:30:00,104.59,104.66,104.37,104.43,32624.0,103.5074,103.5767,103.2897,103.3491,32624.0
2024-03-06 12:00:00,104.44,104.71,104.44,104.61,68627.0,103.359,103.6262,103.359,103.5272,68627.0
2024-03-06 12:30:00,104.59,104.67,104.46,104.49,39666.0,103.5074,103.5866,103.3788,103.4085,39666.0
2024-03-06 13:00:00,104.49,104.53,104.32,104.52,86930.0,103.4085,103.4481,103.2402,103.4382,86930.0
2024-03-06 13:30:00,104.53,104.54,103.89,104.17,92073.0,103.4481,103.458,102.8147,103.0918,92073.0
2024-03-06 14:00:00,104.11,104.35,103.92,104.3,110135.0,103.0324,103.2699,102.8444,103.2205,110135.0
2024-03-06 14:30:00,104.32,104.36,103.99,104.17,74012.0,103.2402,103.2798,102.9137,103.0918,74012.0
2024-03-06 15:00:00,104.16,104.31,104.05,104.19,79371.0,103.0819,103.2303,102.973,103.1116,79371.0
2024-03-06 15:30:00,104.2,104.46,104.02,104.42,361945.0,103.1215,103.3788,102.9433,103.3392,361945.0
2024-03-07 09:30:00,105.17,106.14,105.17,106.1,260481.0,104.0814,105.0414,104.0814,105.0018,260481.0
2024-03-07 10:00:00,106.12,106.39,106.0,106.32,110445.0,105.0216,105.2888,104.9029,105.2195,110445.0
2024-03-07 10:30:00,106.34,106.44,106.13,106.16,105620.0,105.2393,105.3383,105.0315,105.0612,105620.0
2024-03-07 11:00:00,106.16,106.16,105.78,105.95,129068.0,105.0612,105.0612,104.6851,104.8534,129068.0
2024-03-07 11:30:00,105.94,106.08,105.76,106.07,58005.0,104.8435,104.982,104.6653,104.9721,58005.0
2024-03-07 12:00:00,106.08,106.21,106.02,106.18,93700.0,104.982,105.1107,104.9226,105.081,93700.0
2024-03-07 12:30:00,106.18,106.25,106.03,106.18,46866.0,105.081,105.1503,104.9325,105.081,46866.0
2024-03-07 13:00:00,106.2,106.24,106.05,106.15,116372.0,105.1008,105.1404,104.9523,105.0513,116372.0
2024-03-07 13:30:00,106.16,106.31,106.04,106.28,71854.0,105.0612,105.2096,104.9424,105.18,71854.0
2024-03-07 14:00:00,106.29,106.4,106.24,106.27,84655.0,105.1899,105.2987,105.1404,105.1701,84655.0
2024-03-07 14:30:00,106.26,106.34,106.17,106.24,202127.0,105.1602,105.2393,105.0711,105.1404,202127.0
2024-03-07 15:00:00,106.23,106.23,106.02,106.05,313103.0,105.1305,105.1305,104.9226,104.9523,313103.0
2024-03-07 15:30:00,106.03,106.21,105.89,106.03,648891.0,104.9325,105.1107,104.794,104.9325,648891.0
2024-03-08 09:30:00,106.37,106.76,106.22,106.72,319851.0,105.269,105.655,105.1206,105.6154,319851.0
2024-03-08 10:00:00,106.73,106.9,106.43,106.55,192259.0,105.6253,105.7935,105.3284,105.4472,192259.0
2024-03-08 10:30:00,106.57,106.91,106.32,106.8,104747.0,105.467,105.8034,105.2195,105.6946,104747.0
2024-03-08 11:00:00,106.82,106.83,105.83,105.83,168373.0,105.7144,105.7243,104.7346,104.7346,168373.0
2024-03-08 11:30:00,105.82,105.96,105.62,105.78,213732.0,104.7247,104.8633,104.5268,104.6851,213732.0
2024-03-08 12:00:00,105.74,105.92,105.55,105.69,170894.0,104.6455,104.8237,104.4575,104.5961,170894.0
2024-03-08 12:30:00,105.69,105.83,105.33,105.51,92309.0,104.5961,104.7346,104.2398,104.4179,92309.0
2024-03-08 13:00:00,105.43,105.44,105.22,105.28,140042.0,104.3388,104.3487,104.1309,104.1903,140042.0
2024-03-08 13:30:00,105.26,105.3,104.63,104.71,106824.0,104.1705,104.2101,103.547,103.6262,106824.0
2024-03-08 14:00:00,104.71,105.28,104.7,105.26,115834.0,103.6262,104.1903,103.6163,104.1705,115834.0
2024-03-08 14:30:00,105.26,105.51,105.22,105.28,113699.0,104.1705,104.4179,104.1309,104.1903,113699.0
2024-03-08 15:00:00,105.3,105.38,104.79,104.81,112269.0,104.2101,104.2893,103.7054,103.7252,112269.0
2024-03-08 15:30:00,104.81,105.01,104.77,104.78,468605.0,103.7252,103.9231,103.6856,103.6955,468605.0
2024-03-11 09:30:00,104.62,104.62,103.41,103.42,315154.0,103.5371,103.5371,102.3397,102.3496,315154.0
2024-03-11 10:00:00,103.42,103.45,103.01,103.24,181403.0,102.3496,102.3792,101.9438,102.1714,181403.0
2024-03-11 10:30:00,103.24,103.46,103.18,103.45,118184.0,102.1714,102.3891,102.112,102.3792,118184.0
2024-03-11 11:00:00,103.46,103.56,102.98,103.01,79505.0,102.3891,102.4881,101.9141,101.9438,79505.0
2024-03-11 11:30:00,102.98,103.18,102.75,103.16,143672.0,101.9141,102.112,101.6865,102.0923,143672.0
2024-03-11 12:00:00,103.15,103.5,103.06,103.44,121976.0,102.0824,102.4287,101.9933,102.3694,121976.0
2024-03-11 12:30:00,103.45,103.59,103.41,103.53,133603.0,102.3792,102.5178,102.3397,102.4584,133603.0
2024-03-11 13:00:00,103.53,103.75,103.44,103.75,81242.0,102.4584,102.6761,102.3694,102.6761,81242.0
2024-03-11 13:30:00,103.75,103.79,103.39,103.61,60198.0,102.6761,102.7157,102.3199,102.5376,60198.0
2024-03-11 14:00:00,103.59,103.76,103.55,103.75,39066.0,102.5178,102.686,102.4782,102.6761,39066.0
2024-03-11 14:30:00,103.73,103.94,103.67,103.84,79346.0,102.6564,102.8642,102.597,102.7652,79346.0
2024-03-11 15:00:00,103.84,103.84,103.64,103.68,89485.0,102.7652,102.7652,102.5673,102.6069,89485.0
2024-03-11 15:30:00,103.67,103.94,103.65,103.8,375463.0,102.597,102.8642,102.5772,102.7256,375463.0
2024-03-12 09:30:00,103.86,104.41,103.35,104.41,271033.0,102.785,103.3293,102.2803,103.3293,271033.0
2024-03-12 10:00:00,104.43,104.58,104.35,104.56,245413.0,103.3491,103.4976,103.2699,103.4778,245413.0
2024-03-12 10:30:00,104.56,105.26,104.55,105.09,194153.0,103.4778,104.1705,103.4679,104.0023,194153.0
2024-03-12 11:00:00,105.1,105.35,105.08,105.1,92698.0,104.0122,104.2596,103.9924,104.0122,92698.0
2024-03-12 11:30:00,105.11,105.2,104.91,105.12,81666.0,104.0221,104.1111,103.8241,104.032,81666.0
2024-03-12 12:00:00,105.13,105.22,104.91,104.94,53170.0,104.0419,104.1309,103.8241,103.8538,53170.0
2024-03-12 12:30:00,104.94,105.07,104.68,104.85,120620.0,103.8538,103.9825,103.5965,103.7648,120620.0
2024-03-12 13:00:00,104.86,104.95,104.57,104.82,145803.0,103.7747,103.8637,103.4877,103.7351,145803.0
2024-03-12 13:30:00,104.81,105.08,104.81,105.04,47911.0,103.7252,103.9924,103.7252,103.9528,47911.0
2024-03-12 14:00:00,105.06,105.32,105.04,105.31,48400.0,103.9726,104.2299,103.9528,104.22,48400.0
2024-03-12 14:30:00,105.31,105.38,104.98,105.29,62882.0,104.22,104.2893,103.8934,104.2002,62882.0
2024-03-12 15:00:00,105.31,105.54,105.23,105.54,82090.0,104.22,104.4476,104.1408,104.4476,82090.0
2024-03-12 15:30:00,105.54,105.54,105.13,105.26,301717.0,104.4476,104.4476,104.0419,104.1705,301717.0
2024-03-13 09:30:00,105.78,106.52,105.78,106.36,283027.0,104.6851,105.4175,104.6851,105.2591,283027.0
2024-03-13 10:00:00,106.38,106.73,106.23,106.71,150562.0,105.2789,105.6253,105.1305,105.6055,150562.0
2024-03-13 10:30:00,106.7,106.83,106.45,106.6,117267.0,105.5956,105.7243,105.3482,105.4966,117267.0
2024-03-13 11:00:00,106.6,106.93,106.46,106.76,182035.0,105.4966,105.8232,105.3581,105.655,182035.0
2024-03-13 11:30:00,106.75,107.07,106.66,107.04,102585.0,105.6451,105.9618,105.556,105.9321,102585.0
2024-03-13 12:00:00,107.05,107.35,107.04,107.21,154127.0,105.942,106.2389,105.9321,106.1003,154127.0
2024-03-13 12:30:00,107.23,107.44,107.22,107.28,86037.0,106.1201,106.328,106.1102,106.1696,86037.0
2024-03-13 13:00:00,107.27,107.52,107.2,107.49,225974.0,106.1597,106.4071,106.0904,106.3774,225974.0
2024-03-13 13:30:00,107.49,107.56,107.34,107.48,94126.0,106.3774,106.4467,106.229,106.3675,94126.0
2024-03-13 14:00:00,107.47,107.53,107.25,107.26,80780.0,106.3576,106.417,106.1399,106.1498,80780.0
2024-03-13 14:30:00,107.25,107.31,107.02,107.02,100566.0,106.1399,106.1993,105.9123,105.9123,100566.0
2024-03-13 15:00:00,107.03,107.06,106.42,106.57,136497.0,105.9222,105.9519,105.3185,105.467,136497.0
2024-03-13 15:30:00,106.55,106.9,106.55,106.86,292795.0,105.4472,105.7935,105.4472,105.754,292795.0
2024-03-14 09:30:00,106.64,107.16,105.85,105.86,418784.0,105.5362,106.0508,104.7544,104.7643,418784.0
2024-03-14 10:00:00,105.86,105.89,105.01,105.07,374468.0,104.7643,104.794,103.9231,103.9825,374468.0
2024-03-14 10:30:00,105.09,105.54,105.03,105.2,348313.0,104.0023,104.4476,103.9429,104.1111,348313.0
2024-03-14 11:00:00,105.2,105.42,104.79,104.99,478462.0,104.1111,104.3289,103.7054,103.9033,478462.0
2024-03-14 11:30:00,104.98,105.2,104.9,105.15,303736.0,103.8934,104.1111,103.8142,104.0617,303736.0
2024-03-14 12:00:00,105.16,105.19,104.85,105.16,109566.0,104.0715,104.1012,103.7648,104.0715,109566.0
2024-03-14 12:30:00,105.16,105.23,105.03,105.05,133987.0,104.0715,104.1408,103.9429,103.9627,133987.0
2024-03-14 13:00:00,105.05,105.15,104.9,104.93,96706.0,103.9627,104.0617,103.8142,103.8439,96706.0
2024-03-14 13:30:00,104.92,105.25,104.8,105.16,101111.0,103.834,104.1606,103.7153,104.0715,101111.0
2024-03-14 14:00:00,105.17,105.36,105.07,105.14,248993.0,104.0814,104.2695,103.9825,104.0518,248993.0
2024-03-14 14:30:00,105.15,105.23,104.79,104.82,109162.0,104.0617,104.1408,103.7054,103.7351,109162.0
2024-03-14 15:00:00,104.81,104.81,104.32,104.44,293724.0,103.7252,103.7252,103.2402,103.359,293724.0
2024-03-14 15:30:00,104.43,104.9,103.99,104.9,837664.0,103.3491,103.8142,102.9137,103.8142,837664.0
2024-03-15 09:30:00,104.45,105.49,104.02,105.29,383683.0,103.3689,104.3981,102.9433,104.2002,383683.0
2024-03-15 10:00:00,105.31,105.43,104.83,105.43,249815.0,104.22,104.3388,103.745,104.3388,249815.0
2024-03-15 10:30:00,105.41,105.71,105.37,105.53,117503.0,104.319,104.6159,104.2794,104.4377,117503.0
2024-03-15 11:00:00,105.55,105.67,105.17,105.41,119755.0,104.4575,104.5763,104.0814,104.319,119755.0
2024-03-15 11:30:00,105.42,105.46,105.13,105.34,54599.0,104.3289,104.3684,104.0419,104.2497,54599.0
2024-03-15 12:00:00,105.31,105.4,105.07,105.19,58579.0,104.22,104.3091,103.9825,104.1012,58579.0
2024-03-15 12:30:00,105.19,105.3,104.99,105.01,55182.0,104.1012,104.2101,103.9033,103.9231,55182.0
2024-03-15 13:00:00,105.01,105.38,104.97,105.3,49734.0,103.9231,104.2893,103.8835,104.2101,49734.0
2024-03-15 13:30:00,105.28,105.39,105.13,105.23,247460.0,104.1903,104.2992,104.0419,104.1408,247460.0
2024-03-15 14:00:00,105.24,105.3,104.95,105.06,74275.0,104.1507,104.2101,103.8637,103.9726,74275.0
2024-03-15 14:30:00,105.06,105.35,105.02,105.11,108205.0,103.9726,104.2596,103.933,104.0221,108205.0
2024-03-15 15:00:00,105.1,105.32,105.03,105.21,95756.0,104.0122,104.2299,103.9429,104.121,95756.0
2024-03-15 15:30:00,105.19,105.28,104.99,105.2,604256.0,104.1012,104.1903,103.9033,104.1111,604256.0
2024-03-18 09:30:00,105.7,106.07,104.56,104.68,374713.0,104.7741,105.1409,103.6441,103.7631,374713.0
2024-03-18 10:00:00,104.69,105.12,104.49,104.85,87254.0,103.773,104.1992,103.5747,103.9316,87254.0
2024-03-18 10:30:00,104.85,105.12,104.76,105.01,62833.0,103.9316,104.1992,103.8424,104.0902,62833.0
2024-03-18 11:00:00,105.02,105.15,104.91,105.0,61828.0,104.1001,104.229,103.9911,104.0803,61828.0
2024-03-18 11:30:00,105.0,105.15,104.85,105.0,47074.0,104.0803,104.229,103.9316,104.0803,47074.0
2024-03-18 12:00:00,104.99,105.06,104.81,104.98,69687.0,104.0704,104.1398,103.8919,104.0605,69687.0
2024-03-18 12:30:00,104.96,105.08,104.79,104.84,49614.0,104.0406,104.1596,103.8721,103.9217,49614.0
2024-03-18 13:00:00,104.83,105.17,104.82,105.12,71358.0,103.9118,104.2488,103.9019,104.1992,71358.0
2024-03-18 13:30:00,105.15,105.22,105.06,105.2,40348.0,104.229,104.2984,104.1398,104.2785,40348.0
2024-03-18 14:00:00,105.21,105.37,105.16,105.27,41345.0,104.2884,104.447,104.2389,104.3479,41345.0
2024-03-18 14:30:00,105.27,105.41,105.12,105.29,47169.0,104.3479,104.4867,104.1992,104.3677,47169.0
2024-03-18 15:00:00,105.28,105.36,105.09,105.11,40964.0,104.3578,104.4371,104.1695,104.1893,40964.0
2024-03-18 15:30:00,105.11,105.17,104.58,104.67,292705.0,104.1893,104.2488,103.664,103.7532,292705.0
2024-03-19 09:30:00,104.69,105.33,104.59,105.01,183610.0,103.773,104.4074,103.6739,104.0902,183610.0
2024-03-19 10:00:00,104.95,105.32,104.9,104.96,106294.0,104.0307,104.3975,103.9812,104.0406,106294.0
2024-03-19 10:30:00,104.97,105.16,104.89,105.08,57733.0,104.0505,104.2389,103.9712,104.1596,57733.0
2024-03-19 11:00:00,105.05,105.35,105.02,105.35,64817.0,104.1298,104.4272,104.1001,104.4272,64817.0
2024-03-19 11:30:00,105.36,105.78,105.36,105.77,62637.0,104.4371,104.8534,104.4371,104.8435,62637.0
2024-03-19 12:00:00,105.77,106.12,105.72,106.08,93113.0,104.8435,105.1905,104.794,105.1508,93113.0
2024-03-19 12:30:00,106.08,106.41,106.08,106.17,144752.0,105.1508,105.4779,105.1508,105.24,144752.0
2024-03-19 13:00:00,106.17,106.4,106.07,106.39,124737.0,105.24,105.468,105.1409,105.4581,124737.0
2024-03-19 13:30:00,106.4,106.49,106.25,106.34,80869.0,105.468,105.5572,105.3193,105.4085,80869.0
2024-03-19 14:00:00,106.34,106.34,106.19,106.27,70214.0,105.4085,105.4085,105.2599,105.3392,70214.0
2024-03-19 14:30:00,106.26,106.36,106.12,106.17,73839.0,105.3292,105.4284,105.1905,105.24,73839.0
2024-03-19 15:00:00,106.16,106.27,106.04,106.26,88687.0,105.2301,105.3392,105.1112,105.3292,88687.0
2024-03-19 15:30:00,106.24,106.58,106.19,106.51,500784.0,105.3094,105.6464,105.2599,105.5771,500784.0
2024-03-20 09:30:00,106.61,106.81,106.29,106.61,175447.0,105.6762,105.8744,105.359,105.6762,175447.0
2024-03-20 10:00:00,106.56,106.79,106.37,106.79,79481.0,105.6266,105.8546,105.4383,105.8546,79481.0
2024-03-20 10:30:00,106.8,106.89,106.55,106.81,61162.0,105.8645,105.9537,105.6167,105.8744,61162.0
2024-03-20 11:00:00,106.8,106.93,106.66,106.84,44231.0,105.8645,105.9934,105.7257,105.9042,44231.0
2024-03-20 11:30:00,106.84,106.86,106.69,106.77,34072.0,105.9042,105.924,105.7555,105.8348,34072.0
2024-03-20 12:00:00,106.76,106.87,106.66,106.77,62660.0,105.8249,105.9339,105.7257,105.8348,62660.0
2024-03-20 12:30:00,106.79,106.98,106.71,106.95,53059.0,105.8546,106.0429,105.7753,106.0132,53059.0
2024-03-20 13:00:00,106.95,106.97,106.82,106.93,55855.0,106.0132,106.033,105.8843,105.9934,55855.0
2024-03-20 13:30:00,106.92,107.01,106.85,106.95,37325.0,105.9835,106.0727,105.9141,106.0132,37325.0
2024-03-20 14:00:00,107.02,108.02,107.02,107.58,286550.0,106.0826,107.0738,106.0826,106.6377,286550.0
2024-03-20 14:30:00,107.61,108.19,106.85,108.07,404322.0,106.6674,107.2423,105.9141,107.1234,404322.0
2024-03-20 15:00:00,108.09,108.51,108.0,108.49,344860.0,107.1432,107.5595,107.054,107.5397,344860.0
2024-03-20 15:30:00,108.48,108.72,108.05,108.42,612613.0,107.5298,107.7677,107.1036,107.4703,612613.0
2024-03-21 09:30:00,109.28,109.89,109.27,109.81,394983.0,108.3228,108.9274,108.3129,108.8481,394983.0
2024-03-21 10:00:00,109.79,110.62,109.67,110.53,233421.0,108.8283,109.6511,108.7094,109.5618,233421.0
2024-03-21 10:30:00,110.54,111.27,110.38,111.26,243380.0,109.5718,110.2954,109.4132,110.2854,243380.0
2024-03-21 11:00:00,111.27,111.29,110.81,110.95,170102.0,110.2954,110.3152,109.8394,109.9782,170102.0
2024-03-21 11:30:00,110.94,111.02,110.75,110.93,131429.0,109.9683,110.0476,109.7799,109.9583,131429.0
2024-03-21 12:00:00,110.93,111.23,110.84,111.22,93505.0,109.9583,110.2557,109.8691,110.2458,93505.0
2024-03-21 12:30:00,111.24,111.28,110.99,111.23,91746.0,110.2656,110.3053,110.0178,110.2557,91746.0
2024-03-21 13:00:00,111.24,111.24,111.02,111.12,164366.0,110.2656,110.2656,110.0476,110.1467,164366.0
2024-03-21 13:30:00,111.12,111.25,111.1,111.16,72605.0,110.1467,110.2755,110.1268,110.1863,72605.0
2024-03-21 14:00:00,111.16,111.37,111.11,111.37,112312.0,110.1863,110.3945,110.1368,110.3945,112312.0
2024-03-21 14:30:00,111.37,111.37,110.98,111.11,144812.0,110.3945,110.3945,110.0079,110.1368,144812.0
2024-03-21 15:00:00,111.12,111.22,111.05,111.21,151323.0,110.1467,110.2458,110.0773,110.2359,151323.0
2024-03-21 15:30:00,111.21,111.27,110.97,111.03,524638.0,110.2359,110.2954,109.998,110.0575,524638.0
2024-03-22 09:30:00,111.03,111.21,110.49,110.49,208717.0,110.0575,110.2359,109.5222,109.5222,208717.0
2024-03-22 10:00:00,110.49,110.67,110.34,110.47,82752.0,109.5222,109.7006,109.3735,109.5024,82752.0
2024-03-22 10:30:00,110.47,110.55,110.13,110.15,94577.0,109.5024,109.5817,109.1653,109.1852,94577.0
2024-03-22 11:00:00,110.14,110.35,110.05,110.35,50275.0,109.1753,109.3834,109.086,109.3834,50275.0
2024-03-22 11:30:00,110.36,110.46,110.02,110.19,53669.0,109.3933,109.4925,109.0563,109.2248,53669.0
2024-03-22 12:00:00,110.21,110.35,110.16,110.31,72236.0,109.2446,109.3834,109.1951,109.3438,72236.0
2024-03-22 12:30:00,110.3,110.43,110.19,110.41,48251.0,109.3339,109.4627,109.2248,109.4429,48251.0
2024-03-22 13:00:00,110.42,110.47,110.31,110.43,72576.0,109.4528,109.5024,109.3438,109.4627,72576.0
2024-03-22 13:30:00,110.44,110.56,110.28,110.55,74648.0,109.4726,109.5916,109.314,109.5817,74648.0
2024-03-22 14:00:00,110.57,110.71,110.47,110.71,55287.0,109.6015,109.7403,109.5024,109.7403,55287.0
2024-03-22 14:30:00,110.7,110.7,110.44,110.55,62457.0,109.7304,109.7304,109.4726,109.5817,62457.0
2024-03-22 15:00:00,110.55,110.55,110.21,110.42,71104.0,109.5817,109.5817,109.2446,109.4528,71104.0
2024-03-22 15:30:00,110.41,110.48,110.18,110.22,419382.0,109.4429,109.5123,109.2149,109.2546,419382.0
2024-03-25 09:30:00,110.46,110.67,110.26,110.51,278511.0,109.4925,109.7006,109.2942,109.542,278511.0
2024-03-25 10:00:00,110.49,110.49,110.19,110.22,119603.0,109.5222,109.5222,109.2248,109.2546,119603.0
2024-03-25 10:30:00,110.24,110.32,109.97,110.32,66282.0,109.2744,109.3537,109.0067,109.3537,66282.0
2024-03-25 11:00:00,110.3,110.39,110.04,110.17,44827.0,109.3339,109.4231,109.0761,109.205,44827.0
2024-03-25 11:30:00,110.15,110.15,109.92,109.94,69378.0,109.1852,109.1852,108.9572,108.977,69378.0
2024-03-25 12:00:00,109.95,110.09,109.88,110.01,37003.0,108.9869,109.1257,108.9175,109.0464,37003.0
2024-03-25 12:30:00,110.0,110.0,109.81,109.94,40476.0,109.0365,109.0365,108.8481,108.977,40476.0
2024-03-25 13:00:00,109.93,109.98,109.85,109.95,53408.0,108.9671,109.0167,108.8878,108.9869,53408.0
2024-03-25 13:30:00,109.94,110.11,109.85,110.09,42468.0,108.977,109.1455,108.8878,109.1257,42468.0
2024-03-25 14:00:00,110.09,110.2,110.06,110.18,53299.0,109.1257,109.2347,109.096,109.2149,53299.0
2024-03-25 14:30:00,110.18,110.19,110.04,110.07,42293.0,109.2149,109.2248,109.0761,109.1059,42293.0
2024-03-25 15:00:00,110.06,110.1,109.83,109.88,40335.0,109.096,109.1356,108.868,108.9175,40335.0
2024-03-25 15:30:00,109.87,109.99,109.52,109.55,251560.0,108.9076,109.0266,108.5607,108.5904,251560.0
2024-03-26 09:30:00,109.91,110.15,109.55,109.95,176187.0,108.9473,109.1852,108.5904,108.9869,176187.0
2024-03-26 10:00:00,109.96,110.14,109.73,109.88,51713.0,108.9968,109.1753,108.7688,108.9175,51713.0
2024-03-26 10:30:00,109.84,110.03,109.77,110.01,64843.0,108.8779,109.0662,108.8085,109.0464,64843.0
2024-03-26 11:00:00,110.03,110.07,109.91,110.01,33794.0,109.0662,109.1059,108.9473,109.0464,33794.0
2024-03-26 11:30:00,110.02,110.02,109.79,109.94,31849.0,109.0563,109.0563,108.8283,108.977,31849.0
2024-03-26 12:00:00,109.92,109.94,109.76,109.85,38621.0,108.9572,108.977,108.7986,108.8878,38621.0
2024-03-26 12:30:00,109.86,109.93,109.81,109.9,30290.0,108.8977,108.9671,108.8481,108.9374,30290.0
2024-03-26 13:00:00,109.87,109.95,109.78,109.83,45968.0,108.9076,108.9869,108.8184,108.868,45968.0
2024-03-26 13:30:00,109.83,109.87,109.58,109.68,51387.0,108.868,108.9076,108.6202,108.7193,51387.0
2024-03-26 14:00:00,109.68,109.86,109.68,109.84,43696.0,108.7193,108.8977,108.7193,108.8779,43696.0
2024-03-26 14:30:00,109.84,109.91,109.76,109.81,37376.0,108.8779,108.9473,108.7986,108.8481,37376.0
2024-03-26 15:00:00,109.81,109.82,109.52,109.56,39934.0,108.8481,108.8581,108.5607,108.6003,39934.0
2024-03-26 15:30:00,109.56,109.61,109.22,109.25,187295.0,108.6003,108.6499,108.2633,108.2931,187295.0
2024-03-27 09:30:00,110.12,110.29,109.94,110.23,187146.0,109.1554,109.3239,108.977,109.2645,187146.0
2024-03-27 10:00:00,110.28,110.3,109.74,109.78,94089.0,109.314,109.3339,108.7788,108.8184,94089.0
2024-03-27 10:30:00,109.81,110.13,109.79,110.05,75477.0,108.8481,109.1653,108.8283,109.086,75477.0
2024-03-27 11:00:00,110.04,110.34,110.03,110.23,91925.0,109.0761,109.3735,109.0662,109.2645,91925.0
2024-03-27 11:30:00,110.23,110.4,110.17,110.23,78982.0,109.2645,109.433,109.205,109.2645,78982.0
2024-03-27 12:00:00,110.23,110.26,110.11,110.16,53680.0,109.2645,109.2942,109.1455,109.1951,53680.0
2024-03-27 12:30:00,110.15,110.31,110.13,110.24,89308.0,109.1852,109.3438,109.1653,109.2744,89308.0
2024-03-27 13:00:00,110.25,110.29,110.01,110.19,94919.0,109.2843,109.3239,109.0464,109.2248,94919.0
2024-03-27 13:30:00,110.18,110.21,110.06,110.09,60622.0,109.2149,109.2446,109.096,109.1257,60622.0
2024-03-27 14:00:00,110.09,110.25,110.03,110.21,57096.0,109.1257,109.2843,109.0662,109.2446,57096.0
2024-03-27 14:30:00,110.21,110.23,110.05,110.06,47991.0,109.2446,109.2645,109.086,109.096,47991.0
2024-03-27 15:00:00,110.05,110.36,109.98,110.31,97501.0,109.086,109.3933,109.0167,109.3438,97501.0
2024-03-27 15:30:00,110.32,110.69,110.21,110.66,500999.0,109.3537,109.7204,109.2446,109.6907,500999.0
2024-03-28 09:30:00,111.16,111.22,110.68,111.17,247588.0,110.1863,110.2458,109.7105,110.1962,247588.0
2024-03-28 10:00:00,111.2,111.47,111.08,111.24,217330.0,110.226,110.4936,110.107,110.2656,217330.0
2024-03-28 10:30:00,111.26,111.63,111.19,111.58,127826.0,110.2854,110.6522,110.2161,110.6026,127826.0
2024-03-28 11:00:00,111.58,111.79,111.53,111.65,93513.0,110.6026,110.8108,110.5531,110.672,93513.0
2024-03-28 11:30:00,111.65,111.96,111.62,111.86,97275.0,110.672,110.9793,110.6423,110.8802,97275.0
2024-03-28 12:00:00,111.86,111.95,111.78,111.87,38783.0,110.8802,110.9694,110.8009,110.8901,38783.0
2024-03-28 12:30:00,111.88,111.88,111.53,111.62,62414.0,110.9,110.9,110.5531,110.6423,62414.0
2024-03-28 13:00:00,111.6,111.67,111.37,111.44,104714.0,110.6225,110.6919,110.3945,110.4639,104714.0
2024-03-28 13:30:00,111.44,111.61,111.42,111.48,92634.0,110.4639,110.6324,110.444,110.5035,92634.0
2024-03-28 14:00:00,111.47,111.47,111.3,111.39,53705.0,110.4936,110.4936,110.3251,110.4143,53705.0
2024-03-28 14:30:00,111.38,111.59,111.29,111.58,40572.0,110.4044,110.6126,110.3152,110.6026,40572.0
2024-03-28 15:00:00,111.59,111.72,111.48,111.69,78261.0,110.6126,110.7414,110.5035,110.7117,78261.0
2024-03-28 15:30:00,111.7,111.82,111.48,111.54,319270.0,110.7216,110.8405,110.5035,110.563,319270.0
2024-04-01 09:30:00,111.72,111.84,111.0,111.63,274536.0,110.7414,110.8604,110.0277,110.6522,274536.0
2024-04-01 10:00:00,111.59,111.6,110.7,110.92,287898.0,110.6126,110.6225,109.7304,109.9484,287898.0
2024-04-01 10:30:00,110.87,111.23,110.83,111.22,61175.0,109.8989,110.2557,109.8592,110.2458,61175.0
2024-04-01 11:00:00,111.24,111.27,111.04,111.2,43418.0,110.2656,110.2954,110.0674,110.226,43418.0
2024-04-01 11:30:00,111.19,111.21,111.0,111.01,78106.0,110.2161,110.2359,110.0277,110.0376,78106.0
2024-04-01 12:00:00,110.99,111.1,110.92,111.01,33471.0,110.0178,110.1268,109.9484,110.0376,33471.0
2024-04-01 12:30:00,111.0,111.07,110.6,110.61,36005.0,110.0277,110.0971,109.6312,109.6411,36005.0
2024-04-01 13:00:00,110.58,110.59,110.15,110.25,187530.0,109.6114,109.6213,109.1852,109.2843,187530.0
2024-04-01 13:30:00,110.25,110.44,110.19,110.3,215765.0,109.2843,109.4726,109.2248,109.3339,215765.0
2024-04-01 14:00:00,110.3,110.34,110.18,110.19,196978.0,109.3339,109.3735,109.2149,109.2248,196978.0
2024-04-01 14:30:00,110.16,110.34,110.15,110.16,52066.0,109.1951,109.3735,109.1852,109.1951,52066.0
2024-04-01 15:00:00,110.14,110.3,110.12,110.16,139646.0,109.1753,109.3339,109.1554,109.1951,139646.0
2024-04-01 15:30:00,110.15,110.3,109.95,110.12,509457.0,109.1852,109.3339,108.9869,109.1554,509457.0
2024-04-02 09:30:00,108.89,108.9,107.16,107.45,933827.0,107.9362,107.9461,106.2214,106.5088,933827.0
2024-04-02 10:00:00,107.47,107.67,107.1,107.39,645977.0,106.5286,106.7269,106.1619,106.4493,645977.0
2024-04-02 10:30:00,107.37,107.77,107.31,107.36,410607.0,106.4295,106.826,106.37,106.4196,410607.0
2024-04-02 11:00:00,107.36,107.84,107.31,107.77,215701.0,106.4196,106.8954,106.37,106.826,215701.0
2024-04-02 11:30:00,107.76,107.76,107.45,107.52,135054.0,106.8161,106.8161,106.5088,106.5782,135054.0
2024-04-02 12:00:00,107.52,107.66,107.47,107.59,115625.0,106.5782,106.717,106.5286,106.6476,115625.0
2024-04-02 12:30:00,107.59,107.59,107.4,107.5,104210.0,106.6476,106.6476,106.4593,106.5584,104210.0
2024-04-02 13:00:00,107.51,107.58,107.36,107.37,123514.0,106.5683,106.6377,106.4196,106.4295,123514.0
2024-04-02 13:30:00,107.37,107.44,107.31,107.34,66328.0,106.4295,106.4989,106.37,106.3998,66328.0
2024-04-02 14:00:00,107.33,107.76,107.31,107.7,87312.0,106.3899,106.8161,106.37,106.7566,87312.0
2024-04-02 14:30:00,107.71,108.0,107.71,107.87,124255.0,106.7665,107.054,106.7665,106.9251,124255.0
2024-04-02 15:00:00,107.86,108.06,107.84,108.03,168024.0,106.9152,107.1135,106.8954,107.0837,168024.0
2024-04-02 15:30:00,108.04,108.07,107.78,107.85,428650.0,107.0937,107.1234,106.8359,106.9053,428650.0
2024-04-03 09:30:00,107.44,108.32,107.3,107.85,377064.0,106.4989,107.3712,106.3601,106.9053,377064.0
2024-04-03 10:00:00,107.9,108.64,107.87,108.46,251322.0,106.9549,107.6884,106.9251,107.51,251322.0
2024-04-03 10:30:00,108.49,108.92,108.48,108.74,103871.0,107.5397,107.9659,107.5298,107.7875,103871.0
2024-04-03 11:00:00,108.75,108.81,108.55,108.75,41903.0,107.7974,107.8569,107.5992,107.7974,41903.0
2024-04-03 11:30:00,108.76,108.83,108.56,108.57,47839.0,107.8073,107.8767,107.6091,107.619,47839.0
2024-04-03 12:00:00,108.56,108.82,108.47,108.8,66301.0,107.6091,107.8668,107.5199,107.847,66301.0
2024-04-03 12:30:00,108.8,109.03,108.65,108.95,114853.0,107.847,108.075,107.6983,107.9957,114853.0
2024-04-03 13:00:00,108.98,109.02,108.67,108.68,44548.0,108.0254,108.0651,107.7181,107.728,44548.0
2024-04-03 13:30:00,108.69,108.77,108.63,108.72,37990.0,107.738,107.8173,107.6785,107.7677,37990.0
2024-04-03 14:00:00,108.73,108.84,108.71,108.74,36071.0,107.7776,107.8866,107.7578,107.7875,36071.0
2024-04-03 14:30:00,108.75,108.79,108.66,108.75,53588.0,107.7974,107.8371,107.7082,107.7974,53588.0
2024-04-03 15:00:00,108.74,108.84,108.34,108.49,127670.0,107.7875,107.8866,107.391,107.5397,127670.0
2024-04-03 15:30:00,108.48,108.73,108.44,108.67,364792.0,107.5298,107.7776,107.4901,107.7181,364792.0
2024-04-04 09:30:00,109.81,110.39,109.41,109.42,319174.0,108.8481,109.4231,108.4517,108.4616,319174.0
2024-04-04 10:00:00,109.42,109.54,109.3,109.52,106391.0,108.4616,108.5805,108.3426,108.5607,106391.0
2024-04-04 10:30:00,109.51,109.68,109.44,109.51,70224.0,108.5508,108.7193,108.4814,108.5508,70224.0
2024-04-04 11:00:00,109.5,109.51,109.16,109.31,50951.0,108.5409,108.5508,108.2038,108.3525,50951.0
2024-04-04 11:30:00,109.3,109.37,109.16,109.3,41680.0,108.3426,108.412,108.2038,108.3426,41680.0
2024-04-04 12:00:00,109.31,109.53,109.29,109.33,68962.0,108.3525,108.5706,108.3327,108.3724,68962.0
2024-04-04 12:30:00,109.3,109.33,109.17,109.26,39504.0,108.3426,108.3724,108.2138,108.303,39504.0
2024-04-04 13:00:00,109.27,109.28,109.08,109.08,27241.0,108.3129,108.3228,108.1245,108.1245,27241.0
2024-04-04 13:30:00,109.07,109.09,108.73,108.77,40102.0,108.1146,108.1345,107.7776,107.8173,40102.0
2024-04-04 14:00:00,108.76,108.76,107.77,107.79,179621.0,107.8073,107.8073,106.826,106.8458,179621.0
2024-04-04 14:30:00,107.76,107.84,107.22,107.32,171538.0,106.8161,106.8954,106.2808,106.38,171538.0
2024-04-04 15:00:00,107.31,107.46,106.93,106.94,194613.0,106.37,106.5187,105.9934,106.0033,194613.0
2024-04-04 15:30:00,106.93,107.36,106.77,107.13,371551.0,105.9934,106.4196,105.8348,106.1916,371551.0
2024-04-05 09:30:00,107.21,108.18,107.21,108.06,389933.0,106.2709,107.2324,106.2709,107.1135,389933.0
2024-04-05 10:00:00,108.05,108.15,107.78,107.94,348652.0,107.1036,107.2027,106.8359,106.9945,348652.0
2024-04-05 10:30:00,107.94,108.35,107.88,108.35,101360.0,106.9945,107.4009,106.9351,107.4009,101360.0
2024-04-05 11:00:00,108.34,108.35,108.0,108.35,86671.0,107.391,107.4009,107.054,107.4009,86671.0
2024-04-05 11:30:00,108.35,108.66,108.28,108.6,61833.0,107.4009,107.7082,107.3316,107.6487,61833.0
2024-04-05 12:00:00,108.6,108.85,108.58,108.76,118988.0,107.6487,107.8966,107.6289,107.8073,118988.0
2024-04-05 12:30:00,108.77,108.86,108.61,108.83,42755.0,107.8173,107.9065,107.6587,107.8767,42755.0
2024-04-05 13:00:00,108.83,108.83,108.44,108.55,69674.0,107.8767,107.8767,107.4901,107.5992,69674.0
2024-04-05 13:30:00,108.56,108.61,108.12,108.22,97013.0,107.6091,107.6587,107.173,107.2721,97013.0
2024-04-05 14:00:00,108.21,108.68,108.09,108.31,131449.0,107.2622,107.728,107.1432,107.3613,131449.0
2024-04-05 14:30:00,108.37,108.53,108.25,108.4,87486.0,107.4208,107.5794,107.3018,107.4505,87486.0
2024-04-05 15:00:00,108.4,108.6,108.37,108.58,123459.0,107.4505,107.6487,107.4208,107.6289,123459.0
2024-04-05 15:30:00,108.57,108.75,108.39,108.58,395746.0,107.619,107.7974,107.4406,107.6289,395746.0
2024-04-08 09:30:00,108.99,109.31,108.37,108.65,273830.0,108.0353,108.3525,107.4208,107.6983,273830.0
2024-04-08 10:00:00,108.66,108.76,108.12,108.73,107596.0,107.7082,107.8073,107.173,107.7776,107596.0
2024-04-08 10:30:00,108.72,108.82,108.64,108.69,111396.0,107.7677,107.8668,107.6884,107.738,111396.0
2024-04-08 11:00:00,108.68,108.78,108.49,108.77,72689.0,107.728,107.8272,107.5397,107.8173,72689.0
2024-04-08 11:30:00,108.74,108.74,108.52,108.63,48280.0,107.7875,107.7875,107.5694,107.6785,48280.0
2024-04-08 12:00:00,108.6,108.81,108.57,108.8,46994.0,107.6487,107.8569,107.619,107.847,46994.0
2024-04-08 12:30:00,108.76,108.97,108.72,108.96,40645.0,107.8073,108.0155,107.7677,108.0056,40645.0
2024-04-08 13:00:00,108.96,108.97,108.77,108.85,24942.0,108.0056,108.0155,107.8173,107.8966,24942.0
2024-04-08 13:30:00,108.85,109.03,108.83,108.96,31360.0,107.8966,108.075,107.8767,108.0056,31360.0
2024-04-08 14:00:00,108.96,108.97,108.77,108.77,29256.0,108.0056,108.0155,107.8173,107.8173,29256.0
2024-04-08 14:30:00,108.77,108.81,108.67,108.81,30025.0,107.8173,107.8569,107.7181,107.8569,30025.0
2024-04-08 15:00:00,108.8,108.85,108.7,108.81,44110.0,107.847,107.8966,107.7479,107.8569,44110.0
2024-04-08 15:30:00,108.8,108.84,108.44,108.51,255739.0,107.847,107.8866,107.4901,107.5595,255739.0
2024-04-09 09:30:00,108.96,109.09,107.9,107.95,312735.0,108.0056,108.1345,106.9549,107.0044,312735.0
2024-04-09 10:00:00,107.9,108.05,107.62,107.64,113463.0,106.9549,107.1036,106.6773,106.6972,113463.0
2024-04-09 10:30:00,107.6,107.6,106.78,107.25,267696.0,106.6575,106.6575,105.8447,106.3106,267696.0
2024-04-09 11:00:00,107.24,107.66,107.22,107.54,173191.0,106.3007,106.717,106.2808,106.598,173191.0
2024-04-09 11:30:00,107.55,107.75,107.44,107.67,48401.0,106.6079,106.8062,106.4989,106.7269,48401.0
2024-04-09 12:00:00,107.66,107.93,107.63,107.84,74753.0,106.717,106.9846,106.6872,106.8954,74753.0
2024-04-09 12:30:00,107.83,108.02,107.79,107.9,40969.0,106.8855,107.0738,106.8458,106.9549,40969.0
2024-04-09 13:00:00,107.86,108.08,107.81,108.02,47260.0,106.9152,107.1333,106.8657,107.0738,47260.0
2024-04-09 13:30:00,108.03,108.15,107.95,108.05,60969.0,107.0837,107.2027,107.0044,107.1036,60969.0
2024-04-09 14:00:00,108.04,108.27,107.95,108.12,74152.0,107.0937,107.3216,107.0044,107.173,74152.0
2024-04-09 14:30:00,108.13,108.17,107.99,108.07,42226.0,107.1829,107.2225,107.0441,107.1234,42226.0
2024-04-09 15:00:00,108.08,108.64,107.91,108.62,65598.0,107.1333,107.6884,106.9648,107.6686,65598.0
2024-04-09 15:30:00,108.62,108.76,108.18,108.41,336403.0,107.6686,107.8073,107.2324,107.4604,336403.0
2024-04-10 09:30:00,105.16,105.44,104.11,105.3,1120336.0,104.2389,104.5164,103.1981,104.3777,1120336.0
2024-04-10 10:00:00,105.3,105.85,105.15,105.62,261718.0,104.3777,104.9228,104.229,104.6948,261718.0
2024-04-10 10:30:00,105.63,106.02,105.44,105.45,255718.0,104.7048,105.0913,104.5164,104.5263,255718.0
2024-04-10 11:00:00,105.45,105.66,105.35,105.66,211514.0,104.5263,104.7345,104.4272,104.7345,211514.0
2024-04-10 11:30:00,105.66,105.67,105.04,105.12,289908.0,104.7345,104.7444,104.1199,104.1992,289908.0
2024-04-10 12:00:00,105.11,105.32,105.03,105.28,140168.0,104.1893,104.3975,104.11,104.3578,140168.0
2024-04-10 12:30:00,105.28,105.33,105.08,105.28,95997.0,104.3578,104.4074,104.1596,104.3578,95997.0
2024-04-10 13:00:00,105.28,105.35,104.69,104.92,364596.0,104.3578,104.4272,103.773,104.001,364596.0
2024-04-10 13:30:00,104.91,105.09,104.46,104.85,259430.0,103.9911,104.1695,103.545,103.9316,259430.0
2024-04-10 14:00:00,104.86,105.03,104.29,104.31,200492.0,103.9415,104.11,103.3765,103.3963,200492.0
2024-04-10 14:30:00,104.32,104.61,104.21,104.21,251656.0,103.4062,103.6937,103.2972,103.2972,251656.0
2024-04-10 15:00:00,104.21,104.81,104.19,104.54,300646.0,103.2972,103.8919,103.2774,103.6243,300646.0
2024-04-10 15:30:00,104.54,104.6,104.21,104.37,1051094.0,103.6243,103.6838,103.2972,103.4558,1051094.0
2024-04-11 09:30:00,104.78,105.12,104.69,105.03,326741.0,103.8622,104.1992,103.773,104.11,326741.0
2024-04-11 10:00:00,105.05,105.07,104.2,104.25,222159.0,104.1298,104.1497,103.2873,103.3369,222159.0
2024-04-11 10:30:00,104.27,104.51,104.25,104.36,101763.0,103.3567,103.5946,103.3369,103.4459,101763.0
2024-04-11 11:00:00,104.37,104.7,104.33,104.48,124976.0,103.4558,103.7829,103.4161,103.5648,124976.0
2024-04-11 11:30:00,104.48,105.06,104.45,105.01,84531.0,103.5648,104.1398,103.5351,104.0902,84531.0
2024-04-11 12:00:00,105.01,105.05,104.74,104.75,111736.0,104.0902,104.1298,103.8226,103.8325,111736.0
2024-04-11 12:30:00,104.74,104.82,104.59,104.74,43767.0,103.8226,103.9019,103.6739,103.8226,43767.0
2024-04-11 13:00:00,104.75,105.15,104.66,105.01,172133.0,103.8325,104.229,103.7433,104.0902,172133.0
2024-04-11 13:30:00,105.02,105.07,104.75,105.04,47815.0,104.1001,104.1497,103.8325,104.1199,47815.0
2024-04-11 14:00:00,105.05,105.29,105.01,105.07,96609.0,104.1298,104.3677,104.0902,104.1497,96609.0
2024-04-11 14:30:00,105.07,105.13,104.88,104.99,68523.0,104.1497,104.2091,103.9613,104.0704,68523.0
2024-04-11 15:00:00,105.0,105.11,104.83,104.9,52711.0,104.0803,104.1893,103.9118,103.9812,52711.0
2024-04-11 15:30:00,104.89,105.05,104.73,104.8,404730.0,103.9712,104.1298,103.8126,103.882,404730.0
2024-04-12 09:30:00,104.17,104.54,103.88,104.2,234516.0,103.2576,103.6243,102.9701,103.2873,234516.0
2024-04-12 10:00:00,104.22,104.22,103.77,103.98,148443.0,103.3071,103.3071,102.8611,103.0692,148443.0
2024-04-12 10:30:00,103.97,104.11,103.55,103.87,222476.0,103.0593,103.1981,102.643,102.9602,222476.0
2024-04-12 11:00:00,103.88,104.32,103.87,104.32,131755.0,102.9701,103.4062,102.9602,103.4062,131755.0
2024-04-12 11:30:00,104.32,104.46,104.21,104.3,58559.0,103.4062,103.545,103.2972,103.3864,58559.0
2024-04-12 12:00:00,104.28,104.37,104.05,104.3,102847.0,103.3666,103.4558,103.1386,103.3864,102847.0
2024-04-12 12:30:00,104.3,104.33,104.06,104.09,155191.0,103.3864,103.4161,103.1485,103.1783,155191.0
2024-04-12 13:00:00,104.1,104.25,103.87,103.9,133136.0,103.1882,103.3369,102.9602,102.9899,133136.0
2024-04-12 13:30:00,103.88,104.26,103.71,104.11,122947.0,102.9701,103.3468,102.8016,103.1981,122947.0
2024-04-12 14:00:00,104.09,104.21,103.89,103.96,107723.0,103.1783,103.2972,102.98,103.0494,107723.0
2024-04-12 14:30:00,103.97,103.97,103.73,103.78,135541.0,103.0593,103.0593,102.8214,102.871,135541.0
2024-04-12 15:00:00,103.73,103.95,103.69,103.81,151602.0,102.8214,103.0395,102.7818,102.9007,151602.0
2024-04-12 15:30:00,103.81,104.29,103.77,104.29,422067.0,102.9007,103.3765,102.8611,103.3765,422067.0
2024-04-15 09:30:00,104.94,105.47,104.71,104.84,330794.0,104.0208,104.5462,103.7928,103.9217,330794.0
2024-04-15 10:00:00,104.87,104.87,103.69,103.88,372773.0,103.9514,103.9514,102.7818,102.9701,372773.0
2024-04-15 10:30:00,103.88,104.09,103.62,103.62,171254.0,102.9701,103.1783,102.7124,102.7124,171254.0
2024-04-15 11:00:00,103.6,103.81,103.51,103.79,95360.0,102.6925,102.9007,102.6033,102.8809,95360.0
2024-04-15 11:30:00,103.83,104.09,103.83,104.0,90753.0,102.9205,103.1783,102.9205,103.089,90753.0
2024-04-15 12:00:00,104.0,104.11,103.71,103.73,68437.0,103.089,103.1981,102.8016,102.8214,68437.0
2024-04-15 12:30:00,103.73,103.73,103.53,103.63,56685.0,102.8214,102.8214,102.6232,102.7223,56685.0
2024-04-15 13:00:00,103.6,103.7,102.97,102.98,113233.0,102.6925,102.7917,102.0681,102.078,113233.0
2024-04-15 13:30:00,102.96,103.11,102.73,103.1,276951.0,102.0581,102.2068,101.8302,102.1969,276951.0
2024-04-15 14:00:00,103.08,103.08,102.68,102.7,168685.0,102.1771,102.1771,101.7806,101.8004,168685.0
2024-04-15 14:30:00,102.69,103.12,102.67,102.93,90397.0,101.7905,102.2167,101.7707,102.0284,90397.0
2024-04-15 15:00:00,102.92,102.95,102.56,102.68,122728.0,102.0185,102.0482,101.6617,101.7806,122728.0
2024-04-15 15:30:00,102.69,102.99,102.68,102.88,292100.0,101.7905,102.0879,101.7806,101.9789,292100.0
2024-04-16 09:30:00,102.16,102.16,101.01,101.14,595636.0,101.2652,101.2652,100.1252,100.2541,595636.0
2024-04-16 10:00:00,101.12,101.33,100.85,100.85,243087.0,100.2343,100.4424,99.9666,99.9666,243087.0
2024-04-16 10:30:00,100.85,101.01,100.35,100.93,179363.0,99.9666,100.1252,99.471,100.0459,179363.0
2024-04-16 11:00:00,100.94,101.47,100.91,101.46,139114.0,100.0558,100.5812,100.0261,100.5713,139114.0
2024-04-16 11:30:00,101.45,101.86,101.32,101.61,290831.0,100.5614,100.9678,100.4325,100.72,290831.0
2024-04-16 12:00:00,101.62,101.83,101.42,101.71,276930.0,100.7299,100.938,100.5316,100.8191,276930.0
2024-04-16 12:30:00,101.71,101.81,101.64,101.74,80065.0,100.8191,100.9182,100.7497,100.8488,80065.0
2024-04-16 13:00:00,101.75,101.85,101.5,101.52,82505.0,100.8587,100.9579,100.6109,100.6308,82505.0
2024-04-16 13:30:00,101.54,101.57,100.92,101.28,306602.0,100.6506,100.6803,100.036,100.3929,306602.0
2024-04-16 14:00:00,101.27,101.97,101.11,101.27,191949.0,100.383,101.0768,100.2244,100.383,191949.0
2024-04-16 14:30:00,101.26,101.89,101.24,101.88,155358.0,100.373,100.9975,100.3532,100.9876,155358.0
2024-04-16 15:00:00,101.89,101.94,101.65,101.87,149854.0,100.9975,101.0471,100.7596,100.9777,149854.0
2024-04-16 15:30:00,101.87,101.87,101.28,101.56,414416.0,100.9777,100.9777,100.3929,100.6704,414416.0
2024-04-17 09:30:00,102.44,102.51,101.75,102.06,172856.0,101.5427,101.6121,100.8587,101.166,172856.0
2024-04-17 10:00:00,102.09,102.09,101.3,101.59,147348.0,101.1958,101.1958,100.4127,100.7001,147348.0
2024-04-17 10:30:00,101.57,101.59,100.94,101.19,132340.0,100.6803,100.7001,100.0558,100.3037,132340.0
2024-04-17 11:00:00,101.19,101.39,100.81,100.81,199133.0,100.3037,100.5019,99.927,99.927,199133.0
2024-04-17 11:30:00,100.8,101.06,100.57,101.03,355291.0,99.9171,100.1748,99.6891,100.1451,355291.0
2024-04-17 12:00:00,101.02,101.02,100.66,100.78,127084.0,100.1351,100.1351,99.7783,99.8972,127084.0
2024-04-17 12:30:00,100.77,100.93,100.46,100.57,87330.0,99.8873,100.0459,99.58,99.6891,87330.0
2024-04-17 13:00:00,100.55,100.95,100.54,100.89,170837.0,99.6693,100.0658,99.6593,100.0063,170837.0
2024-04-17 13:30:00,100.91,101.26,100.73,101.23,78961.0,100.0261,100.373,99.8477,100.3433,78961.0
2024-04-17 14:00:00,101.23,101.23,100.86,101.05,114115.0,100.3433,100.3433,99.9765,100.1649,114115.0
2024-04-17 14:30:00,101.08,101.54,100.89,101.0,113247.0,100.1946,100.6506,100.0063,100.1153,113247.0
2024-04-17 15:00:00,100.95,100.97,100.59,100.69,151680.0,100.0658,100.0856,99.7089,99.808,151680.0
2024-04-17 15:30:00,100.71,101.09,100.71,100.76,335713.0,99.8279,100.2045,99.8279,99.8774,335713.0
2024-04-18 09:30:00,102.13,102.3,101.43,102.01,868552.0,101.2354,101.4039,100.5416,101.1165,868552.0
2024-04-18 10:00:00,102.02,102.44,101.69,102.37,270296.0,101.1264,101.5427,100.7993,101.4733,270296.0
2024-04-18 10:30:00,102.39,102.56,102.27,102.51,416658.0,101.4931,101.6617,101.3742,101.6121,416658.0
2024-04-18 11:00:00,102.51,102.82,102.44,102.54,240366.0,101.6121,101.9194,101.5427,101.6418,240366.0
2024-04-18 11:30:00,102.55,102.58,102.25,102.37,149776.0,101.6517,101.6815,101.3544,101.4733,149776.0
2024-04-18 12:00:00,102.36,102.41,102.15,102.23,82574.0,101.4634,101.513,101.2552,101.3345,82574.0
2024-04-18 12:30:00,102.21,102.22,101.55,101.57,155558.0,101.3147,101.3246,100.6605,100.6803,155558.0
2024-04-18 13:00:00,101.59,101.61,100.89,101.21,115230.0,100.7001,100.72,100.0063,100.3235,115230.0
2024-04-18 13:30:00,101.19,101.21,100.84,101.05,73928.0,100.3037,100.3235,99.9567,100.1649,73928.0
2024-04-18 14:00:00,101.03,101.16,100.76,100.93,165037.0,100.1451,100.2739,99.8774,100.0459,165037.0
2024-04-18 14:30:00,100.92,101.01,100.68,100.85,84922.0,100.036,100.1252,99.7981,99.9666,84922.0
2024-04-18 15:00:00,100.84,101.06,100.73,100.85,104041.0,99.9567,100.1748,99.8477,99.9666,104041.0
2024-04-18 15:30:00,100.86,100.97,100.55,100.66,435111.0,99.9765,100.0856,99.6693,99.7783,435111.0
2024-04-19 09:30:00,100.42,101.52,100.42,101.48,252449.0,99.5404,100.6308,99.5404,100.5911,252449.0
2024-04-19 10:00:00,101.49,101.57,100.83,101.03,108128.0,100.601,100.6803,99.9468,100.1451,108128.0
2024-04-19 10:30:00,101.01,101.11,100.55,100.79,174474.0,100.1252,100.2244,99.6693,99.9072,174474.0
2024-04-19 11:00:00,100.76,100.94,100.6,100.82,200252.0,99.8774,100.0558,99.7188,99.9369,200252.0
2024-04-19 11:30:00,100.8,100.91,100.55,100.56,78249.0,99.9171,100.0261,99.6693,99.6792,78249.0
2024-04-19 12:00:00,100.55,100.68,100.17,100.18,89794.0,99.6693,99.7981,99.2926,99.3025,89794.0
2024-04-19 12:30:00,100.17,100.46,99.98,100.36,143251.0,99.2926,99.58,99.1043,99.4809,143251.0
2024-04-19 13:00:00,100.37,100.55,100.29,100.3,166920.0,99.4908,99.6693,99.4115,99.4214,166920.0
2024-04-19 13:30:00,100.33,100.72,100.27,100.46,48998.0,99.4512,99.8378,99.3917,99.58,48998.0
2024-04-19 14:00:00,100.43,100.43,99.91,99.94,143341.0,99.5503,99.5503,99.0349,99.0646,143341.0
2024-04-19 14:30:00,99.92,100.01,99.58,99.8,145462.0,99.0448,99.134,98.7078,98.9258,145462.0
2024-04-19 15:00:00,99.8,100.1,99.63,99.98,137700.0,98.9258,99.2232,98.7573,99.1043,137700.0
2024-04-19 15:30:00,99.97,100.24,99.77,100.17,443818.0,99.0943,99.362,98.8961,99.2926,443818.0
2024-04-22 09:30:00,100.72,100.94,100.17,100.82,194945.0,99.8378,100.0558,99.2926,99.9369,194945.0
2024-04-22 10:00:00,100.86,101.04,100.44,100.44,84769.0,99.9765,100.155,99.5602,99.5602,84769.0
2024-04-22 10:30:00,100.48,100.78,100.26,100.36,72276.0,99.5999,99.8972,99.3818,99.4809,72276.0
2024-04-22 11:00:00,100.33,100.39,100.13,100.21,174318.0,99.4512,99.5107,99.2529,99.3322,174318.0
2024-04-22 11:30:00,100.21,100.4,100.08,100.4,60976.0,99.3322,99.5206,99.2034,99.5206,60976.0
2024-04-22 12:00:00,100.41,100.9,100.37,100.66,91421.0,99.5305,100.0162,99.4908,99.7783,91421.0
2024-04-22 12:30:00,100.65,100.8,100.49,100.73,56799.0,99.7684,99.9171,99.6098,99.8477,56799.0
2024-04-22 13:00:00,100.74,101.16,100.7,101.15,59592.0,99.8576,100.2739,99.8179,100.264,59592.0
2024-04-22 13:30:00,101.15,101.55,101.02,101.45,113073.0,100.264,100.6605,100.1351,100.5614,113073.0
2024-04-22 14:00:00,101.46,101.78,101.43,101.73,203222.0,100.5713,100.8885,100.5416,100.8389,203222.0
2024-04-22 14:30:00,101.74,101.8,101.37,101.51,196966.0,100.8488,100.9083,100.4821,100.6209,196966.0
2024-04-22 15:00:00,101.5,101.52,101.25,101.36,164687.0,100.6109,100.6308,100.3631,100.4722,164687.0
2024-04-22 15:30:00,101.35,101.37,100.83,100.96,251714.0,100.4623,100.4821,99.9468,100.0757,251714.0
2024-04-23 09:30:00,101.46,102.16,100.9,102.13,400132.0,100.5713,101.2652,100.0162,101.2354,400132.0
2024-04-23 10:00:00,102.15,103.03,102.05,103.0,345678.0,101.2552,102.1275,101.1561,102.0978,345678.0
2024-04-23 10:30:00,103.0,103.26,102.75,103.14,433256.0,102.0978,102.3555,101.85,102.2366,433256.0
2024-04-23 11:00:00,103.16,103.35,102.85,103.26,490564.0,102.2564,102.4447,101.9491,102.3555,490564.0
2024-04-23 11:30:00,103.25,103.25,102.96,103.02,266861.0,102.3456,102.3456,102.0581,102.1176,266861.0
2024-04-23 12:00:00,103.03,103.33,103.0,103.31,159422.0,102.1275,102.4249,102.0978,102.4051,159422.0
2024-04-23 12:30:00,103.32,103.44,103.26,103.42,111068.0,102.415,102.5339,102.3555,102.5141,111068.0
2024-04-23 13:00:00,103.41,103.48,103.23,103.38,134618.0,102.5042,102.5736,102.3258,102.4745,134618.0
2024-04-23 13:30:00,103.38,103.65,103.34,103.58,69200.0,102.4745,102.7421,102.4348,102.6727,69200.0
2024-04-23 14:00:00,103.58,103.7,103.45,103.59,46034.0,102.6727,102.7917,102.5439,102.6826,46034.0
2024-04-23 14:30:00,103.58,103.63,103.48,103.63,73061.0,102.6727,102.7223,102.5736,102.7223,73061.0
2024-04-23 15:00:00,103.62,103.65,103.44,103.48,56975.0,102.7124,102.7421,102.5339,102.5736,56975.0
2024-04-23 15:30:00,103.47,103.8,103.37,103.61,331014.0,102.5637,102.8908,102.4646,102.7025,331014.0
2024-04-24 09:30:00,103.54,104.68,102.95,104.11,344968.0,102.6331,103.7631,102.0482,103.1981,344968.0
2024-04-24 10:00:00,104.13,104.17,103.42,103.43,126568.0,103.2179,103.2576,102.5141,102.524,126568.0
2024-04-24 10:30:00,103.42,103.43,102.53,102.68,220376.0,102.5141,102.524,101.6319,101.7806,220376.0
2024-04-24 11:00:00,102.68,102.75,102.38,102.53,138540.0,101.7806,101.85,101.4832,101.6319,138540.0
2024-04-24 11:30:00,102.52,102.72,102.04,102.13,156241.0,101.622,101.8203,101.1462,101.2354,156241.0
2024-04-24 12:00:00,102.12,102.22,101.89,102.06,160295.0,101.2255,101.3246,100.9975,101.166,160295.0
2024-04-24 12:30:00,102.06,102.09,101.67,102.08,113506.0,101.166,101.1958,100.7794,101.1859,113506.0
2024-04-24 13:00:00,102.1,102.23,101.83,102.19,78894.0,101.2057,101.3345,100.938,101.2949,78894.0
2024-04-24 13:30:00,102.2,102.67,102.19,102.64,46278.0,101.3048,101.7707,101.2949,101.741,46278.0
2024-04-24 14:00:00,102.65,102.66,102.22,102.32,81343.0,101.7509,101.7608,101.3246,101.4238,81343.0
2024-04-24 14:30:00,102.3,102.4,102.15,102.31,132397.0,101.4039,101.5031,101.2552,101.4138,132397.0
2024-04-24 15:00:00,102.33,102.6,102.2,102.54,76440.0,101.4337,101.7013,101.3048,101.6418,76440.0
2024-04-24 15:30:00,102.56,102.79,102.42,102.62,250976.0,101.6617,101.8896,101.5229,101.7211,250976.0
2024-04-25 09:30:00,101.35,101.35,99.82,100.18,974876.0,100.4623,100.4623,98.9457,99.3025,974876.0
2024-04-25 10:00:00,100.12,101.0,99.82,100.79,439230.0,99.243,100.1153,98.9457,99.9072,439230.0
2024-04-25 10:30:00,100.75,100.99,100.45,100.89,195601.0,99.8675,100.1054,99.5701,100.0063,195601.0
2024-04-25 11:00:00,100.88,101.33,100.87,101.28,140268.0,99.9964,100.4424,99.9865,100.3929,140268.0
2024-04-25 11:30:00,101.31,101.54,101.16,101.53,87698.0,100.4226,100.6506,100.2739,100.6407,87698.0
2024-04-25 12:00:00,101.5,101.82,101.42,101.78,146808.0,100.6109,100.9281,100.5316,100.8885,146808.0
2024-04-25 12:30:00,101.77,101.85,101.55,101.78,85009.0,100.8786,100.9579,100.6605,100.8885,85009.0
2024-04-25 13:00:00,101.78,101.97,101.65,101.83,106492.0,100.8885,101.0768,100.7596,100.938,106492.0
2024-04-25 13:30:00,101.81,102.38,101.76,102.29,130900.0,100.9182,101.4832,100.8687,101.394,130900.0
2024-04-25 14:00:00,102.29,102.52,102.19,102.23,44444.0,101.394,101.622,101.2949,101.3345,44444.0
2024-04-25 14:30:00,102.21,102.51,102.19,102.45,109573.0,101.3147,101.6121,101.2949,101.5526,109573.0
2024-04-25 15:00:00,102.46,102.78,102.45,102.73,220122.0,101.5625,101.8797,101.5526,101.8302,220122.0
2024-04-25 15:30:00,102.73,102.73,102.35,102.46,266461.0,101.8302,101.8302,101.4535,101.5625,266461.0
2024-04-26 09:30:00,102.91,104.12,102.91,104.08,231762.0,102.0086,103.208,102.0086,103.1683,231762.0
2024-04-26 10:00:00,104.12,104.44,104.03,104.04,153561.0,103.208,103.5252,103.1188,103.1287,153561.0
2024-04-26 10:30:00,104.06,104.23,103.92,104.04,119621.0,103.1485,103.317,103.0097,103.1287,119621.0
2024-04-26 11:00:00,104.06,104.24,103.67,103.9,160551.0,103.1485,103.3269,102.7619,102.9899,160551.0
2024-04-26 11:30:00,103.88,103.92,103.73,103.83,94726.0,102.9701,103.0097,102.8214,102.9205,94726.0
2024-04-26 12:00:00,103.87,103.93,103.76,103.88,98863.0,102.9602,103.0197,102.8511,102.9701,98863.0
2024-04-26 12:30:00,103.85,104.16,103.83,104.16,35580.0,102.9404,103.2476,102.9205,103.2476,35580.0
2024-04-26 13:00:00,104.19,104.22,104.06,104.18,39167.0,103.2774,103.3071,103.1485,103.2675,39167.0
2024-04-26 13:30:00,104.18,104.28,104.03,104.16,69718.0,103.2675,103.3666,103.1188,103.2476,69718.0
2024-04-26 14:00:00,104.15,104.15,104.02,104.06,67214.0,103.2377,103.2377,103.1089,103.1485,67214.0
2024-04-26 14:30:00,104.03,104.08,103.91,104.04,48915.0,103.1188,103.1683,102.9998,103.1287,48915.0
2024-04-26 15:00:00,104.03,104.06,103.85,103.93,82239.0,103.1188,103.1485,102.9404,103.0197,82239.0
2024-04-26 15:30:00,103.92,103.92,103.67,103.75,259756.0,103.0097,103.0097,102.7619,102.8412,259756.0
2024-04-29 09:30:00,104.18,104.91,104.17,104.39,114449.0,103.2675,103.9911,103.2576,103.4756,114449.0
2024-04-29 10:00:00,104.41,104.54,104.33,104.51,62219.0,103.4954,103.6243,103.4161,103.5946,62219.0
2024-04-29 10:30:00,104.51,104.73,104.31,104.49,67541.0,103.5946,103.8126,103.3963,103.5747,67541.0
2024-04-29 11:00:00,104.5,104.7,104.41,104.58,110486.0,103.5847,103.7829,103.4954,103.664,110486.0
2024-04-29 11:30:00,104.59,104.59,104.35,104.45,86775.0,103.6739,103.6739,103.436,103.5351,86775.0
2024-04-29 12:00:00,104.43,104.61,104.37,104.55,45399.0,103.5153,103.6937,103.4558,103.6342,45399.0
2024-04-29 12:30:00,104.56,104.59,104.36,104.42,95824.0,103.6441,103.6739,103.4459,103.5054,95824.0
2024-04-29 13:00:00,104.42,104.69,104.39,104.59,144156.0,103.5054,103.773,103.4756,103.6739,144156.0
2024-04-29 13:30:00,104.6,104.6,104.45,104.46,78917.0,103.6838,103.6838,103.5351,103.545,78917.0
2024-04-29 14:00:00,104.45,104.55,104.35,104.47,132321.0,103.5351,103.6342,103.436,103.5549,132321.0
2024-04-29 14:30:00,104.45,104.52,104.3,104.47,98935.0,103.5351,103.6045,103.3864,103.5549,98935.0
2024-04-29 15:00:00,104.46,104.46,103.9,104.18,171465.0,103.545,103.545,102.9899,103.2675,171465.0
2024-04-29 15:30:00,104.19,104.56,104.15,104.49,187781.0,103.2774,103.6441,103.2377,103.5747,187781.0
2024-04-30 09:30:00,103.94,104.73,103.89,104.3,217776.0,103.0296,103.8126,102.98,103.3864,217776.0
2024-04-30 10:00:00,104.31,104.68,104.21,104.31,67448.0,103.3963,103.7631,103.2972,103.3963,67448.0
2024-04-30 10:30:00,104.31,104.57,104.12,104.27,108669.0,103.3963,103.654,103.208,103.3567,108669.0
2024-04-30 11:00:00,104.25,104.31,103.66,103.85,137756.0,103.3369,103.3963,102.752,102.9404,137756.0
2024-04-30 11:30:00,103.84,103.86,103.63,103.79,39877.0,102.9304,102.9503,102.7223,102.8809,39877.0
2024-04-30 12:00:00,103.8,103.85,103.66,103.68,59860.0,102.8908,102.9404,102.752,102.7718,59860.0
2024-04-30 12:30:00,103.67,103.67,103.31,103.4,67664.0,102.7619,102.7619,102.4051,102.4943,67664.0
2024-04-30 13:00:00,103.38,103.45,103.07,103.29,66381.0,102.4745,102.5439,102.1672,102.3853,66381.0
2024-04-30 13:30:00,103.26,103.49,103.26,103.38,277044.0,102.3555,102.5835,102.3555,102.4745,277044.0
2024-04-30 14:00:00,103.38,103.5,103.1,103.14,241280.0,102.4745,102.5934,102.1969,102.2366,241280.0
2024-04-30 14:30:00,103.15,103.39,103.06,103.2,96405.0,102.2465,102.4844,102.1573,102.296,96405.0
2024-04-30 15:00:00,103.19,103.28,103.06,103.16,67290.0,102.2861,102.3753,102.1573,102.2564,67290.0
2024-04-30 15:30:00,103.16,103.25,102.6,102.63,437061.0,102.2564,102.3456,101.7013,101.731,437061.0
2024-05-01 09:30:00,102.45,102.79,101.4,102.01,374360.0,101.5526,101.8896,100.5118,101.1165,374360.0
2024-05-01 10:00:00,102.02,102.13,101.42,101.49,101011.0,101.1264,101.2354,100.5316,100.601,101011.0
2024-05-01 10:30:00,101.49,101.76,101.41,101.7,126803.0,100.601,100.8687,100.5217,100.8092,126803.0
2024-05-01 11:00:00,101.7,101.7,101.37,101.58,147466.0,100.8092,100.8092,100.4821,100.6902,147466.0
2024-05-01 11:30:00,101.59,101.77,101.51,101.56,70142.0,100.7001,100.8786,100.6209,100.6704,70142.0
2024-05-01 12:00:00,101.54,101.93,101.39,101.9,152634.0,100.6506,101.0372,100.5019,101.0074,152634.0
2024-05-01 12:30:00,101.9,101.92,101.72,101.75,33792.0,101.0074,101.0273,100.829,100.8587,33792.0
2024-05-01 13:00:00,101.75,101.85,101.54,101.78,19754.0,100.8587,100.9579,100.6506,100.8885,19754.0
2024-05-01 13:30:00,101.77,101.99,101.76,101.9,42578.0,100.8786,101.0966,100.8687,101.0074,42578.0
2024-05-01 14:00:00,101.91,102.42,101.82,102.42,158216.0,101.0173,101.5229,100.9281,101.5229,158216.0
2024-05-01 14:30:00,102.39,104.18,101.73,104.08,709132.0,101.4931,103.2675,100.8389,103.1683,709132.0
2024-05-01 15:00:00,104.09,104.59,103.79,103.85,407231.0,103.1783,103.6739,102.8809,102.9404,407231.0
2024-05-01 15:30:00,103.85,103.85,102.16,102.19,493160.0,102.9404,102.9404,101.2652,101.2949,493160.0
2024-05-02 09:30:00,103.34,103.79,101.85,101.94,582223.0,102.4348,102.8809,100.9579,101.0471,582223.0
2024-05-02 10:00:00,101.93,102.15,101.35,102.14,227826.0,101.0372,101.2552,100.4623,101.2453,227826.0
2024-05-02 10:30:00,102.17,102.53,101.84,102.46,157241.0,101.2751,101.6319,100.948,101.5625,157241.0
2024-05-02 11:00:00,102.46,102.67,102.39,102.44,82418.0,101.5625,101.7707,101.4931,101.5427,82418.0
2024-05-02 11:30:00,102.45,102.71,102.32,102.68,62824.0,101.5526,101.8103,101.4238,101.7806,62824.0
2024-05-02 12:00:00,102.67,102.69,102.34,102.47,76593.0,101.7707,101.7905,101.4436,101.5724,76593.0
2024-05-02 12:30:00,102.48,102.64,102.17,102.61,280106.0,101.5824,101.741,101.2751,101.7112,280106.0
2024-05-02 13:00:00,102.65,103.17,102.64,103.16,51929.0,101.7509,102.2663,101.741,102.2564,51929.0
2024-05-02 13:30:00,103.18,103.25,102.76,103.05,158871.0,102.2762,102.3456,101.8599,102.1474,158871.0
2024-05-02 14:00:00,103.06,103.27,103.02,103.27,52959.0,102.1573,102.3654,102.1176,102.3654,52959.0
2024-05-02 14:30:00,103.28,103.51,103.24,103.42,74687.0,102.3753,102.6033,102.3357,102.5141,74687.0
2024-05-02 15:00:00,103.42,103.68,103.33,103.62,72190.0,102.5141,102.7718,102.4249,102.7124,72190.0
2024-05-02 15:30:00,103.61,103.61,103.2,103.57,349812.0,102.7025,102.7025,102.296,102.6628,349812.0
2024-05-03 09:30:00,105.53,107.55,105.53,107.32,520194.0,104.6056,106.6079,104.6056,106.38,520194.0
2024-05-03 10:00:00,107.32,107.56,105.96,106.32,600535.0,106.38,106.6179,105.0319,105.3887,600535.0
2024-05-03 10:30:00,106.35,106.45,105.52,105.54,117408.0,105.4185,105.5176,104.5957,104.6156,117408.0
2024-05-03 11:00:00,105.54,105.81,105.42,105.67,141909.0,104.6156,104.8832,104.4966,104.7444,141909.0
2024-05-03 11:30:00,105.67,105.77,105.33,105.58,92021.0,104.7444,104.8435,104.4074,104.6552,92021.0
2024-05-03 12:00:00,105.59,105.72,105.39,105.57,77824.0,104.6651,104.794,104.4669,104.6453,77824.0
2024-05-03 12:30:00,105.58,105.71,105.37,105.45,57610.0,104.6552,104.7841,104.447,104.5263,57610.0
2024-05-03 13:00:00,105.49,105.6,105.29,105.34,68127.0,104.566,104.675,104.3677,104.4173,68127.0
2024-05-03 13:30:00,105.33,105.76,105.24,105.65,87194.0,104.4074,104.8336,104.3182,104.7246,87194.0
2024-05-03 14:00:00,105.66,105.77,105.57,105.69,65274.0,104.7345,104.8435,104.6453,104.7642,65274.0
2024-05-03 14:30:00,105.68,105.8,105.5,105.6,89437.0,104.7543,104.8733,104.5759,104.675,89437.0
2024-05-03 15:00:00,105.59,105.63,105.35,105.55,90686.0,104.6651,104.7048,104.4272,104.6255,90686.0
2024-05-03 15:30:00,105.54,105.54,105.18,105.19,388778.0,104.6156,104.6156,104.2587,104.2686,388778.0
2024-05-06 09:30:00,106.2,106.82,105.81,106.77,257277.0,105.2698,105.8843,104.8832,105.8348,257277.0
2024-05-06 10:00:00,106.78,106.98,106.71,106.77,98215.0,105.8447,106.0429,105.7753,105.8348,98215.0
2024-05-06 10:30:00,106.77,106.82,106.6,106.7,87933.0,105.8348,105.8843,105.6663,105.7654,87933.0
2024-05-06 11:00:00,106.7,106.8,106.47,106.65,238339.0,105.7654,105.8645,105.5374,105.7158,238339.0
2024-05-06 11:30:00,106.65,106.76,106.6,106.71,132323.0,105.7158,105.8249,105.6663,105.7753,132323.0
2024-05-06 12:00:00,106.71,106.74,106.55,106.66,60855.0,105.7753,105.805,105.6167,105.7257,60855.0
2024-05-06 12:30:00,106.66,106.7,106.49,106.7,58567.0,105.7257,105.7654,105.5572,105.7654,58567.0
2024-05-06 13:00:00,106.7,106.74,106.62,106.66,41867.0,105.7654,105.805,105.6861,105.7257,41867.0
2024-05-06 13:30:00,106.66,106.76,106.65,106.7,46917.0,105.7257,105.8249,105.7158,105.7654,46917.0
2024-05-06 14:00:00,106.7,106.77,106.65,106.76,93836.0,105.7654,105.8348,105.7158,105.8249,93836.0
2024-05-06 14:30:00,106.77,106.85,106.67,106.74,57690.0,105.8348,105.9141,105.7357,105.805,57690.0
2024-05-06 15:00:00,106.71,106.71,106.51,106.61,70383.0,105.7753,105.7753,105.5771,105.6762,70383.0
2024-05-06 15:30:00,106.6,106.92,106.6,106.92,371398.0,105.6663,105.9835,105.6663,105.9835,371398.0
2024-05-07 09:30:00,106.86,107.15,106.47,106.85,229919.0,105.924,106.2114,105.5374,105.9141,229919.0
2024-05-07 10:00:00,106.89,106.92,106.62,106.81,80518.0,105.9537,105.9835,105.6861,105.8744,80518.0
2024-05-07 10:30:00,106.81,106.89,106.32,106.63,192768.0,105.8744,105.9537,105.3887,105.696,192768.0
2024-05-07 11:00:00,106.65,106.72,106.33,106.41,111153.0,105.7158,105.7852,105.3986,105.4779,111153.0
2024-05-07 11:30:00,106.4,106.78,106.39,106.68,106699.0,105.468,105.8447,105.4581,105.7456,106699.0
2024-05-07 12:00:00,106.67,106.8,106.62,106.79,62131.0,105.7357,105.8645,105.6861,105.8546,62131.0
2024-05-07 12:30:00,106.78,106.78,106.46,106.49,106772.0,105.8447,105.8447,105.5275,105.5572,106772.0
2024-05-07 13:00:00,106.51,106.62,106.35,106.37,76975.0,105.5771,105.6861,105.4185,105.4383,76975.0
2024-05-07 13:30:00,106.37,106.45,106.09,106.12,81091.0,105.4383,105.5176,105.1607,105.1905,81091.0
2024-05-07 14:00:00,106.13,106.32,106.13,106.26,74617.0,105.2004,105.3887,105.2004,105.3292,74617.0
2024-05-07 14:30:00,106.26,106.3,106.1,106.15,114813.0,105.3292,105.3689,105.1706,105.2202,114813.0
2024-05-07 15:00:00,106.16,106.3,106.07,106.19,72582.0,105.2301,105.3689,105.1409,105.2599,72582.0
2024-05-07 15:30:00,106.17,106.23,105.77,105.8,366704.0,105.24,105.2995,104.8435,104.8733,366704.0
2024-05-08 09:30:00,105.09,105.58,104.83,105.51,189116.0,104.1695,104.6552,103.9118,104.5858,189116.0
2024-05-08 10:00:00,105.53,105.67,105.3,105.62,72757.0,104.6056,104.7444,104.3777,104.6948,72757.0
2024-05-08 10:30:00,105.58,105.61,105.26,105.26,57156.0,104.6552,104.6849,104.338,104.338,57156.0
2024-05-08 11:00:00,105.27,105.4,105.21,105.3,78415.0,104.3479,104.4768,104.2884,104.3777,78415.0
2024-05-08 11:30:00,105.3,105.38,105.21,105.28,69041.0,104.3777,104.457,104.2884,104.3578,69041.0
2024-05-08 12:00:00,105.27,105.32,105.05,105.12,73183.0,104.3479,104.3975,104.1298,104.1992,73183.0
2024-05-08 12:30:00,105.11,105.2,104.91,105.12,69208.0,104.1893,104.2785,103.9911,104.1992,69208.0
2024-05-08 13:00:00,105.1,105.15,104.93,105.05,76173.0,104.1794,104.229,104.0109,104.1298,76173.0
2024-05-08 13:30:00,105.03,105.41,105.03,105.36,66160.0,104.11,104.4867,104.11,104.4371,66160.0
2024-05-08 14:00:00,105.36,105.57,105.23,105.54,69635.0,104.4371,104.6453,104.3083,104.6156,69635.0
2024-05-08 14:30:00,105.53,105.54,105.3,105.37,60737.0,104.6056,104.6156,104.3777,104.447,60737.0
2024-05-08 15:00:00,105.36,105.49,105.26,105.47,113802.0,104.4371,104.566,104.338,104.5462,113802.0
2024-05-08 15:30:00,105.48,105.57,105.38,105.41,312908.0,104.5561,104.6453,104.457,104.4867,312908.0
2024-05-09 09:30:00,105.61,106.31,105.52,106.27,226804.0,104.6849,105.3788,104.5957,105.3392,226804.0
2024-05-09 10:00:00,106.28,106.73,106.22,106.65,117705.0,105.3491,105.7951,105.2896,105.7158,117705.0
2024-05-09 10:30:00,106.68,107.06,106.68,107.02,77799.0,105.7456,106.1222,105.7456,106.0826,77799.0
2024-05-09 11:00:00,107.05,107.18,106.91,106.99,56144.0,106.1123,106.2412,105.9736,106.0528,56144.0
2024-05-09 11:30:00,107.0,107.0,106.76,106.86,85473.0,106.0628,106.0628,105.8249,105.924,85473.0
2024-05-09 12:00:00,106.88,107.13,106.84,107.02,42658.0,105.9438,106.1916,105.9042,106.0826,42658.0
2024-05-09 12:30:00,107.01,107.13,106.97,107.08,55498.0,106.0727,106.1916,106.033,106.1421,55498.0
2024-05-09 13:00:00,107.05,107.25,106.98,107.23,59861.0,106.1123,106.3106,106.0429,106.2907,59861.0
2024-05-09 13:30:00,107.22,107.31,107.13,107.15,44826.0,106.2808,106.37,106.1916,106.2114,44826.0
2024-05-09 14:00:00,107.14,107.41,107.13,107.4,55141.0,106.2015,106.4692,106.1916,106.4593,55141.0
2024-05-09 14:30:00,107.41,107.49,107.34,107.45,72495.0,106.4692,106.5485,106.3998,106.5088,72495.0
2024-05-09 15:00:00,107.45,107.61,107.42,107.53,175677.0,106.5088,106.6674,106.4791,106.5881,175677.0
2024-05-09 15:30:00,107.52,107.64,107.44,107.6,592620.0,106.5782,106.6972,106.4989,106.6575,592620.0
2024-05-10 09:30:00,107.6,108.05,107.33,107.98,142948.0,106.6575,107.1036,106.3899,107.0342,142948.0
2024-05-10 10:00:00,107.96,107.96,107.37,107.43,109043.0,107.0144,107.0144,106.4295,106.489,109043.0
2024-05-10 10:30:00,107.45,107.63,107.25,107.39,63252.0,106.5088,106.6872,106.3106,106.4493,63252.0
2024-05-10 11:00:00,107.41,107.55,107.29,107.39,60900.0,106.4692,106.6079,106.3502,106.4493,60900.0
2024-05-10 11:30:00,107.41,107.52,107.22,107.48,70278.0,106.4692,106.5782,106.2808,106.5386,70278.0
2024-05-10 12:00:00,107.47,107.48,107.3,107.38,62521.0,106.5286,106.5386,106.3601,106.4394,62521.0
2024-05-10 12:30:00,107.39,107.53,107.38,107.48,37005.0,106.4493,106.5881,106.4394,106.5386,37005.0
2024-05-10 13:00:00,107.49,107.51,107.23,107.32,41001.0,106.5485,106.5683,106.2907,106.38,41001.0
2024-05-10 13:30:00,107.32,107.42,107.31,107.39,52958.0,106.38,106.4791,106.37,106.4493,52958.0
2024-05-10 14:00:00,107.38,107.4,107.22,107.3,32051.0,106.4394,106.4593,106.2808,106.3601,32051.0
2024-05-10 14:30:00,107.29,107.38,107.2,107.36,30586.0,106.3502,106.4394,106.261,106.4196,30586.0
2024-05-10 15:00:00,107.36,107.46,107.33,107.44,41571.0,106.4196,106.5187,106.3899,106.4989,41571.0
2024-05-10 15:30:00,107.45,107.63,107.42,107.5,285605.0,106.5088,106.6872,106.4791,106.5584,285605.0
2024-05-13 09:30:00,108.12,108.38,107.63,107.86,204736.0,107.173,107.4307,106.6872,106.9152,204736.0
2024-05-13 10:00:00,107.86,108.12,107.76,107.83,61683.0,106.9152,107.173,106.8161,106.8855,61683.0
2024-05-13 10:30:00,107.8,107.84,107.46,107.56,52595.0,106.8558,106.8954,106.5187,106.6179,52595.0
2024-05-13 11:00:00,107.57,107.62,107.24,107.25,101329.0,106.6278,106.6773,106.3007,106.3106,101329.0
2024-05-13 11:30:00,107.27,107.4,107.14,107.37,34129.0,106.3304,106.4593,106.2015,106.4295,34129.0
2024-05-13 12:00:00,107.36,107.38,107.21,107.33,73059.0,106.4196,106.4394,106.2709,106.3899,73059.0
2024-05-13 12:30:00,107.33,107.33,106.94,107.03,52354.0,106.3899,106.3899,106.0033,106.0925,52354.0
2024-05-13 13:00:00,107.01,107.04,106.69,106.84,71589.0,106.0727,106.1024,105.7555,105.9042,71589.0
2024-05-13 13:30:00,106.84,107.04,106.82,106.99,50825.0,105.9042,106.1024,105.8843,106.0528,50825.0
2024-05-13 14:00:00,106.99,106.99,106.82,106.91,122268.0,106.0528,106.0528,105.8843,105.9736,122268.0
2024-05-13 14:30:00,106.92,107.03,106.83,106.89,78342.0,105.9835,106.0925,105.8943,105.9537,78342.0
2024-05-13 15:00:00,106.89,107.02,106.82,106.85,73020.0,105.9537,106.0826,105.8843,105.9141,73020.0
2024-05-13 15:30:00,106.87,106.94,106.48,106.55,347615.0,105.9339,106.0033,105.5473,105.6167,347615.0
2024-05-14 09:30:00,107.15,107.67,106.8,107.46,157815.0,106.2114,106.7269,105.8645,106.5187,157815.0
2024-05-14 10:00:00,107.47,107.52,107.03,107.5,62209.0,106.5286,106.5782,106.0925,106.5584,62209.0
2024-05-14 10:30:00,107.5,107.5,106.9,107.03,125235.0,106.5584,106.5584,105.9636,106.0925,125235.0
2024-05-14 11:00:00,107.04,107.23,107.03,107.23,90022.0,106.1024,106.2907,106.0925,106.2907,90022.0
2024-05-14 11:30:00,107.23,107.3,107.12,107.12,76147.0,106.2907,106.3601,106.1817,106.1817,76147.0
2024-05-14 12:00:00,107.11,107.28,107.1,107.17,107883.0,106.1718,106.3403,106.1619,106.2313,107883.0
2024-05-14 12:30:00,107.16,107.18,106.98,107.04,49765.0,106.2214,106.2412,106.0429,106.1024,49765.0
2024-05-14 13:00:00,107.04,107.18,106.9,107.17,46124.0,106.1024,106.2412,105.9636,106.2313,46124.0
2024-05-14 13:30:00,107.16,107.37,107.15,107.31,62416.0,106.2214,106.4295,106.2114,106.37,62416.0
2024-05-14 14:00:00,107.31,107.39,107.17,107.17,56937.0,106.37,106.4493,106.2313,106.2313,56937.0
2024-05-14 14:30:00,107.17,107.38,107.14,107.35,55764.0,106.2313,106.4394,106.2015,106.4097,55764.0
2024-05-14 15:00:00,107.35,107.45,107.24,107.34,81736.0,106.4097,106.5088,106.3007,106.3998,81736.0
2024-05-14 15:30:00,107.33,107.59,107.25,107.47,373281.0,106.3899,106.6476,106.3106,106.5286,373281.0
2024-05-15 09:30:00,108.94,109.87,108.94,109.07,628487.0,107.9858,108.9076,107.9858,108.1146,628487.0
2024-05-15 10:00:00,109.09,109.46,108.95,109.34,215559.0,108.1345,108.5012,107.9957,108.3823,215559.0
2024-05-15 10:30:00,109.36,109.67,109.35,109.38,201245.0,108.4021,108.7094,108.3922,108.4219,201245.0
2024-05-15 11:00:00,109.37,109.81,109.37,109.77,135039.0,108.412,108.8481,108.412,108.8085,135039.0
2024-05-15 11:30:00,109.78,109.81,109.68,109.69,123515.0,108.8184,108.8481,108.7193,108.7292,123515.0
2024-05-15 12:00:00,109.69,109.76,109.52,109.74,56577.0,108.7292,108.7986,108.5607,108.7788,56577.0
2024-05-15 12:30:00,109.76,109.87,109.65,109.87,84266.0,108.7986,108.9076,108.6896,108.9076,84266.0
2024-05-15 13:00:00,109.87,109.97,109.73,109.88,145426.0,108.9076,109.0067,108.7688,108.9175,145426.0
2024-05-15 13:30:00,109.88,109.91,109.74,109.86,76697.0,108.9175,108.9473,108.7788,108.8977,76697.0
2024-05-15 14:00:00,109.85,109.96,109.74,109.76,32139.0,108.8878,108.9968,108.7788,108.7986,32139.0
2024-05-15 14:30:00,109.77,109.84,109.61,109.68,132859.0,108.8085,108.8779,108.6499,108.7193,132859.0
2024-05-15 15:00:00,109.67,109.75,109.59,109.7,266205.0,108.7094,108.7887,108.6301,108.7391,266205.0
2024-05-15 15:30:00,109.7,110.09,109.67,109.95,658705.0,108.7391,109.1257,108.7094,108.9869,658705.0
2024-05-16 09:30:00,109.67,109.84,108.59,108.71,251458.0,108.7094,108.8779,107.6388,107.7578,251458.0
2024-05-16 10:00:00,108.72,108.87,108.38,108.57,133855.0,107.7677,107.9164,107.4307,107.619,133855.0
2024-05-16 10:30:00,108.53,108.69,108.39,108.52,168055.0,107.5794,107.738,107.4406,107.5694,168055.0
2024-05-16 11:00:00,108.54,108.64,108.26,108.47,122089.0,107.5893,107.6884,107.3117,107.5199,122089.0
2024-05-16 11:30:00,108.45,108.54,108.22,108.23,94482.0,107.5001,107.5893,107.2721,107.282,94482.0
2024-05-16 12:00:00,108.22,108.22,107.97,108.04,151450.0,107.2721,107.2721,107.0243,107.0937,151450.0
2024-05-16 12:30:00,108.04,108.28,107.95,108.26,86143.0,107.0937,107.3316,107.0044,107.3117,86143.0
2024-05-16 13:00:00,108.26,108.28,107.74,107.84,133908.0,107.3117,107.3316,106.7963,106.8954,133908.0
2024-05-16 13:30:00,107.84,107.96,107.73,107.87,85069.0,106.8954,107.0144,106.7864,106.9251,85069.0
2024-05-16 14:00:00,107.87,107.91,107.54,107.61,120504.0,106.9251,106.9648,106.598,106.6674,120504.0
2024-05-16 14:30:00,107.63,107.86,107.61,107.8,128699.0,106.6872,106.9152,106.6674,106.8558,128699.0
2024-05-16 15:00:00,107.81,107.88,107.69,107.79,174656.0,106.8657,106.9351,106.7467,106.8458,174656.0
2024-05-16 15:30:00,107.78,107.78,106.97,106.99,498783.0,106.8359,106.8359,106.033,106.0528,498783.0
2024-05-17 09:30:00,107.33,107.38,106.69,107.2,107086.0,106.3899,106.4394,105.7555,106.261,107086.0
2024-05-17 10:00:00,107.18,107.38,106.87,107.32,65289.0,106.2412,106.4394,105.9339,106.38,65289.0
2024-05-17 10:30:00,107.3,107.31,107.05,107.16,64214.0,106.3601,106.37,106.1123,106.2214,64214.0
2024-05-17 11:00:00,107.16,107.17,106.86,106.91,55334.0,106.2214,106.2313,105.924,105.9736,55334.0
2024-05-17 11:30:00,106.92,107.06,106.82,107.03,45307.0,105.9835,106.1222,105.8843,106.0925,45307.0
2024-05-17 12:00:00,107.02,107.07,106.75,106.85,43599.0,106.0826,106.1321,105.815,105.9141,43599.0
2024-05-17 12:30:00,106.84,106.99,106.72,106.82,42467.0,105.9042,106.0528,105.7852,105.8843,42467.0
2024-05-17 13:00:00,106.83,106.86,106.71,106.84,30989.0,105.8943,105.924,105.7753,105.9042,30989.0
2024-05-17 13:30:00,106.87,106.96,106.81,106.92,29682.0,105.9339,106.0231,105.8744,105.9835,29682.0
2024-05-17 14:00:00,106.91,107.0,106.73,106.9,69581.0,105.9736,106.0628,105.7951,105.9636,69581.0
2024-05-17 14:30:00,106.9,107.13,106.9,107.06,50117.0,105.9636,106.1916,105.9636,106.1222,50117.0
2024-05-17 15:00:00,107.05,107.26,107.02,107.18,70834.0,106.1123,106.3205,106.0826,106.2412,70834.0
2024-05-17 15:30:00,107.17,107.2,106.95,107.18,371837.0,106.2313,106.261,106.0132,106.2412,371837.0
2024-05-20 09:30:00,107.66,107.66,107.01,107.57,124988.0,106.717,106.717,106.0727,106.6278,124988.0
2024-05-20 10:00:00,107.58,107.68,107.32,107.36,56785.0,106.6377,106.7368,106.38,106.4196,56785.0
2024-05-20 10:30:00,107.37,107.66,107.29,107.64,64156.0,106.4295,106.717,106.3502,106.6972,64156.0
2024-05-20 11:00:00,107.65,107.88,107.64,107.86,41447.0,106.7071,106.9351,106.6972,106.9152,41447.0
2024-05-20 11:30:00,107.87,108.03,107.79,107.81,46484.0,106.9251,107.0837,106.8458,106.8657,46484.0
2024-05-20 12:00:00,107.81,107.92,107.8,107.88,61981.0,106.8657,106.9747,106.8558,106.9351,61981.0
2024-05-20 12:30:00,107.88,107.98,107.85,107.9,47876.0,106.9351,107.0342,106.9053,106.9549,47876.0
2024-05-20 13:00:00,107.88,107.88,107.65,107.73,44608.0,106.9351,106.9351,106.7071,106.7864,44608.0
2024-05-20 13:30:00,107.71,107.79,107.66,107.69,32783.0,106.7665,106.8458,106.717,106.7467,32783.0
2024-05-20 14:00:00,107.66,107.69,107.44,107.69,56915.0,106.717,106.7467,106.4989,106.7467,56915.0
2024-05-20 14:30:00,107.69,107.76,107.63,107.63,39646.0,106.7467,106.8161,106.6872,106.6872,39646.0
2024-05-20 15:00:00,107.62,107.78,107.54,107.65,64800.0,106.6773,106.8359,106.598,106.7071,64800.0
2024-05-20 15:30:00,107.66,107.66,107.22,107.3,285510.0,106.717,106.717,106.2808,106.3601,285510.0
2024-05-21 09:30:00,107.13,107.23,106.19,106.58,210010.0,106.1916,106.2907,105.2599,105.6464,210010.0
2024-05-21 10:00:00,106.57,106.75,106.5,106.64,62604.0,105.6365,105.815,105.5671,105.7059,62604.0
2024-05-21 10:30:00,106.63,106.99,106.42,106.96,63774.0,105.696,106.0528,105.4878,106.0231,63774.0
2024-05-21 11:00:00,106.95,107.04,106.73,106.93,92524.0,106.0132,106.1024,105.7951,105.9934,92524.0
2024-05-21 11:30:00,106.92,106.94,106.7,106.71,52446.0,105.9835,106.0033,105.7654,105.7753,52446.0
2024-05-21 12:00:00,106.71,106.86,106.65,106.82,24445.0,105.7753,105.924,105.7158,105.8843,24445.0
2024-05-21 12:30:00,106.83,106.9,106.72,106.83,27037.0,105.8943,105.9636,105.7852,105.8943,27037.0
2024-05-21 13:00:00,106.83,106.88,106.66,106.73,81157.0,105.8943,105.9438,105.7257,105.7951,81157.0
2024-05-21 13:30:00,106.75,106.92,106.71,106.89,60028.0,105.815,105.9835,105.7753,105.9537,60028.0
2024-05-21 14:00:00,106.9,106.92,106.73,106.82,35283.0,105.9636,105.9835,105.7951,105.8843,35283.0
2024-05-21 14:30:00,106.81,106.88,106.71,106.86,34148.0,105.8744,105.9438,105.7753,105.924,34148.0
2024-05-21 15:00:00,106.86,107.02,106.73,106.98,85958.0,105.924,106.0826,105.7951,106.0429,85958.0
2024-05-21 15:30:00,106.98,107.25,106.98,107.15,362303.0,106.0429,106.3106,106.0429,106.2114,362303.0
2024-05-22 09:30:00,107.08,107.28,106.12,106.12,362645.0,106.1421,106.3403,105.1905,105.1905,362645.0
2024-05-22 10:00:00,106.16,106.25,105.56,106.25,303340.0,105.2301,105.3193,104.6354,105.3193,303340.0
2024-05-22 10:30:00,106.23,106.23,105.68,105.74,142337.0,105.2995,105.2995,104.7543,104.8138,142337.0
2024-05-22 11:00:00,105.74,105.77,105.41,105.56,80108.0,104.8138,104.8435,104.4867,104.6354,80108.0
2024-05-22 11:30:00,105.55,105.62,105.27,105.47,85909.0,104.6255,104.6948,104.3479,104.5462,85909.0
2024-05-22 12:00:00,105.47,105.71,105.4,105.7,76372.0,104.5462,104.7841,104.4768,104.7741,76372.0
2024-05-22 12:30:00,105.72,105.76,105.52,105.64,102501.0,104.794,104.8336,104.5957,104.7147,102501.0
2024-05-22 13:00:00,105.66,105.7,105.36,105.38,48100.0,104.7345,104.7741,104.4371,104.457,48100.0
2024-05-22 13:30:00,105.39,105.41,105.05,105.22,91427.0,104.4669,104.4867,104.1298,104.2984,91427.0
2024-05-22 14:00:00,105.2,105.22,104.43,104.44,162608.0,104.2785,104.2984,103.5153,103.5252,162608.0
2024-05-22 14:30:00,104.42,104.64,104.28,104.51,563872.0,103.5054,103.7234,103.3666,103.5946,563872.0
2024-05-22 15:00:00,104.48,104.67,104.36,104.59,128577.0,103.5648,103.7532,103.4459,103.6739,128577.0
2024-05-22 15:30:00,104.58,104.86,104.38,104.7,369507.0,103.664,103.9415,103.4657,103.7829,369507.0
2024-05-23 09:30:00,105.23,105.42,103.85,104.0,297849.0,104.3083,104.4966,102.9404,103.089,297849.0
2024-05-23 10:00:00,103.95,104.24,103.62,103.79,145263.0,103.0395,103.3269,102.7124,102.8809,145263.0
2024-05-23 10:30:00,103.8,104.11,103.66,103.9,75260.0,102.8908,103.1981,102.752,102.9899,75260.0
2024-05-23 11:00:00,103.92,104.38,103.88,104.23,152410.0,103.0097,103.4657,102.9701,103.317,152410.0
2024-05-23 11:30:00,104.23,104.72,104.15,104.55,72228.0,103.317,103.8027,103.2377,103.6342,72228.0
2024-05-23 12:00:00,104.56,104.82,104.51,104.79,85503.0,103.6441,103.9019,103.5946,103.8721,85503.0
2024-05-23 12:30:00,104.79,104.93,104.39,104.44,64691.0,103.8721,104.0109,103.4756,103.5252,64691.0
2024-05-23 13:00:00,104.44,104.54,104.31,104.52,126235.0,103.5252,103.6243,103.3963,103.6045,126235.0
2024-05-23 13:30:00,104.52,104.52,103.99,104.0,57036.0,103.6045,103.6045,103.0791,103.089,57036.0
2024-05-23 14:00:00,103.95,103.97,103.62,103.78,116541.0,103.0395,103.0593,102.7124,102.871,116541.0
2024-05-23 14:30:00,103.75,103.97,103.69,103.79,90422.0,102.8412,103.0593,102.7818,102.8809,90422.0
2024-05-23 15:00:00,103.78,103.92,103.64,103.71,154227.0,102.871,103.0097,102.7322,102.8016,154227.0
2024-05-23 15:30:00,103.71,103.98,103.7,103.91,275846.0,102.8016,103.0692,102.7917,102.9998,275846.0
2024-05-24 09:30:00,104.7,104.77,104.16,104.25,97086.0,103.7829,103.8523,103.2476,103.3369,97086.0
2024-05-24 10:00:00,104.3,104.92,104.3,104.86,67336.0,103.3864,104.001,103.3864,103.9415,67336.0
2024-05-24 10:30:00,104.81,104.93,104.43,104.92,45717.0,103.8919,104.0109,103.5153,104.001,45717.0
2024-05-24 11:00:00,104.97,105.14,104.95,105.06,45613.0,104.0505,104.2191,104.0307,104.1398,45613.0
2024-05-24 11:30:00,105.06,105.17,104.91,105.15,35984.0,104.1398,104.2488,103.9911,104.229,35984.0
2024-05-24 12:00:00,105.15,105.31,105.08,105.28,47391.0,104.229,104.3876,104.1596,104.3578,47391.0
2024-05-24 12:30:00,105.28,105.3,105.08,105.12,53749.0,104.3578,104.3777,104.1596,104.1992,53749.0
2024-05-24 13:00:00,105.13,105.26,105.09,105.21,22973.0,104.2091,104.338,104.1695,104.2884,22973.0
2024-05-24 13:30:00,105.19,105.21,105.01,105.04,34942.0,104.2686,104.2884,104.0902,104.1199,34942.0
2024-05-24 14:00:00,105.04,105.17,104.87,104.91,31022.0,104.1199,104.2488,103.9514,103.9911,31022.0
2024-05-24 14:30:00,104.92,105.02,104.89,104.93,17851.0,104.001,104.1001,103.9712,104.0109,17851.0
2024-05-24 15:00:00,104.93,104.99,104.76,104.95,52944.0,104.0109,104.0704,103.8424,104.0307,52944.0
2024-05-24 15:30:00,104.95,105.17,104.85,105.16,312656.0,104.0307,104.2488,103.9316,104.2389,312656.0
2024-05-28 09:30:00,105.22,105.66,104.87,104.89,158328.0,104.2984,104.7345,103.9514,103.9712,158328.0
2024-05-28 10:00:00,104.88,105.18,104.65,104.99,78897.0,103.9613,104.2587,103.7333,104.0704,78897.0
2024-05-28 10:30:00,104.99,105.02,104.6,104.8,54949.0,104.0704,104.1001,103.6838,103.882,54949.0
2024-05-28 11:00:00,104.8,104.9,104.58,104.75,147297.0,103.882,103.9812,103.664,103.8325,147297.0
2024-05-28 11:30:00,104.75,104.78,104.54,104.67,84822.0,103.8325,103.8622,103.6243,103.7532,84822.0
2024-05-28 12:00:00,104.67,104.69,104.4,104.45,46897.0,103.7532,103.773,103.4855,103.5351,46897.0
2024-05-28 12:30:00,104.45,104.61,104.27,104.31,82582.0,103.5351,103.6937,103.3567,103.3963,82582.0
2024-05-28 13:00:00,104.31,104.33,104.11,104.24,86862.0,103.3963,103.4161,103.1981,103.3269,86862.0
2024-05-28 13:30:00,104.22,104.34,103.79,103.9,126573.0,103.3071,103.4261,102.8809,102.9899,126573.0
2024-05-28 14:00:00,103.9,104.01,103.54,103.57,132071.0,102.9899,103.099,102.6331,102.6628,132071.0
2024-05-28 14:30:00,103.56,103.56,103.27,103.53,158203.0,102.6529,102.6529,102.3654,102.6232,158203.0
2024-05-28 15:00:00,103.54,103.59,103.39,103.45,192183.0,102.6331,102.6826,102.4844,102.5439,192183.0
2024-05-28 15:30:00,103.44,103.74,103.43,103.7,522481.0,102.5339,102.8313,102.524,102.7917,522481.0
2024-05-29 09:30:00,102.49,102.87,102.29,102.79,243331.0,101.5923,101.9689,101.394,101.8896,243331.0
2024-05-29 10:00:00,102.79,102.93,102.39,102.61,92972.0,101.8896,102.0284,101.4931,101.7112,92972.0
2024-05-29 10:30:00,102.64,103.02,102.49,102.56,96532.0,101.741,102.1176,101.5923,101.6617,96532.0
2024-05-29 11:00:00,102.56,102.61,102.21,102.21,75686.0,101.6617,101.7112,101.3147,101.3147,75686.0
2024-05-29 11:30:00,102.2,102.37,102.15,102.29,132923.0,101.3048,101.4733,101.2552,101.394,132923.0
2024-05-29 12:00:00,102.27,102.41,102.15,102.36,137761.0,101.3742,101.513,101.2552,101.4634,137761.0
2024-05-29 12:30:00,102.37,102.41,102.17,102.34,40089.0,101.4733,101.513,101.2751,101.4436,40089.0
2024-05-29 13:00:00,102.34,102.36,101.93,102.18,93733.0,101.4436,101.4634,101.0372,101.285,93733.0
2024-05-29 13:30:00,102.17,102.24,102.03,102.16,70614.0,101.2751,101.3445,101.1363,101.2652,70614.0
2024-05-29 14:00:00,102.15,102.17,101.99,102.0,57811.0,101.2552,101.2751,101.0966,101.1066,57811.0
2024-05-29 14:30:00,101.99,102.12,101.92,101.98,117260.0,101.0966,101.2255,101.0273,101.0867,117260.0
2024-05-29 15:00:00,101.97,102.29,101.94,102.16,134994.0,101.0768,101.394,101.0471,101.2652,134994.0
2024-05-29 15:30:00,102.16,102.41,102.08,102.23,424601.0,101.2652,101.513,101.1859,101.3345,424601.0
2024-05-30 09:30:00,102.74,103.52,102.5,103.52,264536.0,101.8401,102.6132,101.6022,102.6132,264536.0
2024-05-30 10:00:00,103.48,103.51,102.93,103.36,130469.0,102.5736,102.6033,102.0284,102.4546,130469.0
2024-05-30 10:30:00,103.33,103.61,103.24,103.49,50404.0,102.4249,102.7025,102.3357,102.5835,50404.0
2024-05-30 11:00:00,103.48,103.83,103.36,103.78,164452.0,102.5736,102.9205,102.4546,102.871,164452.0
2024-05-30 11:30:00,103.79,103.89,103.63,103.69,60820.0,102.8809,102.98,102.7223,102.7818,60820.0
2024-05-30 12:00:00,103.69,103.95,103.67,103.78,66581.0,102.7818,103.0395,102.7619,102.871,66581.0
2024-05-30 12:30:00,103.75,103.96,103.74,103.92,50669.0,102.8412,103.0494,102.8313,103.0097,50669.0
2024-05-30 13:00:00,103.93,104.02,103.78,103.91,50527.0,103.0197,103.1089,102.871,102.9998,50527.0
2024-05-30 13:30:00,103.92,104.18,103.91,104.01,71662.0,103.0097,103.2675,102.9998,103.099,71662.0
2024-05-30 14:00:00,104.02,104.02,103.68,103.91,117942.0,103.1089,103.1089,102.7718,102.9998,117942.0
2024-05-30 14:30:00,103.92,104.01,103.75,103.81,129561.0,103.0097,103.099,102.8412,102.9007,129561.0
2024-05-30 15:00:00,103.81,103.91,103.68,103.9,78190.0,102.9007,102.9998,102.7718,102.9899,78190.0
2024-05-30 15:30:00,103.91,104.04,103.52,103.89,510629.0,102.9998,103.1287,102.6132,102.98,510629.0
2024-05-31 09:30:00,104.45,105.06,104.22,104.45,349363.0,103.5351,104.1398,103.3071,103.5351,349363.0
2024-05-31 10:00:00,104.45,104.45,103.49,103.68,108762.0,103.5351,103.5351,102.5835,102.7718,108762.0
2024-05-31 10:30:00,103.69,103.87,103.57,103.8,96447.0,102.7818,102.9602,102.6628,102.8908,96447.0
2024-05-31 11:00:00,103.8,104.0,103.62,103.72,75242.0,102.8908,103.089,102.7124,102.8115,75242.0
2024-05-31 11:30:00,103.73,103.8,103.61,103.64,121242.0,102.8214,102.8908,102.7025,102.7322,121242.0
2024-05-31 12:00:00,103.57,103.58,103.31,103.45,64841.0,102.6628,102.6727,102.4051,102.5439,64841.0
2024-05-31 12:30:00,103.45,103.64,103.44,103.63,37524.0,102.5439,102.7322,102.5339,102.7223,37524.0
2024-05-31 13:00:00,103.63,104.04,103.62,104.03,93851.0,102.7223,103.1287,102.7124,103.1188,93851.0
2024-05-31 13:30:00,104.04,104.07,103.86,103.98,54130.0,103.1287,103.1584,102.9503,103.0692,54130.0
2024-05-31 14:00:00,104.0,104.17,103.97,103.98,39278.0,103.089,103.2576,103.0593,103.0692,39278.0
2024-05-31 14:30:00,103.98,104.07,103.85,103.99,51588.0,103.0692,103.1584,102.9404,103.0791,51588.0
2024-05-31 15:00:00,103.97,104.27,103.94,104.15,61077.0,103.0593,103.3567,103.0296,103.2377,61077.0
2024-05-31 15:30:00,104.13,105.32,104.06,105.28,547403.0,103.2179,104.3975,103.1485,104.3578,547403.0
2024-06-03 09:30:00,105.82,105.84,104.45,104.49,296136.0,104.8931,104.9129,103.5351,103.5747,296136.0
2024-06-03 10:00:00,104.53,105.03,104.53,104.54,114074.0,103.6144,104.11,103.6144,103.6243,114074.0
2024-06-03 10:30:00,104.55,104.66,104.1,104.39,155872.0,103.6342,103.7433,103.1882,103.4756,155872.0
2024-06-03 11:00:00,104.35,104.67,104.2,104.34,209821.0,103.436,103.7532,103.2873,103.4261,209821.0
2024-06-03 11:30:00,104.36,104.58,104.15,104.2,163059.0,103.4459,103.664,103.2377,103.2873,163059.0
2024-06-03 12:00:00,104.22,104.31,103.6,103.78,108876.0,103.3071,103.3963,102.6925,102.871,108876.0
2024-06-03 12:30:00,103.77,104.04,103.6,103.81,68567.0,102.8611,103.1287,102.6925,102.9007,68567.0
2024-06-03 13:00:00,103.8,103.8,103.26,103.76,315927.0,102.8908,102.8908,102.3555,102.8511,315927.0
2024-06-03 13:30:00,103.75,103.88,103.58,103.88,168208.0,102.8412,102.9701,102.6727,102.9701,168208.0
2024-06-03 14:00:00,103.91,104.1,103.77,103.96,81642.0,102.9998,103.1882,102.8611,103.0494,81642.0
2024-06-03 14:30:00,103.96,104.13,103.83,103.99,55698.0,103.0494,103.2179,102.9205,103.0791,55698.0
2024-06-03 15:00:00,104.0,104.05,103.87,103.96,123273.0,103.089,103.1386,102.9602,103.0494,123273.0
2024-06-03 15:30:00,103.96,104.06,103.81,104.05,320773.0,103.0494,103.1485,102.9007,103.1386,320773.0
2024-06-04 09:30:00,103.35,103.68,103.12,103.12,165518.0,102.4447,102.7718,102.2167,102.2167,165518.0
2024-06-04 10:00:00,103.15,103.43,102.86,103.05,130958.0,102.2465,102.524,101.959,102.1474,130958.0
2024-06-04 10:30:00,103.03,103.18,102.69,102.71,61505.0,102.1275,102.2762,101.7905,101.8103,61505.0
2024-06-04 11:00:00,102.7,102.95,102.56,102.56,70941.0,101.8004,102.0482,101.6617,101.6617,70941.0
2024-06-04 11:30:00,102.56,102.59,102.19,102.25,133783.0,101.6617,101.6914,101.2949,101.3544,133783.0
2024-06-04 12:00:00,102.26,102.38,102.18,102.28,62242.0,101.3643,101.4832,101.285,101.3841,62242.0
2024-06-04 12:30:00,102.27,102.28,101.91,102.03,77576.0,101.3742,101.3841,101.0173,101.1363,77576.0
2024-06-04 13:00:00,102.04,102.05,101.73,102.01,108866.0,101.1462,101.1561,100.8389,101.1165,108866.0
2024-06-04 13:30:00,102.02,102.05,101.83,101.96,86787.0,101.1264,101.1561,100.938,101.0669,86787.0
2024-06-04 14:00:00,101.95,102.51,101.9,102.47,144611.0,101.057,101.6121,101.0074,101.5724,144611.0
2024-06-04 14:30:00,102.48,102.5,102.23,102.27,76151.0,101.5824,101.6022,101.3345,101.3742,76151.0
2024-06-04 15:00:00,102.27,102.27,101.88,101.93,104720.0,101.3742,101.3742,100.9876,101.0372,104720.0
2024-06-04 15:30:00,101.92,101.97,101.74,101.86,401209.0,101.0273,101.0768,100.8488,100.9678,401209.0
2024-06-05 09:30:00,102.45,102.75,101.93,102.18,119191.0,101.5526,101.85,101.0372,101.285,119191.0
2024-06-05 10:00:00,102.0,102.49,101.84,102.4,59381.0,101.1066,101.5923,100.948,101.5031,59381.0
2024-06-05 10:30:00,102.44,102.87,102.43,102.53,235180.0,101.5427,101.9689,101.5328,101.6319,235180.0
2024-06-05 11:00:00,102.55,103.09,102.53,103.04,132426.0,101.6517,102.187,101.6319,102.1374,132426.0
2024-06-05 11:30:00,103.05,103.37,103.02,103.35,110554.0,102.1474,102.4646,102.1176,102.4447,110554.0
2024-06-05 12:00:00,103.36,103.4,103.24,103.33,52158.0,102.4546,102.4943,102.3357,102.4249,52158.0
2024-06-05 12:30:00,103.32,103.57,103.32,103.44,62775.0,102.415,102.6628,102.415,102.5339,62775.0
2024-06-05 13:00:00,103.44,103.51,103.26,103.37,68480.0,102.5339,102.6033,102.3555,102.4646,68480.0
2024-06-05 13:30:00,103.39,103.67,103.35,103.62,146205.0,102.4844,102.7619,102.4447,102.7124,146205.0
2024-06-05 14:00:00,103.62,103.71,103.57,103.7,86205.0,102.7124,102.8016,102.6628,102.7917,86205.0
2024-06-05 14:30:00,103.69,103.86,103.67,103.84,93381.0,102.7818,102.9503,102.7619,102.9304,93381.0
2024-06-05 15:00:00,103.83,103.94,103.79,103.91,107158.0,102.9205,103.0296,102.8809,102.9998,107158.0
2024-06-05 15:30:00,103.9,104.04,103.69,104.02,470881.0,102.9899,103.1287,102.7818,103.1089,470881.0
2024-06-06 09:30:00,103.54,104.08,103.34,103.71,143805.0,102.6331,103.1683,102.4348,102.8016,143805.0
2024-06-06 10:00:00,103.72,103.85,103.46,103.67,106806.0,102.8115,102.9404,102.5538,102.7619,106806.0
2024-06-06 10:30:00,103.66,103.67,103.45,103.59,105129.0,102.752,102.7619,102.5439,102.6826,105129.0
2024-06-06 11:00:00,103.56,103.81,103.52,103.74,95931.0,102.6529,102.9007,102.6132,102.8313,95931.0
2024-06-06 11:30:00,103.74,103.74,103.27,103.3,111599.0,102.8313,102.8313,102.3654,102.3952,111599.0
2024-06-06 12:00:00,103.3,103.3,103.08,103.14,111563.0,102.3952,102.3952,102.1771,102.2366,111563.0
2024-06-06 12:30:00,103.15,103.15,102.85,102.89,93476.0,102.2465,102.2465,101.9491,101.9888,93476.0
2024-06-06 13:00:00,102.88,102.94,102.7,102.87,112398.0,101.9789,102.0383,101.8004,101.9689,112398.0
2024-06-06 13:30:00,102.87,102.91,102.65,102.73,153807.0,101.9689,102.0086,101.7509,101.8302,153807.0
2024-06-06 14:00:00,102.72,102.77,102.42,102.65,188736.0,101.8203,101.8698,101.5229,101.7509,188736.0
2024-06-06 14:30:00,102.64,102.9,102.59,102.87,263307.0,101.741,101.9987,101.6914,101.9689,263307.0
2024-06-06 15:00:00,102.87,102.9,102.64,102.74,215700.0,101.9689,101.9987,101.741,101.8401,215700.0
2024-06-06 15:30:00,102.74,102.8,102.54,102.79,687449.0,101.8401,101.8996,101.6418,101.8896,687449.0
2024-06-07 09:30:00,101.49,101.89,100.61,101.48,269074.0,100.601,100.9975,99.7287,100.5911,269074.0
2024-06-07 10:00:00,101.48,101.85,101.33,101.76,121297.0,100.5911,100.9579,100.4424,100.8687,121297.0
2024-06-07 10:30:00,101.72,101.95,101.44,101.64,83231.0,100.829,101.057,100.5515,100.7497,83231.0
2024-06-07 11:00:00,101.63,101.77,101.44,101.72,82196.0,100.7398,100.8786,100.5515,100.829,82196.0
2024-06-07 11:30:00,101.71,101.86,101.49,101.75,81918.0,100.8191,100.9678,100.601,100.8587,81918.0
2024-06-07 12:00:00,101.77,102.01,101.64,101.97,87572.0,100.8786,101.1165,100.7497,101.0768,87572.0
2024-06-07 12:30:00,102.0,102.05,101.78,102.04,42190.0,101.1066,101.1561,100.8885,101.1462,42190.0
2024-06-07 13:00:00,102.02,102.24,101.84,102.08,31511.0,101.1264,101.3445,100.948,101.1859,31511.0
2024-06-07 13:30:00,102.04,102.16,101.99,101.99,34385.0,101.1462,101.2652,101.0966,101.0966,34385.0
2024-06-07 14:00:00,101.98,101.99,101.57,101.93,74519.0,101.0867,101.0966,100.6803,101.0372,74519.0
2024-06-07 14:30:00,101.9,102.14,101.88,101.95,43327.0,101.0074,101.2453,100.9876,101.057,43327.0
2024-06-07 15:00:00,101.91,102.09,101.81,102.02,86906.0,101.0173,101.1958,100.9182,101.1264,86906.0
2024-06-07 15:30:00,102.02,102.04,101.67,101.7,370355.0,101.1264,101.1462,100.7794,100.8092,370355.0
2024-06-10 09:30:00,101.06,101.88,100.67,101.81,184879.0,100.1748,100.9876,99.7882,100.9182,184879.0
2024-06-10 10:00:00,101.81,102.16,101.78,101.86,164733.0,100.9182,101.2652,100.8885,100.9678,164733.0
2024-06-10 10:30:00,101.82,101.94,101.69,101.87,62291.0,100.9281,101.0471,100.7993,100.9777,62291.0
2024-06-10 11:00:00,101.86,101.96,101.75,101.89,84737.0,100.9678,101.0669,100.8587,100.9975,84737.0
2024-06-10 11:30:00,101.89,102.13,101.78,102.04,54759.0,100.9975,101.2354,100.8885,101.1462,54759.0
2024-06-10 12:00:00,102.04,102.15,101.99,102.08,52926.0,101.1462,101.2552,101.0966,101.1859,52926.0
2024-06-10 12:30:00,102.1,102.16,101.95,102.09,91612.0,101.2057,101.2652,101.057,101.1958,91612.0
2024-06-10 13:00:00,102.08,102.15,101.99,102.11,54052.0,101.1859,101.2552,101.0966,101.2156,54052.0
2024-06-10 13:30:00,102.1,102.43,102.07,102.19,72599.0,101.2057,101.5328,101.1759,101.2949,72599.0
2024-06-10 14:00:00,102.18,102.28,102.08,102.22,45765.0,101.285,101.3841,101.1859,101.3246,45765.0
2024-06-10 14:30:00,102.21,102.46,102.21,102.29,37703.0,101.3147,101.5625,101.3147,101.394,37703.0
2024-06-10 15:00:00,102.29,102.53,102.27,102.49,79516.0,101.394,101.6319,101.3742,101.5923,79516.0
2024-06-10 15:30:00,102.49,102.61,102.36,102.58,228463.0,101.5923,101.7112,101.4634,101.6815,228463.0
2024-06-11 09:30:00,102.01,102.06,100.68,101.17,109857.0,101.1165,101.166,99.7981,100.2838,109857.0
2024-06-11 10:00:00,101.22,101.44,100.9,101.36,57251.0,100.3334,100.5515,100.0162,100.4722,57251.0
2024-06-11 10:30:00,101.32,101.56,101.24,101.46,51579.0,100.4325,100.6704,100.3532,100.5713,51579.0
2024-06-11 11:00:00,101.45,101.48,101.28,101.32,32410.0,100.5614,100.5911,100.3929,100.4325,32410.0
2024-06-11 11:30:00,101.32,101.38,101.13,101.31,44537.0,100.4325,100.492,100.2442,100.4226,44537.0
2024-06-11 12:00:00,101.29,101.55,101.28,101.48,39178.0,100.4028,100.6605,100.3929,100.5911,39178.0
2024-06-11 12:30:00,101.47,101.6,101.41,101.43,30768.0,100.5812,100.7101,100.5217,100.5416,30768.0
2024-06-11 13:00:00,101.42,101.59,101.22,101.25,49104.0,100.5316,100.7001,100.3334,100.3631,49104.0
2024-06-11 13:30:00,101.26,101.63,101.26,101.6,26125.0,100.373,100.7398,100.373,100.7101,26125.0
2024-06-11 14:00:00,101.6,101.85,101.48,101.85,126238.0,100.7101,100.9579,100.5911,100.9579,126238.0
2024-06-11 14:30:00,101.85,101.95,101.7,101.8,96114.0,100.9579,101.057,100.8092,100.9083,96114.0
2024-06-11 15:00:00,101.81,101.87,101.65,101.7,129414.0,100.9182,100.9777,100.7596,100.8092,129414.0
2024-06-11 15:30:00,101.69,101.89,101.53,101.77,295973.0,100.7993,100.9975,100.6407,100.8786,295973.0
2024-06-12 09:30:00,104.88,107.11,104.79,105.74,606114.0,103.9613,106.1718,103.8721,104.8138,606114.0
2024-06-12 10:00:00,105.75,106.87,105.65,106.73,480181.0,104.8237,105.9339,104.7246,105.7951,480181.0
2024-06-12 10:30:00,106.72,106.95,106.25,106.39,419270.0,105.7852,106.0132,105.3193,105.4581,419270.0
2024-06-12 11:00:00,106.38,106.44,106.05,106.14,206451.0,105.4482,105.5077,105.1211,105.2103,206451.0
2024-06-12 11:30:00,106.13,106.21,105.93,106.12,69772.0,105.2004,105.2797,105.0021,105.1905,69772.0
2024-06-12 12:00:00,106.11,106.19,105.96,106.06,95220.0,105.1806,105.2599,105.0319,105.131,95220.0
2024-06-12 12:30:00,106.07,106.22,106.06,106.2,66118.0,105.1409,105.2896,105.131,105.2698,66118.0
2024-06-12 13:00:00,106.2,106.32,106.01,106.08,63129.0,105.2698,105.3887,105.0814,105.1508,63129.0
2024-06-12 13:30:00,106.05,106.11,105.84,106.01,86977.0,105.1211,105.1806,104.9129,105.0814,86977.0
2024-06-12 14:00:00,105.88,106.01,105.12,105.87,324251.0,104.9526,105.0814,104.1992,104.9427,324251.0
2024-06-12 14:30:00,105.88,106.04,105.26,105.81,410245.0,104.9526,105.1112,104.338,104.8832,410245.0
2024-06-12 15:00:00,105.8,106.16,105.18,105.24,319938.0,104.8733,105.2301,104.2587,104.3182,319938.0
2024-06-12 15:30:00,105.26,105.48,104.86,105.34,522636.0,104.338,104.5561,103.9415,104.4173,522636.0
2024-06-13 09:30:00,105.37,105.41,104.46,104.62,116566.0,104.447,104.4867,103.545,103.7036,116566.0
2024-06-13 10:00:00,104.61,104.82,104.32,104.48,82586.0,103.6937,103.9019,103.4062,103.5648,82586.0
2024-06-13 10:30:00,104.48,104.74,104.33,104.63,61591.0,103.5648,103.8226,103.4161,103.7135,61591.0
2024-06-13 11:00:00,104.62,104.78,104.49,104.78,73751.0,103.7036,103.8622,103.5747,103.8622,73751.0
2024-06-13 11:30:00,104.79,105.02,104.75,104.95,82213.0,103.8721,104.1001,103.8325,104.0307,82213.0
2024-06-13 12:00:00,104.93,104.96,104.7,104.79,61307.0,104.0109,104.0406,103.7829,103.8721,61307.0
2024-06-13 12:30:00,104.75,105.09,104.75,105.01,34411.0,103.8325,104.1695,103.8325,104.0902,34411.0
2024-06-13 13:00:00,105.0,105.33,104.99,105.25,120858.0,104.0803,104.4074,104.0704,104.3281,120858.0
2024-06-13 13:30:00,105.25,105.3,105.16,105.24,38851.0,104.3281,104.3777,104.2389,104.3182,38851.0
2024-06-13 14:00:00,105.23,105.5,105.19,105.48,84879.0,104.3083,104.5759,104.2686,104.5561,84879.0
2024-06-13 14:30:00,105.49,105.62,105.49,105.6,123686.0,104.566,104.6948,104.566,104.675,123686.0
2024-06-13 15:00:00,105.59,105.78,105.57,105.61,427431.0,104.6651,104.8534,104.6453,104.6849,427431.0
2024-06-13 15:30:00,105.6,105.93,105.55,105.72,330587.0,104.675,105.0021,104.6255,104.794,330587.0
2024-06-14 09:30:00,104.41,104.56,103.83,103.85,116869.0,103.4954,103.6441,102.9205,102.9404,116869.0
2024-06-14 10:00:00,103.82,103.85,103.13,103.21,155746.0,102.9106,102.9404,102.2267,102.306,155746.0
2024-06-14 10:30:00,103.19,103.23,102.8,103.21,136448.0,102.2861,102.3258,101.8996,102.306,136448.0
2024-06-14 11:00:00,103.22,103.37,103.13,103.29,125616.0,102.3159,102.4646,102.2267,102.3853,125616.0
2024-06-14 11:30:00,103.29,103.37,103.05,103.29,66826.0,102.3853,102.4646,102.1474,102.3853,66826.0
2024-06-14 12:00:00,103.3,103.49,103.22,103.22,126751.0,102.3952,102.5835,102.3159,102.3159,126751.0
2024-06-14 12:30:00,103.22,103.61,103.12,103.51,55855.0,102.3159,102.7025,102.2167,102.6033,55855.0
2024-06-14 13:00:00,103.51,103.87,103.51,103.72,118796.0,102.6033,102.9602,102.6033,102.8115,118796.0
2024-06-14 13:30:00,103.71,103.79,103.59,103.7,60485.0,102.8016,102.8809,102.6826,102.7917,60485.0
2024-06-14 14:00:00,103.71,103.95,103.62,103.83,132808.0,102.8016,103.0395,102.7124,102.9205,132808.0
2024-06-14 14:30:00,103.83,104.0,103.77,103.93,113565.0,102.9205,103.089,102.8611,103.0197,113565.0
2024-06-14 15:00:00,103.95,104.09,103.89,104.05,143780.0,103.0395,103.1783,102.98,103.1386,143780.0
2024-06-14 15:30:00,104.05,104.05,103.78,103.98,352952.0,103.1386,103.1386,102.871,103.0692,352952.0
2024-06-17 09:30:00,103.56,103.88,103.16,103.71,189895.0,102.6529,102.9701,102.2564,102.8016,189895.0
2024-06-17 10:00:00,103.66,104.08,103.47,103.72,166485.0,102.752,103.1683,102.5637,102.8115,166485.0
2024-06-17 10:30:00,103.73,103.75,103.58,103.73,188711.0,102.8214,102.8412,102.6727,102.8214,188711.0
2024-06-17 11:00:00,103.73,104.07,103.68,104.06,167864.0,102.8214,103.1584,102.7718,103.1485,167864.0
2024-06-17 11:30:00,104.05,104.06,103.75,103.9,134737.0,103.1386,103.1485,102.8412,102.9899,134737.0
2024-06-17 12:00:00,103.9,104.34,103.9,104.3,127704.0,102.9899,103.4261,102.9899,103.3864,127704.0
2024-06-17 12:30:00,104.31,104.38,104.17,104.28,115262.0,103.3963,103.4657,103.2576,103.3666,115262.0
2024-06-17 13:00:00,104.28,104.52,104.26,104.43,102039.0,103.3666,103.6045,103.3468,103.5153,102039.0
2024-06-17 13:30:00,104.43,104.75,104.42,104.67,162878.0,103.5153,103.8325,103.5054,103.7532,162878.0
2024-06-17 14:00:00,104.68,104.89,104.66,104.71,204995.0,103.7631,103.9712,103.7433,103.7928,204995.0
2024-06-17 14:30:00,104.71,104.77,104.62,104.65,174849.0,103.7928,103.8523,103.7036,103.7333,174849.0
2024-06-17 15:00:00,104.65,104.82,104.57,104.82,185335.0,103.7333,103.9019,103.654,103.9019,185335.0
2024-06-17 15:30:00,104.81,104.81,104.62,104.77,490562.0,103.8919,103.8919,103.7036,103.8523,490562.0
2024-06-18 09:30:00,104.45,104.85,103.72,103.87,147875.0,103.5351,103.9316,102.8115,102.9602,147875.0
2024-06-18 10:00:00,103.84,104.37,103.72,104.25,104472.0,102.9304,103.4558,102.8115,103.3369,104472.0
2024-06-18 10:30:00,104.29,104.62,104.06,104.17,68648.0,103.3765,103.7036,103.1485,103.2576,68648.0
2024-06-18 11:00:00,104.18,104.42,104.04,104.15,103631.0,103.2675,103.5054,103.1287,103.2377,103631.0
2024-06-18 11:30:00,104.11,104.34,103.91,104.33,120443.0,103.1981,103.4261,102.9998,103.4161,120443.0
2024-06-18 12:00:00,104.34,104.58,104.32,104.48,73846.0,103.4261,103.664,103.4062,103.5648,73846.0
2024-06-18 12:30:00,104.46,104.79,104.43,104.64,51042.0,103.545,103.8721,103.5153,103.7234,51042.0
2024-06-18 13:00:00,104.63,104.72,104.55,104.64,66196.0,103.7135,103.8027,103.6342,103.7234,66196.0
2024-06-18 13:30:00,104.67,104.75,104.59,104.69,26421.0,103.7532,103.8325,103.6739,103.773,26421.0
2024-06-18 14:00:00,104.69,104.77,104.44,104.6,43128.0,103.773,103.8523,103.5252,103.6838,43128.0
2024-06-18 14:30:00,104.61,104.68,104.51,104.63,31713.0,103.6937,103.7631,103.5946,103.7135,31713.0
2024-06-18 15:00:00,104.59,104.66,104.5,104.62,49701.0,103.6739,103.7433,103.5847,103.7036,49701.0
2024-06-18 15:30:00,104.62,104.77,104.52,104.7,270851.0,103.7036,103.8523,103.6045,103.7829,270851.0
2024-06-20 09:30:00,104.24,104.87,104.15,104.53,173964.0,103.3269,103.9514,103.2377,103.6144,173964.0
2024-06-20 10:00:00,104.53,104.64,104.1,104.35,116566.0,103.6144,103.7234,103.1882,103.436,116566.0
2024-06-20 10:30:00,104.32,104.45,103.71,103.85,108805.0,103.4062,103.5351,102.8016,102.9404,108805.0
2024-06-20 11:00:00,103.86,103.92,103.43,103.54,93892.0,102.9503,103.0097,102.524,102.6331,93892.0
2024-06-20 11:30:00,103.51,103.64,103.31,103.32,89805.0,102.6033,102.7322,102.4051,102.415,89805.0
2024-06-20 12:00:00,103.31,103.54,103.18,103.18,81186.0,102.4051,102.6331,102.2762,102.2762,81186.0
2024-06-20 12:30:00,103.16,103.24,102.99,103.1,137979.0,102.2564,102.3357,102.0879,102.1969,137979.0
2024-06-20 13:00:00,103.09,103.11,102.83,102.92,78605.0,102.187,102.2068,101.9293,102.0185,78605.0
2024-06-20 13:30:00,102.93,103.0,102.68,103.0,122183.0,102.0284,102.0978,101.7806,102.0978,122183.0
2024-06-20 14:00:00,103.03,103.42,103.01,103.37,99907.0,102.1275,102.5141,102.1077,102.4646,99907.0
2024-06-20 14:30:00,103.39,103.48,103.17,103.17,82903.0,102.4844,102.5736,102.2663,102.2663,82903.0
2024-06-20 15:00:00,103.17,103.24,102.92,103.14,130684.0,102.2663,102.3357,102.0185,102.2366,130684.0
2024-06-20 15:30:00,103.13,103.32,103.04,103.15,536757.0,102.2267,102.415,102.1374,102.2465,536757.0
2024-06-21 09:30:00,102.97,103.16,101.3,101.74,351624.0,102.0681,102.2564,100.4127,100.8488,351624.0
2024-06-21 10:00:00,101.76,102.4,101.76,102.27,91903.0,100.8687,101.5031,100.8687,101.3742,91903.0
2024-06-21 10:30:00,102.25,102.33,101.94,102.31,195935.0,101.3544,101.4337,101.0471,101.4138,195935.0
2024-06-21 11:00:00,102.31,102.5,102.18,102.29,218983.0,101.4138,101.6022,101.285,101.394,218983.0
2024-06-21 11:30:00,102.29,102.42,102.06,102.4,122455.0,101.394,101.5229,101.166,101.5031,122455.0
2024-06-21 12:00:00,102.4,102.43,102.24,102.27,67141.0,101.5031,101.5328,101.3445,101.3742,67141.0
2024-06-21 12:30:00,102.26,102.41,102.25,102.36,72234.0,101.3643,101.513,101.3544,101.4634,72234.0
2024-06-21 13:00:00,102.34,102.45,102.2,102.21,37655.0,101.4436,101.5526,101.3048,101.3147,37655.0
2024-06-21 13:30:00,102.2,102.22,102.01,102.03,63787.0,101.3048,101.3246,101.1165,101.1363,63787.0
2024-06-21 14:00:00,102.03,102.22,102.0,102.2,102700.0,101.1363,101.3246,101.1066,101.3048,102700.0
2024-06-21 14:30:00,102.2,102.24,102.08,102.18,145719.0,101.3048,101.3445,101.1859,101.285,145719.0
2024-06-21 15:00:00,102.19,102.46,102.18,102.43,112903.0,101.2949,101.5625,101.285,101.5328,112903.0
2024-06-21 15:30:00,102.43,102.99,102.34,102.9,406588.0,101.5328,102.0879,101.4436,101.9987,406588.0
2024-06-24 09:30:00,103.12,103.74,102.57,103.62,131390.0,102.3613,102.9767,101.8153,102.8576,131390.0
2024-06-24 10:00:00,103.64,104.4,103.64,103.71,88881.0,102.8775,103.6319,102.8775,102.9469,88881.0
2024-06-24 10:30:00,103.7,104.19,103.69,104.18,102084.0,102.937,103.4234,102.9271,103.4135,102084.0
2024-06-24 11:00:00,104.18,104.51,104.03,104.5,89672.0,103.4135,103.7411,103.2646,103.7311,89672.0
2024-06-24 11:30:00,104.5,104.61,104.14,104.23,70807.0,103.7311,103.8403,103.3738,103.4631,70807.0
2024-06-24 12:00:00,104.22,104.3,104.1,104.2,96970.0,103.4532,103.5326,103.3341,103.4333,96970.0
2024-06-24 12:30:00,104.19,104.22,103.95,104.11,38006.0,103.4234,103.4532,103.1852,103.344,38006.0
2024-06-24 13:00:00,104.1,104.12,103.84,103.99,80607.0,103.3341,103.3539,103.076,103.2249,80607.0
2024-06-24 13:30:00,103.98,104.06,103.81,104.04,47067.0,103.215,103.2944,103.0462,103.2745,47067.0
2024-06-24 14:00:00,104.04,104.17,103.96,104.11,55470.0,103.2745,103.4036,103.1951,103.344,55470.0
2024-06-24 14:30:00,104.1,104.32,104.08,104.22,75008.0,103.3341,103.5524,103.3142,103.4532,75008.0
2024-06-24 15:00:00,104.2,104.31,104.11,104.15,133462.0,103.4333,103.5425,103.344,103.3837,133462.0
2024-06-24 15:30:00,104.14,104.15,103.85,103.88,360188.0,103.3738,103.3837,103.0859,103.1157,360188.0
2024-06-25 09:30:00,103.73,103.73,101.57,101.57,279885.0,102.9668,102.9668,100.8227,100.8227,279885.0
2024-06-25 10:00:00,101.5,102.12,101.45,101.61,168278.0,100.7532,101.3686,100.7036,100.8624,168278.0
2024-06-25 10:30:00,101.67,101.69,101.17,101.33,114972.0,100.9219,100.9418,100.4256,100.5844,114972.0
2024-06-25 11:00:00,101.33,101.33,100.83,100.85,161096.0,100.5844,100.5844,100.0881,100.108,161096.0
2024-06-25 11:30:00,100.87,101.03,100.74,100.78,142210.0,100.1278,100.2867,99.9988,100.0385,142210.0
2024-06-25 12:00:00,100.77,100.77,100.24,100.36,153385.0,100.0286,100.0286,99.5025,99.6216,153385.0
2024-06-25 12:30:00,100.36,100.58,100.27,100.57,135965.0,99.6216,99.84,99.5322,99.83,135965.0
2024-06-25 13:00:00,100.55,100.86,100.47,100.86,131525.0,99.8102,100.1179,99.7308,100.1179,131525.0
2024-06-25 13:30:00,100.85,100.95,100.71,100.81,74405.0,100.108,100.2072,99.969,100.0683,74405.0
2024-06-25 14:00:00,100.81,101.13,100.8,101.13,96433.0,100.0683,100.3859,100.0583,100.3859,96433.0
2024-06-25 14:30:00,101.12,101.18,100.79,100.95,95149.0,100.376,100.4356,100.0484,100.2072,95149.0
2024-06-25 15:00:00,100.94,101.17,100.88,101.08,108252.0,100.1973,100.4256,100.1378,100.3363,108252.0
2024-06-25 15:30:00,101.07,101.07,100.85,100.96,413919.0,100.3264,100.3264,100.108,100.2172,413919.0
2024-06-26 09:30:00,100.53,100.9,100.17,100.41,210346.0,99.7903,100.1576,99.433,99.6712,210346.0
2024-06-26 10:00:00,100.38,100.82,100.19,100.49,147074.0,99.6414,100.0782,99.4528,99.7506,147074.0
2024-06-26 10:30:00,100.49,100.72,100.35,100.71,119240.0,99.7506,99.9789,99.6117,99.969,119240.0
2024-06-26 11:00:00,100.75,100.75,100.41,100.56,80596.0,100.0087,100.0087,99.6712,99.8201,80596.0
2024-06-26 11:30:00,100.55,101.1,100.52,100.93,71921.0,99.8102,100.3561,99.7804,100.1874,71921.0
2024-06-26 12:00:00,100.93,101.04,100.81,100.83,92331.0,100.1874,100.2966,100.0683,100.0881,92331.0
2024-06-26 12:30:00,100.83,100.92,100.73,100.84,41942.0,100.0881,100.1775,99.9889,100.0981,41942.0
2024-06-26 13:00:00,100.81,100.97,100.71,100.78,28882.0,100.0683,100.2271,99.969,100.0385,28882.0
2024-06-26 13:30:00,100.77,100.8,100.5,100.61,33898.0,100.0286,100.0583,99.7606,99.8697,33898.0
2024-06-26 14:00:00,100.6,100.62,100.47,100.48,29506.0,99.8598,99.8797,99.7308,99.7407,29506.0
2024-06-26 14:30:00,100.49,100.53,100.23,100.49,177811.0,99.7506,99.7903,99.4925,99.7506,177811.0
2024-06-26 15:00:00,100.49,100.52,100.42,100.48,69756.0,99.7506,99.7804,99.6811,99.7407,69756.0
2024-06-26 15:30:00,100.48,100.81,100.37,100.72,362048.0,99.7407,100.0683,99.6315,99.9789,362048.0
2024-06-27 09:30:00,101.02,101.17,100.35,100.86,127953.0,100.2767,100.4256,99.6117,100.1179,127953.0
2024-06-27 10:00:00,100.9,101.2,100.71,100.9,83010.0,100.1576,100.4554,99.969,100.1576,83010.0
2024-06-27 10:30:00,100.91,101.02,100.7,100.85,103354.0,100.1675,100.2767,99.9591,100.108,103354.0
2024-06-27 11:00:00,100.83,100.83,100.42,100.44,46272.0,100.0881,100.0881,99.6811,99.701,46272.0
2024-06-27 11:30:00,100.44,100.67,100.41,100.62,69792.0,99.701,99.9293,99.6712,99.8797,69792.0
2024-06-27 12:00:00,100.62,100.72,100.53,100.54,69072.0,99.8797,99.9789,99.7903,99.8003,69072.0
2024-06-27 12:30:00,100.52,100.73,100.42,100.63,22482.0,99.7804,99.9889,99.6811,99.8896,22482.0
2024-06-27 13:00:00,100.64,100.78,100.59,100.7,26052.0,99.8995,100.0385,99.8499,99.9591,26052.0
2024-06-27 13:30:00,100.69,100.82,100.65,100.74,52321.0,99.9492,100.0782,99.9095,99.9988,52321.0
2024-06-27 14:00:00,100.75,100.75,100.52,100.58,54975.0,100.0087,100.0087,99.7804,99.84,54975.0
2024-06-27 14:30:00,100.58,100.7,100.52,100.64,42953.0,99.84,99.9591,99.7804,99.8995,42953.0
2024-06-27 15:00:00,100.66,100.78,100.55,100.77,94641.0,99.9194,100.0385,99.8102,100.0286,94641.0
2024-06-27 15:30:00,100.77,100.99,100.74,100.99,243696.0,100.0286,100.247,99.9988,100.247,243696.0
2024-06-28 09:30:00,101.31,102.29,101.16,101.75,219455.0,100.5646,101.5374,100.4157,101.0014,219455.0
2024-06-28 10:00:00,101.77,102.17,101.74,101.87,125976.0,101.0212,101.4183,100.9914,101.1205,125976.0
2024-06-28 10:30:00,101.88,102.23,101.73,101.73,83537.0,101.1304,101.4778,100.9815,100.9815,83537.0
2024-06-28 11:00:00,101.74,101.74,101.27,101.3,68432.0,100.9914,100.9914,100.5249,100.5547,68432.0
2024-06-28 11:30:00,101.24,101.53,101.21,101.5,41264.0,100.4951,100.783,100.4653,100.7532,41264.0
2024-06-28 12:00:00,101.49,101.58,101.2,101.48,57027.0,100.7433,100.8326,100.4554,100.7333,57027.0
2024-06-28 12:30:00,101.47,101.55,101.18,101.23,54150.0,100.7234,100.8028,100.4356,100.4852,54150.0
2024-06-28 13:00:00,101.23,101.42,101.14,101.17,48811.0,100.4852,100.6738,100.3958,100.4256,48811.0
2024-06-28 13:30:00,101.16,101.18,100.95,101.04,26294.0,100.4157,100.4356,100.2072,100.2966,26294.0
2024-06-28 14:00:00,101.03,101.21,100.95,101.0,54615.0,100.2867,100.4653,100.2072,100.2569,54615.0
2024-06-28 14:30:00,100.98,101.06,100.86,100.95,41862.0,100.237,100.3164,100.1179,100.2072,41862.0
2024-06-28 15:00:00,100.94,100.94,100.62,100.67,77572.0,100.1973,100.1973,99.8797,99.9293,77572.0
2024-06-28 15:30:00,100.68,101.21,100.37,101.11,256091.0,99.9392,100.4653,99.6315,100.3661,256091.0
2024-07-01 09:30:00,101.46,101.69,100.34,100.61,173561.0,100.7135,100.9418,99.6017,99.8697,173561.0
2024-07-01 10:00:00,100.74,101.06,99.13,99.21,274063.0,99.9988,100.3164,98.4006,98.48,274063.0
2024-07-01 10:30:00,99.23,99.3,98.55,98.7,262541.0,98.4999,98.5694,97.8249,97.9738,262541.0
2024-07-01 11:00:00,98.69,98.97,98.55,98.78,139971.0,97.9639,98.2418,97.8249,98.0532,139971.0
2024-07-01 11:30:00,98.8,98.87,98.67,98.83,139229.0,98.0731,98.1425,97.944,98.1028,139229.0
2024-07-01 12:00:00,98.81,99.02,98.7,98.86,113082.0,98.083,98.2914,97.9738,98.1326,113082.0
2024-07-01 12:30:00,98.85,98.88,98.64,98.74,61527.0,98.1227,98.1525,97.9142,98.0135,61527.0
2024-07-01 13:00:00,98.76,99.08,98.73,99.03,35810.0,98.0334,98.351,98.0036,98.3014,35810.0
2024-07-01 13:30:00,99.03,99.06,98.93,98.98,45437.0,98.3014,98.3312,98.2021,98.2517,45437.0
2024-07-01 14:00:00,98.97,99.16,98.89,98.98,104265.0,98.2418,98.4304,98.1624,98.2517,104265.0
2024-07-01 14:30:00,98.98,99.1,98.89,99.07,65370.0,98.2517,98.3709,98.1624,98.3411,65370.0
2024-07-01 15:00:00,99.06,99.08,98.6,98.69,96144.0,98.3312,98.351,97.8745,97.9639,96144.0
2024-07-01 15:30:00,98.68,98.77,98.49,98.52,358937.0,97.9539,98.0433,97.7653,97.7951,358937.0
2024-07-02 09:30:00,97.75,98.46,97.71,97.91,414665.0,97.0308,97.7356,96.9911,97.1896,414665.0
2024-07-02 10:00:00,97.92,98.22,97.68,98.06,114026.0,97.1995,97.4973,96.9613,97.3385,114026.0
2024-07-02 10:30:00,98.01,98.13,97.5,97.65,156083.0,97.2889,97.408,96.7826,96.9315,156083.0
2024-07-02 11:00:00,97.69,97.94,97.63,97.86,118991.0,96.9712,97.2194,96.9117,97.14,118991.0
2024-07-02 11:30:00,97.88,98.07,97.83,98.01,176306.0,97.1598,97.3484,97.1102,97.2889,176306.0
2024-07-02 12:00:00,98.02,98.14,97.94,98.08,74132.0,97.2988,97.4179,97.2194,97.3584,74132.0
2024-07-02 12:30:00,98.06,98.08,97.76,97.76,65179.0,97.3385,97.3584,97.0407,97.0407,65179.0
2024-07-02 13:00:00,97.76,98.06,97.74,98.0,72442.0,97.0407,97.3385,97.0209,97.279,72442.0
2024-07-02 13:30:00,98.0,98.12,97.8,98.07,78518.0,97.279,97.3981,97.0804,97.3484,78518.0
2024-07-02 14:00:00,98.08,98.48,98.08,98.4,72490.0,97.3584,97.7554,97.3584,97.676,72490.0
2024-07-02 14:30:00,98.41,98.44,98.27,98.33,111585.0,97.6859,97.7157,97.547,97.6065,111585.0
2024-07-02 15:00:00,98.31,98.42,98.25,98.39,62156.0,97.5867,97.6959,97.5271,97.6661,62156.0
2024-07-02 15:30:00,98.37,98.51,98.29,98.42,263365.0,97.6462,97.7852,97.5668,97.6959,263365.0
2024-07-03 09:30:00,98.53,99.1,98.3,99.01,152130.0,97.8051,98.3709,97.5767,98.2815,152130.0
2024-07-03 10:00:00,99.03,99.89,99.03,99.49,272471.0,98.3014,99.155,98.3014,98.758,272471.0
2024-07-03 10:30:00,99.5,99.67,99.19,99.23,157038.0,98.7679,98.9367,98.4602,98.4999,157038.0
2024-07-03 11:00:00,99.21,99.25,98.99,99.06,105394.0,98.48,98.5198,98.2617,98.3312,105394.0
2024-07-03 11:30:00,99.04,99.14,98.86,98.9,72562.0,98.3113,98.4106,98.1326,98.1723,72562.0
2024-07-03 12:00:00,98.87,98.91,98.76,98.76,104177.0,98.1425,98.1823,98.0334,98.0334,104177.0
2024-07-03 12:30:00,98.76,99.09,98.75,98.87,309781.0,98.0334,98.3609,98.0234,98.1425,309781.0
2024-07-05 09:30:00,98.87,98.98,97.96,98.18,154429.0,98.1425,98.2517,97.2392,97.4576,154429.0
2024-07-05 10:00:00,98.12,98.12,97.44,97.48,106210.0,97.3981,97.3981,96.7231,96.7628,106210.0
2024-07-05 10:30:00,97.5,98.04,97.4,97.82,111218.0,96.7826,97.3187,96.6834,97.1003,111218.0
2024-07-05 11:00:00,97.83,97.93,97.71,97.73,66956.0,97.1102,97.2095,96.9911,97.0109,66956.0
2024-07-05 11:30:00,97.74,97.81,97.57,97.63,70506.0,97.0209,97.0903,96.8521,96.9117,70506.0
2024-07-05 12:00:00,97.59,97.83,97.57,97.68,69468.0,96.872,97.1102,96.8521,96.9613,69468.0
2024-07-05 12:30:00,97.66,97.88,97.62,97.86,110609.0,96.9415,97.1598,96.9017,97.14,110609.0
2024-07-05 13:00:00,97.87,97.89,97.67,97.7,69571.0,97.1499,97.1698,96.9514,96.9812,69571.0
2024-07-05 13:30:00,97.69,97.82,97.62,97.82,59641.0,96.9712,97.1003,96.9017,97.1003,59641.0
2024-07-05 14:00:00,97.81,97.88,97.74,97.83,80877.0,97.0903,97.1598,97.0209,97.1102,80877.0
2024-07-05 14:30:00,97.84,97.97,97.81,97.95,90730.0,97.1201,97.2492,97.0903,97.2293,90730.0
2024-07-05 15:00:00,97.94,98.05,97.89,97.95,80589.0,97.2194,97.3286,97.1698,97.2293,80589.0
2024-07-05 15:30:00,97.94,98.16,97.87,97.98,230154.0,97.2194,97.4378,97.1499,97.2591,230154.0
2024-07-08 09:30:00,98.64,99.74,98.6,99.3,175670.0,97.9142,99.0061,97.8745,98.5694,175670.0
2024-07-08 10:00:00,99.29,99.42,98.84,98.91,163815.0,98.5595,98.6885,98.1128,98.1823,163815.0
2024-07-08 10:30:00,98.87,99.29,98.73,99.12,97617.0,98.1425,98.5595,98.0036,98.3907,97617.0
2024-07-08 11:00:00,99.11,99.17,98.99,99.04,103132.0,98.3808,98.4403,98.2617,98.3113,103132.0
2024-07-08 11:30:00,99.03,99.03,98.43,98.49,66667.0,98.3014,98.3014,97.7058,97.7653,66667.0
2024-07-08 12:00:00,98.49,98.53,98.34,98.49,27708.0,97.7653,97.8051,97.6164,97.7653,27708.0
2024-07-08 12:30:00,98.48,98.93,98.47,98.91,44613.0,97.7554,98.2021,97.7455,98.1823,44613.0
2024-07-08 13:00:00,98.92,99.01,98.84,98.87,22627.0,98.1922,98.2815,98.1128,98.1425,22627.0
2024-07-08 13:30:00,98.87,99.04,98.87,98.99,20551.0,98.1425,98.3113,98.1425,98.2617,20551.0
2024-07-08 14:00:00,98.96,99.05,98.88,98.99,33997.0,98.2319,98.3212,98.1525,98.2617,33997.0
2024-07-08 14:30:00,98.97,99.12,98.84,99.1,51423.0,98.2418,98.3907,98.1128,98.3709,51423.0
2024-07-08 15:00:00,99.1,99.12,98.97,98.98,75836.0,98.3709,98.3907,98.2418,98.2517,75836.0
2024-07-08 15:30:00,98.97,99.24,98.96,99.22,345184.0,98.2418,98.5098,98.2319,98.49,345184.0
2024-07-09 09:30:00,98.81,99.23,98.55,99.05,116686.0,98.083,98.4999,97.8249,98.3212,116686.0
2024-07-09 10:00:00,99.08,99.16,98.8,98.91,44449.0,98.351,98.4304,98.0731,98.1823,44449.0
2024-07-09 10:30:00,98.92,99.13,98.78,98.85,55101.0,98.1922,98.4006,98.0532,98.1227,55101.0
2024-07-09 11:00:00,98.84,98.96,98.78,98.85,31044.0,98.1128,98.2319,98.0532,98.1227,31044.0
2024-07-09 11:30:00,98.92,99.18,98.9,99.17,50391.0,98.1922,98.4503,98.1723,98.4403,50391.0
2024-07-09 12:00:00,99.18,99.42,99.14,99.41,213204.0,98.4503,98.6885,98.4106,98.6786,213204.0
2024-07-09 12:30:00,99.4,99.67,99.38,99.6,53090.0,98.6686,98.9367,98.6488,98.8672,53090.0
2024-07-09 13:00:00,99.61,99.89,99.55,99.69,44144.0,98.8771,99.155,98.8175,98.9565,44144.0
2024-07-09 13:30:00,99.68,99.79,99.45,99.45,18596.0,98.9466,99.0558,98.7183,98.7183,18596.0
2024-07-09 14:00:00,99.44,99.48,99.25,99.25,110945.0,98.7084,98.7481,98.5198,98.5198,110945.0
2024-07-09 14:30:00,99.26,99.41,99.14,99.18,47621.0,98.5297,98.6786,98.4106,98.4503,47621.0
2024-07-09 15:00:00,99.18,99.18,98.96,99.02,35098.0,98.4503,98.4503,98.2319,98.2914,35098.0
2024-07-09 15:30:00,99.01,99.02,98.58,98.63,130360.0,98.2815,98.2914,97.8547,97.9043,130360.0
2024-07-10 09:30:00,98.96,99.84,98.96,99.58,168905.0,98.2319,99.1054,98.2319,98.8473,168905.0
2024-07-10 10:00:00,99.58,99.96,99.49,99.56,113897.0,98.8473,99.2245,98.758,98.8275,113897.0
2024-07-10 10:30:00,99.54,99.64,99.31,99.48,50034.0,98.8076,98.9069,98.5793,98.7481,50034.0
2024-07-10 11:00:00,99.46,99.72,99.39,99.51,79332.0,98.7282,98.9863,98.6587,98.7778,79332.0
2024-07-10 11:30:00,99.51,99.78,99.46,99.72,76338.0,98.7778,99.0459,98.7282,98.9863,76338.0
2024-07-10 12:00:00,99.72,100.45,99.72,100.32,147630.0,98.9863,99.7109,98.9863,99.5819,147630.0
2024-07-10 12:30:00,100.34,100.75,100.29,100.65,212419.0,99.6017,100.0087,99.5521,99.9095,212419.0
2024-07-10 13:00:00,100.66,100.82,100.51,100.62,294584.0,99.9194,100.0782,99.7705,99.8797,294584.0
2024-07-10 13:30:00,100.6,100.6,100.27,100.36,55061.0,99.8598,99.8598,99.5322,99.6216,55061.0
2024-07-10 14:00:00,100.37,100.37,100.16,100.31,65496.0,99.6315,99.6315,99.4231,99.572,65496.0
2024-07-10 14:30:00,100.31,100.55,100.26,100.51,142474.0,99.572,99.8102,99.5223,99.7705,142474.0
2024-07-10 15:00:00,100.51,100.62,100.4,100.58,108716.0,99.7705,99.8797,99.6613,99.84,108716.0
2024-07-10 15:30:00,100.57,100.84,100.51,100.78,304008.0,99.83,100.0981,99.7705,100.0385,304008.0
2024-07-11 09:30:00,103.27,104.6,103.27,104.32,688773.0,102.5102,103.8304,102.5102,103.5524,688773.0
2024-07-11 10:00:00,104.34,105.48,104.27,105.42,480364.0,103.5723,104.7039,103.5028,104.6444,480364.0
2024-07-11 10:30:00,105.41,106.34,105.4,106.25,609884.0,104.6344,105.5576,104.6245,105.4682,609884.0
2024-07-11 11:00:00,106.24,106.78,106.16,106.67,460733.0,105.4583,105.9943,105.3789,105.8852,460733.0
2024-07-11 11:30:00,106.68,106.76,106.2,106.25,359728.0,105.8951,105.9745,105.4186,105.4682,359728.0
2024-07-11 12:00:00,106.25,106.25,105.74,105.96,318038.0,105.4682,105.4682,104.962,105.1804,318038.0
2024-07-11 12:30:00,105.97,106.17,105.76,105.96,189346.0,105.1903,105.3888,104.9819,105.1804,189346.0
2024-07-11 13:00:00,105.97,106.24,105.8,106.2,161279.0,105.1903,105.4583,105.0216,105.4186,161279.0
2024-07-11 13:30:00,106.19,106.37,106.1,106.27,155023.0,105.4087,105.5874,105.3194,105.4881,155023.0
2024-07-11 14:00:00,106.28,106.47,106.24,106.31,156996.0,105.498,105.6866,105.4583,105.5278,156996.0
2024-07-11 14:30:00,106.3,106.57,106.28,106.51,163496.0,105.5179,105.7859,105.498,105.7263,163496.0
2024-07-11 15:00:00,106.51,106.69,106.38,106.64,270488.0,105.7263,105.905,105.5973,105.8554,270488.0
2024-07-11 15:30:00,106.64,107.14,106.64,106.76,715958.0,105.8554,106.3517,105.8554,105.9745,715958.0
2024-07-12 09:30:00,107.8,109.0,107.66,109.0,471712.0,107.0068,108.198,106.8679,108.198,471712.0
2024-07-12 10:00:00,109.0,109.45,109.0,109.43,395053.0,108.198,108.6447,108.198,108.6249,395053.0
2024-07-12 10:30:00,109.41,109.56,109.2,109.37,193370.0,108.605,108.7539,108.3965,108.5653,193370.0
2024-07-12 11:00:00,109.39,109.57,109.21,109.52,180284.0,108.5851,108.7638,108.4065,108.7142,180284.0
2024-07-12 11:30:00,109.53,109.54,109.26,109.28,181662.0,108.7241,108.734,108.4561,108.476,181662.0
2024-07-12 12:00:00,109.26,109.31,108.92,108.99,126287.0,108.4561,108.5057,108.1186,108.1881,126287.0
2024-07-12 12:30:00,109.02,109.21,108.79,109.16,66120.0,108.2179,108.4065,107.9896,108.3568,66120.0
2024-07-12 13:00:00,109.16,109.61,109.14,109.61,79117.0,108.3568,108.8035,108.337,108.8035,79117.0
2024-07-12 13:30:00,109.6,109.91,109.56,109.75,170421.0,108.7936,109.1013,108.7539,108.9425,170421.0
2024-07-12 14:00:00,109.75,109.78,109.51,109.62,143426.0,108.9425,108.9723,108.7043,108.8135,143426.0
2024-07-12 14:30:00,109.62,109.62,109.34,109.41,109770.0,108.8135,108.8135,108.5355,108.605,109770.0
2024-07-12 15:00:00,109.4,109.48,109.26,109.3,98767.0,108.5951,108.6745,108.4561,108.4958,98767.0
2024-07-12 15:30:00,109.3,109.31,108.47,108.53,613488.0,108.4958,108.5057,107.6719,107.7315,613488.0
2024-07-15 09:30:00,109.28,109.4,108.74,108.94,308709.0,108.476,108.5951,107.9399,108.1385,308709.0
2024-07-15 10:00:00,108.97,109.58,108.97,109.36,144317.0,108.1682,108.7737,108.1682,108.5554,144317.0
2024-07-15 10:30:00,109.39,109.89,109.39,109.59,83745.0,108.5851,109.0815,108.5851,108.7837,83745.0
2024-07-15 11:00:00,109.59,110.36,109.59,110.2,126291.0,108.7837,109.548,108.7837,109.3892,126291.0
2024-07-15 11:30:00,110.16,110.55,109.98,110.45,64900.0,109.3495,109.7366,109.1708,109.6373,64900.0
2024-07-15 12:00:00,110.44,110.51,110.08,110.09,79285.0,109.6274,109.6969,109.2701,109.28,79285.0
2024-07-15 12:30:00,110.11,110.15,109.72,109.76,58765.0,109.2998,109.3396,108.9127,108.9524,58765.0
2024-07-15 13:00:00,109.73,109.77,109.46,109.5,55575.0,108.9226,108.9624,108.6546,108.6943,55575.0
2024-07-15 13:30:00,109.49,109.49,109.01,109.14,70682.0,108.6844,108.6844,108.2079,108.337,70682.0
2024-07-15 14:00:00,109.14,109.54,109.1,109.51,58480.0,108.337,108.734,108.2973,108.7043,58480.0
2024-07-15 14:30:00,109.5,109.56,109.26,109.37,57556.0,108.6943,108.7539,108.4561,108.5653,57556.0
2024-07-15 15:00:00,109.37,109.48,109.27,109.28,57028.0,108.5653,108.6745,108.466,108.476,57028.0
2024-07-15 15:30:00,109.29,109.31,108.52,108.79,337701.0,108.4859,108.5057,107.7215,107.9896,337701.0
2024-07-16 09:30:00,110.17,113.44,110.17,113.37,417549.0,109.3594,112.6053,109.3594,112.5359,417549.0
2024-07-16 10:00:00,113.37,113.53,112.6,112.82,456025.0,112.5359,112.6947,111.7715,111.9899,456025.0
2024-07-16 10:30:00,112.78,113.1,112.73,112.91,284229.0,111.9502,112.2678,111.9006,112.0792,284229.0
2024-07-16 11:00:00,112.91,113.47,112.82,113.38,212538.0,112.0792,112.6351,111.9899,112.5458,212538.0
2024-07-16 11:30:00,113.37,113.37,112.84,112.99,155875.0,112.5359,112.5359,112.0098,112.1587,155875.0
2024-07-16 12:00:00,113.01,113.45,112.98,113.4,154520.0,112.1785,112.6153,112.1487,112.5656,154520.0
2024-07-16 12:30:00,113.39,113.7,113.32,113.49,181414.0,112.5557,112.8634,112.4862,112.655,181414.0
2024-07-16 13:00:00,113.48,113.57,113.36,113.39,84289.0,112.6451,112.7344,112.5259,112.5557,84289.0
2024-07-16 13:30:00,113.36,113.93,113.28,113.9,166147.0,112.5259,113.0917,112.4465,113.062,166147.0
2024-07-16 14:00:00,113.89,114.29,113.88,114.29,391016.0,113.052,113.4491,113.0421,113.4491,391016.0
2024-07-16 14:30:00,114.29,114.79,114.21,114.75,278443.0,113.4491,113.9454,113.3697,113.9057,278443.0
2024-07-16 15:00:00,114.76,115.04,114.63,115.03,270847.0,113.9156,114.1936,113.7866,114.1836,270847.0
2024-07-16 15:30:00,115.03,115.18,114.79,115.0,807645.0,114.1836,114.3325,113.9454,114.1539,807645.0
2024-07-17 09:30:00,113.75,114.91,113.34,114.54,320937.0,112.9131,114.0645,112.5061,113.6973,320937.0
2024-07-17 10:00:00,114.5,114.65,113.06,113.22,303498.0,113.6575,113.8064,112.2281,112.387,303498.0
2024-07-17 10:30:00,113.2,113.48,113.01,113.32,130771.0,112.3671,112.6451,112.1785,112.4862,130771.0
2024-07-17 11:00:00,113.3,113.92,113.24,113.78,76099.0,112.4664,113.0818,112.4068,112.9428,76099.0
2024-07-17 11:30:00,113.77,114.1,113.69,114.07,142669.0,112.9329,113.2605,112.8535,113.2307,142669.0
2024-07-17 12:00:00,114.09,114.13,113.74,113.75,68445.0,113.2506,113.2903,112.9031,112.9131,68445.0
2024-07-17 12:30:00,113.74,113.8,113.4,113.54,123211.0,112.9031,112.9627,112.5656,112.7046,123211.0
2024-07-17 13:00:00,113.52,113.57,113.28,113.5,90825.0,112.6848,112.7344,112.4465,112.6649,90825.0
2024-07-17 13:30:00,113.49,113.62,113.2,113.27,59586.0,112.655,112.784,112.3671,112.4366,59586.0
2024-07-17 14:00:00,113.28,113.44,113.08,113.43,55572.0,112.4465,112.6053,112.248,112.5954,55572.0
2024-07-17 14:30:00,113.41,113.49,113.27,113.32,78250.0,112.5756,112.655,112.4366,112.4862,78250.0
2024-07-17 15:00:00,113.3,113.42,113.15,113.33,103368.0,112.4664,112.5855,112.3175,112.4962,103368.0
2024-07-17 15:30:00,113.33,113.35,112.21,112.24,410671.0,112.4962,112.516,111.3844,111.4142,410671.0
2024-07-18 09:30:00,112.89,116.77,112.89,116.74,752721.0,112.0594,115.9108,112.0594,115.8811,752721.0
2024-07-18 10:00:00,116.69,117.17,115.65,116.04,507280.0,115.8314,116.3079,114.7991,115.1862,507280.0
2024-07-18 10:30:00,115.97,115.98,114.93,115.01,178645.0,115.1167,115.1267,114.0844,114.1638,178645.0
2024-07-18 11:00:00,114.98,115.24,114.15,114.28,139577.0,114.134,114.3921,113.3101,113.4392,139577.0
2024-07-18 11:30:00,114.27,114.4,113.79,113.88,128602.0,113.4292,113.5583,112.9528,113.0421,128602.0
2024-07-18 12:00:00,113.84,113.93,113.26,113.3,68208.0,113.0024,113.0917,112.4267,112.4664,68208.0
2024-07-18 12:30:00,113.23,113.89,113.08,113.88,101189.0,112.3969,113.052,112.248,113.0421,101189.0
2024-07-18 13:00:00,113.87,114.01,113.79,113.84,48212.0,113.0322,113.1712,112.9528,113.0024,48212.0
2024-07-18 13:30:00,113.87,113.96,113.36,113.37,71000.0,113.0322,113.1215,112.5259,112.5359,71000.0
2024-07-18 14:00:00,113.38,113.38,112.83,112.84,104050.0,112.5458,112.5458,111.9998,112.0098,104050.0
2024-07-18 14:30:00,112.82,112.95,112.43,112.64,150880.0,111.9899,112.119,111.6028,111.8112,150880.0
2024-07-18 15:00:00,112.63,112.84,112.16,112.25,155924.0,111.8013,112.0098,111.3348,111.4241,155924.0
2024-07-18 15:30:00,112.22,112.88,112.15,112.49,316910.0,111.3943,112.0495,111.3248,111.6623,316910.0
2024-07-19 09:30:00,112.47,113.42,111.64,113.2,183764.0,111.6425,112.5855,110.8186,112.3671,183764.0
2024-07-19 10:00:00,113.24,113.25,112.53,112.65,85304.0,112.4068,112.4167,111.702,111.8212,85304.0
2024-07-19 10:30:00,112.66,112.76,112.14,112.27,49699.0,111.8311,111.9304,111.3149,111.444,49699.0
2024-07-19 11:00:00,112.28,112.45,111.79,111.92,71826.0,111.4539,111.6226,110.9675,111.0965,71826.0
2024-07-19 11:30:00,111.97,112.32,111.82,112.31,65676.0,111.1462,111.4936,110.9973,111.4837,65676.0
2024-07-19 12:00:00,112.44,112.87,112.39,112.54,71523.0,111.6127,112.0395,111.5631,111.712,71523.0
2024-07-19 12:30:00,112.48,112.62,112.37,112.53,59348.0,111.6524,111.7914,111.5432,111.702,59348.0
2024-07-19 13:00:00,112.52,112.53,112.17,112.39,28934.0,111.6921,111.702,111.3447,111.5631,28934.0
2024-07-19 13:30:00,112.38,112.49,112.21,112.49,22585.0,111.5531,111.6623,111.3844,111.6623,22585.0
2024-07-19 14:00:00,112.49,112.49,112.24,112.29,27741.0,111.6623,111.6623,111.4142,111.4638,27741.0
2024-07-19 14:30:00,112.27,112.34,112.07,112.18,35300.0,111.444,111.5134,111.2454,111.3546,35300.0
2024-07-19 15:00:00,112.2,112.64,112.19,112.52,42238.0,111.3745,111.8112,111.3645,111.6921,42238.0
2024-07-19 15:30:00,112.52,112.55,111.98,112.09,183948.0,111.6921,111.7219,111.1561,111.2653,183948.0
2024-07-22 09:30:00,112.8,113.51,111.43,111.47,249552.0,111.9701,112.6748,110.6101,110.6498,249552.0
2024-07-22 10:00:00,111.5,111.7,111.01,111.53,113408.0,110.6796,110.8782,110.1932,110.7094,113408.0
2024-07-22 10:30:00,111.56,112.24,111.5,112.24,76561.0,110.7392,111.4142,110.6796,111.4142,76561.0
2024-07-22 11:00:00,112.28,112.51,111.96,112.31,59800.0,111.4539,111.6822,111.1362,111.4837,59800.0
2024-07-22 11:30:00,112.28,112.88,112.24,112.72,139935.0,111.4539,112.0495,111.4142,111.8906,139935.0
2024-07-22 12:00:00,112.71,112.81,112.58,112.7,66114.0,111.8807,111.98,111.7517,111.8708,66114.0
2024-07-22 12:30:00,112.69,113.29,112.49,113.26,53969.0,111.8609,112.4565,111.6623,112.4267,53969.0
2024-07-22 13:00:00,113.26,113.47,113.26,113.39,40005.0,112.4267,112.6351,112.4267,112.5557,40005.0
2024-07-22 13:30:00,113.4,113.65,113.3,113.64,34327.0,112.5656,112.8138,112.4664,112.8039,34327.0
2024-07-22 14:00:00,113.63,113.65,113.39,113.49,46629.0,112.7939,112.8138,112.5557,112.655,46629.0
2024-07-22 14:30:00,113.49,113.73,113.48,113.69,61673.0,112.655,112.8932,112.6451,112.8535,61673.0
2024-07-22 15:00:00,113.66,114.13,113.52,113.93,110487.0,112.8237,113.2903,112.6848,113.0917,110487.0
2024-07-22 15:30:00,113.93,114.16,113.79,114.12,150193.0,113.0917,113.3201,112.9528,113.2803,150193.0
2024-07-23 09:30:00,113.12,113.24,112.57,113.06,141156.0,112.2877,112.4068,111.7417,112.2281,141156.0
2024-07-23 10:00:00,113.03,113.97,113.02,113.97,154126.0,112.1984,113.1314,112.1884,113.1314,154126.0
2024-07-23 10:30:00,113.91,114.21,113.42,113.77,89283.0,113.0719,113.3697,112.5855,112.9329,89283.0
2024-07-23 11:00:00,113.82,114.32,113.82,114.23,128200.0,112.9826,113.4789,112.9826,113.3895,128200.0
2024-07-23 11:30:00,114.26,114.65,114.25,114.65,65609.0,113.4193,113.8064,113.4094,113.8064,65609.0
2024-07-23 12:00:00,114.63,114.88,114.39,114.52,60200.0,113.7866,114.0348,113.5484,113.6774,60200.0
2024-07-23 12:30:00,114.53,114.69,114.37,114.65,22933.0,113.6873,113.8462,113.5285,113.8064,22933.0
2024-07-23 13:00:00,114.63,114.88,114.52,114.65,29840.0,113.7866,114.0348,113.6774,113.8064,29840.0
2024-07-23 13:30:00,114.57,114.88,114.46,114.79,34368.0,113.727,114.0348,113.6178,113.9454,34368.0
2024-07-23 14:00:00,114.83,115.06,114.79,114.9,44450.0,113.9851,114.2134,113.9454,114.0546,44450.0
2024-07-23 14:30:00,114.94,115.0,114.78,114.93,46694.0,114.0943,114.1539,113.9355,114.0844,46694.0
2024-07-23 15:00:00,114.93,115.02,114.7,114.93,87657.0,114.0844,114.1737,113.8561,114.0844,87657.0
2024-07-23 15:30:00,114.91,114.91,114.4,114.49,182929.0,114.0645,114.0645,113.5583,113.6476,182929.0
2024-07-24 09:30:00,113.72,114.99,112.86,113.08,151262.0,112.8833,114.1439,112.0296,112.248,151262.0
2024-07-24 10:00:00,112.96,113.67,112.78,113.6,134721.0,112.1289,112.8337,111.9502,112.7642,134721.0
2024-07-24 10:30:00,113.63,114.36,113.52,114.19,109598.0,112.7939,113.5186,112.6848,113.3498,109598.0
2024-07-24 11:00:00,114.19,114.19,113.49,113.73,50492.0,113.3498,113.3498,112.655,112.8932,50492.0
2024-07-24 11:30:00,113.71,114.14,113.7,114.13,50762.0,112.8734,113.3002,112.8634,113.2903,50762.0
2024-07-24 12:00:00,114.14,114.19,113.76,113.91,41495.0,113.3002,113.3498,112.923,113.0719,41495.0
2024-07-24 12:30:00,113.92,113.97,113.66,113.72,49682.0,113.0818,113.1314,112.8237,112.8833,49682.0
2024-07-24 13:00:00,113.69,113.85,113.62,113.68,25327.0,112.8535,113.0123,112.784,112.8436,25327.0
2024-07-24 13:30:00,113.64,113.92,113.6,113.66,27883.0,112.8039,113.0818,112.7642,112.8237,27883.0
2024-07-24 14:00:00,113.68,113.86,112.96,113.01,57588.0,112.8436,113.0223,112.1289,112.1785,57588.0
2024-07-24 14:30:00,113.02,113.09,112.18,112.47,86192.0,112.1884,112.2579,111.3546,111.6425,86192.0
2024-07-24 15:00:00,112.44,112.56,111.96,111.99,70331.0,111.6127,111.7318,111.1362,111.166,70331.0
2024-07-24 15:30:00,111.97,112.26,111.22,111.26,369683.0,111.1462,111.434,110.4017,110.4414,369683.0
2024-07-25 09:30:00,111.64,113.09,110.93,112.7,155168.0,110.8186,112.2579,110.1138,111.8708,155168.0
2024-07-25 10:00:00,112.61,112.78,111.42,112.68,162354.0,111.7815,111.9502,110.6002,111.8509,162354.0
2024-07-25 10:30:00,112.65,113.71,112.64,113.69,132628.0,111.8212,112.8734,111.8112,112.8535,132628.0
2024-07-25 11:00:00,113.72,114.32,113.68,114.08,105310.0,112.8833,113.4789,112.8436,113.2406,105310.0
2024-07-25 11:30:00,114.06,114.38,113.83,114.38,105508.0,113.2208,113.5384,112.9925,113.5384,105508.0
2024-07-25 12:00:00,114.39,114.69,114.12,114.69,136576.0,113.5484,113.8462,113.2803,113.8462,136576.0
2024-07-25 12:30:00,114.69,114.92,114.58,114.86,66750.0,113.8462,114.0745,113.737,114.0149,66750.0
2024-07-25 13:00:00,114.87,115.43,114.53,114.62,86267.0,114.0248,114.5807,113.6873,113.7767,86267.0
2024-07-25 13:30:00,114.59,114.63,114.2,114.35,78183.0,113.7469,113.7866,113.3598,113.5087,78183.0
2024-07-25 14:00:00,114.34,114.35,113.91,113.94,76548.0,113.4987,113.5087,113.0719,113.1017,76548.0
2024-07-25 14:30:00,114.0,114.16,113.0,113.17,80405.0,113.1612,113.3201,112.1686,112.3373,80405.0
2024-07-25 15:00:00,113.2,113.92,113.16,113.86,150471.0,112.3671,113.0818,112.3274,113.0223,150471.0
2024-07-25 15:30:00,113.88,113.93,113.05,113.11,330489.0,113.0421,113.0917,112.2182,112.2778,330489.0
2024-07-26 09:30:00,115.27,117.65,115.11,117.41,544436.0,114.4219,116.7844,114.2631,116.5461,544436.0
2024-07-26 10:00:00,117.35,118.25,116.91,116.92,329593.0,116.4866,117.38,116.0498,116.0597,329593.0
2024-07-26 10:30:00,116.94,116.99,115.93,116.67,225463.0,116.0796,116.1292,115.077,115.8116,225463.0
2024-07-26 11:00:00,116.66,116.7,116.1,116.29,195887.0,115.8017,115.8414,115.2458,115.4344,195887.0
2024-07-26 11:30:00,116.29,116.74,116.24,116.67,142375.0,115.4344,115.8811,115.3847,115.8116,142375.0
2024-07-26 12:00:00,116.68,116.93,116.6,116.82,110778.0,115.8215,116.0697,115.7421,115.9605,110778.0
2024-07-26 12:30:00,116.84,117.32,116.8,117.3,122471.0,115.9803,116.4568,115.9406,116.4369,122471.0
2024-07-26 13:00:00,117.29,117.34,117.06,117.29,119192.0,116.427,116.4767,116.1987,116.427,119192.0
2024-07-26 13:30:00,117.26,117.27,116.42,116.76,88596.0,116.3972,116.4072,115.5634,115.9009,88596.0
2024-07-26 14:00:00,116.78,116.91,116.56,116.63,51152.0,115.9208,116.0498,115.7024,115.7719,51152.0
2024-07-26 14:30:00,116.64,116.84,116.54,116.62,100145.0,115.7818,115.9803,115.6825,115.762,100145.0
2024-07-26 15:00:00,116.62,117.03,116.5,116.99,130564.0,115.762,116.1689,115.6428,116.1292,130564.0
2024-07-26 15:30:00,116.97,117.32,116.66,116.87,416812.0,116.1094,116.4568,115.8017,116.0101,416812.0
2024-07-29 09:30:00,117.43,117.71,116.62,117.14,228595.0,116.566,116.8439,115.762,116.2781,228595.0
2024-07-29 10:00:00,117.15,117.83,116.65,116.77,211196.0,116.2881,116.963,115.7917,115.9108,211196.0
2024-07-29 10:30:00,116.72,116.83,116.12,116.64,131616.0,115.8612,115.9704,115.2656,115.7818,131616.0
2024-07-29 11:00:00,116.64,116.94,116.34,116.88,66089.0,115.7818,116.0796,115.484,116.02,66089.0
2024-07-29 11:30:00,116.87,117.12,116.47,117.1,64972.0,116.0101,116.2583,115.6131,116.2384,64972.0
2024-07-29 12:00:00,117.12,117.48,117.11,117.24,52944.0,116.2583,116.6156,116.2483,116.3774,52944.0
2024-07-29 12:30:00,117.22,117.32,116.9,117.03,79724.0,116.3575,116.4568,116.0399,116.1689,79724.0
2024-07-29 13:00:00,117.04,117.16,116.82,116.85,116061.0,116.1789,116.298,115.9605,115.9903,116061.0
2024-07-29 13:30:00,116.85,116.9,116.7,116.81,52025.0,115.9903,116.0399,115.8414,115.9506,52025.0
2024-07-29 14:00:00,116.81,117.0,116.66,116.93,64088.0,115.9506,116.1392,115.8017,116.0697,64088.0
2024-07-29 14:30:00,116.96,117.07,116.83,117.01,62986.0,116.0994,116.2086,115.9704,116.1491,62986.0
2024-07-29 15:00:00,117.0,117.37,116.94,117.33,296975.0,116.1392,116.5064,116.0796,116.4667,296975.0
2024-07-29 15:30:00,117.35,117.86,117.25,117.38,277644.0,116.4866,116.9928,116.3873,116.5164,277644.0
2024-07-30 09:30:00,118.02,119.05,117.83,117.9,237651.0,117.1516,118.1741,116.963,117.0325,237651.0
2024-07-30 10:00:00,117.89,117.89,117.06,117.6,112471.0,117.0226,117.0226,116.1987,116.7347,112471.0
2024-07-30 10:30:00,117.62,117.86,117.29,117.37,76426.0,116.7546,116.9928,116.427,116.5064,76426.0
2024-07-30 11:00:00,117.41,117.42,116.9,117.15,88142.0,116.5461,116.5561,116.0399,116.2881,88142.0
2024-07-30 11:30:00,117.13,117.32,116.86,116.97,41531.0,116.2682,116.4568,116.0002,116.1094,41531.0
2024-07-30 12:00:00,116.98,117.3,116.91,117.28,47357.0,116.1193,116.4369,116.0498,116.4171,47357.0
2024-07-30 12:30:00,117.33,117.55,117.0,117.03,47221.0,116.4667,116.6851,116.1392,116.1689,47221.0
2024-07-30 13:00:00,117.01,117.68,116.94,117.54,64331.0,116.1491,116.8142,116.0796,116.6752,64331.0
2024-07-30 13:30:00,117.53,118.27,117.48,118.13,78508.0,116.6653,117.3998,116.6156,117.2608,78508.0
2024-07-30 14:00:00,118.15,118.28,117.82,117.99,178480.0,117.2807,117.4097,116.9531,117.1219,178480.0
2024-07-30 14:30:00,117.98,118.05,117.74,117.83,69182.0,117.1119,117.1814,116.8737,116.963,69182.0
2024-07-30 15:00:00,117.82,118.27,117.71,118.23,145658.0,116.9531,117.3998,116.8439,117.3601,145658.0
2024-07-30 15:30:00,118.22,118.77,118.1,118.14,320586.0,117.3502,117.8961,117.2311,117.2708,320586.0
2024-07-31 09:30:00,119.32,119.82,117.44,117.88,244979.0,118.4421,118.9384,116.5759,117.0127,244979.0
2024-07-31 10:00:00,117.96,118.7,117.92,118.41,110396.0,117.0921,117.8266,117.0524,117.5388,110396.0
2024-07-31 10:30:00,118.39,118.9,118.32,118.71,62802.0,117.5189,118.0252,117.4494,117.8366,62802.0
2024-07-31 11:00:00,118.76,118.89,118.62,118.68,56356.0,117.8862,118.0152,117.7472,117.8068,56356.0
2024-07-31 11:30:00,118.67,119.19,118.67,119.11,93161.0,117.7969,118.313,117.7969,118.2336,93161.0
2024-07-31 12:00:00,119.16,119.52,119.16,119.25,191035.0,118.2833,118.6406,118.2833,118.3726,191035.0
2024-07-31 12:30:00,119.25,119.36,119.06,119.13,52771.0,118.3726,118.4818,118.184,118.2535,52771.0
2024-07-31 13:00:00,119.12,119.25,118.86,119.05,46247.0,118.2436,118.3726,117.9855,118.1741,46247.0
2024-07-31 13:30:00,119.04,119.04,118.51,118.62,61675.0,118.1641,118.1641,117.638,117.7472,61675.0
2024-07-31 14:00:00,118.65,118.66,118.31,118.47,97380.0,117.777,117.7869,117.4395,117.5983,97380.0
2024-07-31 14:30:00,118.48,121.22,118.44,121.22,270317.0,117.6083,120.3281,117.5686,120.3281,270317.0
2024-07-31 15:00:00,121.19,121.23,118.6,118.76,364572.0,120.2983,120.338,117.7274,117.8862,364572.0
2024-07-31 15:30:00,118.76,119.41,118.1,118.22,577781.0,117.8862,118.5314,117.2311,117.3502,577781.0
2024-08-01 09:30:00,118.56,119.3,117.71,117.82,192379.0,117.6877,118.4222,116.8439,116.9531,192379.0
2024-08-01 10:00:00,117.82,117.91,116.01,116.01,338254.0,116.9531,117.0425,115.1564,115.1564,338254.0
2024-08-01 10:30:00,116.0,116.1,114.95,115.13,380798.0,115.1465,115.2458,114.1042,114.2829,380798.0
2024-08-01 11:00:00,115.12,115.17,114.28,114.39,227773.0,114.273,114.3226,113.4392,113.5484,227773.0
2024-08-01 11:30:00,114.38,114.96,113.84,114.72,277640.0,113.5384,114.1142,113.0024,113.8759,277640.0
2024-08-01 12:00:00,114.68,115.22,114.58,114.86,173505.0,113.8362,114.3723,113.737,114.0149,173505.0
2024-08-01 12:30:00,114.85,114.85,114.14,114.46,84967.0,114.005,114.005,113.3002,113.6178,84967.0
2024-08-01 13:00:00,114.4,114.45,113.82,114.06,163015.0,113.5583,113.6079,112.9826,113.2208,163015.0
2024-08-01 13:30:00,114.05,114.22,113.69,114.22,115411.0,113.2109,113.3796,112.8535,113.3796,115411.0
2024-08-01 14:00:00,114.21,114.3,113.63,113.73,157875.0,113.3697,113.459,112.7939,112.8932,157875.0
2024-08-01 14:30:00,113.72,113.85,113.31,113.52,142063.0,112.8833,113.0123,112.4763,112.6848,142063.0
2024-08-01 15:00:00,113.52,113.86,113.2,113.85,162433.0,112.6848,113.0223,112.3671,113.0123,162433.0
2024-08-01 15:30:00,113.85,114.48,113.58,114.38,509689.0,113.0123,113.6377,112.7443,113.5384,509689.0
2024-08-02 09:30:00,110.8,112.15,109.11,110.99,432767.0,109.9848,111.3248,108.3072,110.1734,432767.0
2024-08-02 10:00:00,110.93,111.77,109.65,110.13,271938.0,110.1138,110.9476,108.8432,109.3197,271938.0
2024-08-02 10:30:00,110.11,110.94,110.04,110.24,238211.0,109.2998,110.1237,109.2304,109.4289,238211.0
2024-08-02 11:00:00,110.25,110.39,109.58,109.84,220696.0,109.4388,109.5778,108.7737,109.0318,220696.0
2024-08-02 11:30:00,109.85,111.21,109.85,110.87,121267.0,109.0418,110.3918,109.0418,110.0543,121267.0
2024-08-02 12:00:00,110.88,111.57,110.68,111.48,102206.0,110.0642,110.7491,109.8657,110.6598,102206.0
2024-08-02 12:30:00,111.45,111.68,110.8,111.21,172907.0,110.63,110.8583,109.9848,110.3918,172907.0
2024-08-02 13:00:00,111.15,111.26,110.83,110.84,137158.0,110.3322,110.4414,110.0146,110.0245,137158.0
2024-08-02 13:30:00,110.86,110.86,110.58,110.68,85937.0,110.0443,110.0443,109.7664,109.8657,85937.0
2024-08-02 14:00:00,110.66,111.02,110.44,110.97,73307.0,109.8458,110.2032,109.6274,110.1535,73307.0
2024-08-02 14:30:00,110.96,111.26,110.86,111.23,165926.0,110.1436,110.4414,110.0443,110.4116,165926.0
2024-08-02 15:00:00,111.23,111.51,111.05,111.48,139608.0,110.4116,110.6895,110.2329,110.6598,139608.0
2024-08-02 15:30:00,111.51,111.61,110.81,111.34,277238.0,110.6895,110.7888,109.9947,110.5208,277238.0
2024-08-05 09:30:00,105.28,107.47,104.17,105.82,552844.0,104.5054,106.6793,103.4036,105.0414,552844.0
2024-08-05 10:00:00,105.8,107.94,105.8,106.14,406959.0,105.0216,107.1458,105.0216,105.3591,406959.0
2024-08-05 10:30:00,106.17,107.76,106.17,106.8,138496.0,105.3888,106.9671,105.3888,106.0142,138496.0
2024-08-05 11:00:00,106.84,108.1,106.61,107.82,212529.0,106.0539,107.3046,105.8256,107.0267,212529.0
2024-08-05 11:30:00,107.8,108.7,107.73,108.48,171061.0,107.0068,107.9002,106.9374,107.6818,171061.0
2024-08-05 12:00:00,108.53,109.66,108.45,109.53,118323.0,107.7315,108.8532,107.6521,108.7241,118323.0
2024-08-05 12:30:00,109.53,109.66,108.07,108.37,165085.0,108.7241,108.8532,107.2749,107.5727,165085.0
2024-08-05 13:00:00,108.3,108.67,107.84,108.45,158006.0,107.5032,107.8704,107.0466,107.6521,158006.0
2024-08-05 13:30:00,108.44,109.08,108.11,108.17,99204.0,107.6421,108.2774,107.3146,107.3741,99204.0
2024-08-05 14:00:00,108.16,108.32,107.75,108.3,77113.0,107.3642,107.523,106.9572,107.5032,77113.0
2024-08-05 14:30:00,108.23,108.31,107.42,107.45,153858.0,107.4337,107.5131,106.6296,106.6594,153858.0
2024-08-05 15:00:00,107.48,107.92,107.3,107.89,203271.0,106.6892,107.126,106.5105,107.0962,203271.0
2024-08-05 15:30:00,107.89,108.24,107.57,107.89,409004.0,107.0962,107.4436,106.7785,107.0962,409004.0
2024-08-06 09:30:00,107.21,108.58,105.67,108.46,297562.0,106.4212,107.7811,104.8925,107.662,297562.0
2024-08-06 10:00:00,108.4,109.71,108.17,109.18,248265.0,107.6024,108.9028,107.3741,108.3767,248265.0
2024-08-06 10:30:00,109.2,110.38,108.78,109.53,216094.0,108.3965,109.5679,107.9796,108.7241,216094.0
2024-08-06 11:00:00,109.51,109.64,108.28,108.28,101545.0,108.7043,108.8333,107.4833,107.4833,101545.0
2024-08-06 11:30:00,108.28,109.19,108.26,109.16,119989.0,107.4833,108.3866,107.4635,108.3568,119989.0
2024-08-06 12:00:00,109.2,109.4,109.01,109.34,58136.0,108.3965,108.5951,108.2079,108.5355,58136.0
2024-08-06 12:30:00,109.34,109.73,109.16,109.57,55915.0,108.5355,108.9226,108.3568,108.7638,55915.0
2024-08-06 13:00:00,109.58,109.85,109.5,109.85,46332.0,108.7737,109.0418,108.6943,109.0418,46332.0
2024-08-06 13:30:00,109.85,110.06,109.68,109.9,59027.0,109.0418,109.2502,108.873,109.0914,59027.0
2024-08-06 14:00:00,109.91,110.26,109.65,110.24,63172.0,109.1013,109.4487,108.8432,109.4289,63172.0
2024-08-06 14:30:00,110.24,110.52,109.74,109.74,67490.0,109.4289,109.7068,108.9326,108.9326,67490.0
2024-08-06 15:00:00,109.71,110.03,109.22,109.72,133034.0,108.9028,109.2204,108.4164,108.9127,133034.0
2024-08-06 15:30:00,109.75,109.86,108.36,108.46,346489.0,108.9425,109.0517,107.5627,107.662,346489.0
2024-08-07 09:30:00,110.49,111.32,109.36,110.78,213888.0,109.6771,110.5009,108.5554,109.9649,213888.0
2024-08-07 10:00:00,110.77,110.8,108.49,108.49,175652.0,109.955,109.9848,107.6918,107.6918,175652.0
2024-08-07 10:30:00,108.5,109.37,108.13,108.85,115369.0,107.7017,108.5653,107.3344,108.0491,115369.0
2024-08-07 11:00:00,108.85,109.3,108.63,108.77,169949.0,108.0491,108.4958,107.8307,107.9697,169949.0
2024-08-07 11:30:00,108.8,108.99,108.1,108.31,104667.0,107.9995,108.1881,107.3046,107.5131,104667.0
2024-08-07 12:00:00,108.27,108.36,107.82,108.21,67283.0,107.4734,107.5627,107.0267,107.4138,67283.0
2024-08-07 12:30:00,108.14,108.17,107.14,107.32,113820.0,107.3443,107.3741,106.3517,106.5304,113820.0
2024-08-07 13:00:00,107.33,107.4,106.11,106.72,203825.0,106.5403,106.6098,105.3293,105.9348,203825.0
2024-08-07 13:30:00,106.69,107.32,106.26,106.4,153340.0,105.905,106.5304,105.4782,105.6171,153340.0
2024-08-07 14:00:00,106.39,106.43,105.56,105.81,174904.0,105.6072,105.6469,104.7833,105.0315,174904.0
2024-08-07 14:30:00,105.8,106.03,105.65,105.9,136927.0,105.0216,105.2499,104.8727,105.1208,136927.0
2024-08-07 15:00:00,105.95,106.62,105.85,106.27,113552.0,105.1705,105.8355,105.0712,105.4881,113552.0
2024-08-07 15:30:00,106.25,106.46,105.55,105.7,330242.0,105.4682,105.6767,104.7734,104.9223,330242.0
2024-08-08 09:30:00,106.73,107.39,105.82,107.32,166153.0,105.9447,106.5999,105.0414,106.5304,166153.0
2024-08-08 10:00:00,107.26,107.98,106.77,107.35,114492.0,106.4708,107.1855,105.9844,106.5602,114492.0
2024-08-08 10:30:00,107.33,107.75,107.08,107.42,59470.0,106.5403,106.9572,106.2921,106.6296,59470.0
2024-08-08 11:00:00,107.46,107.54,107.07,107.24,63608.0,106.6693,106.7488,106.2822,106.451,63608.0
2024-08-08 11:30:00,107.25,107.45,107.02,107.22,88644.0,106.4609,106.6594,106.2326,106.4311,88644.0
2024-08-08 12:00:00,107.21,107.53,107.03,107.28,62592.0,106.4212,106.7388,106.2425,106.4907,62592.0
2024-08-08 12:30:00,107.24,107.31,106.83,107.03,54384.0,106.451,106.5205,106.044,106.2425,54384.0
2024-08-08 13:00:00,107.0,107.67,106.74,107.64,74867.0,106.2127,106.8778,105.9546,106.848,74867.0
2024-08-08 13:30:00,107.67,107.84,107.56,107.67,71300.0,106.8778,107.0466,106.7686,106.8778,71300.0
2024-08-08 14:00:00,107.62,107.88,107.42,107.52,50748.0,106.8282,107.0863,106.6296,106.7289,50748.0
2024-08-08 14:30:00,107.52,107.77,107.37,107.58,66969.0,106.7289,106.9771,106.58,106.7885,66969.0
2024-08-08 15:00:00,107.58,108.02,107.41,107.69,72898.0,106.7885,107.2252,106.6197,106.8977,72898.0
2024-08-08 15:30:00,107.67,107.83,107.26,107.58,188080.0,106.8778,107.0366,106.4708,106.7885,188080.0
2024-08-09 09:30:00,108.01,108.24,106.96,107.93,95479.0,107.2153,107.4436,106.173,107.1359,95479.0
2024-08-09 10:00:00,107.74,108.25,107.57,107.75,54773.0,106.9473,107.4535,106.7785,106.9572,54773.0
2024-08-09 10:30:00,107.67,108.18,107.38,108.01,28223.0,106.8778,107.384,106.5899,107.2153,28223.0
2024-08-09 11:00:00,108.03,108.5,107.85,107.88,178027.0,107.2352,107.7017,107.0565,107.0863,178027.0
2024-08-09 11:30:00,107.88,108.19,107.8,107.93,31268.0,107.0863,107.394,107.0068,107.1359,31268.0
2024-08-09 12:00:00,107.95,108.09,107.73,107.94,45306.0,107.1557,107.2947,106.9374,107.1458,45306.0
2024-08-09 12:30:00,107.94,108.12,107.78,108.03,32564.0,107.1458,107.3245,106.987,107.2352,32564.0
2024-08-09 13:00:00,108.04,108.43,107.95,108.4,55588.0,107.2451,107.6322,107.1557,107.6024,55588.0
2024-08-09 13:30:00,108.43,108.63,108.02,108.06,55349.0,107.6322,107.8307,107.2252,107.2649,55349.0
2024-08-09 14:00:00,108.08,108.19,107.83,107.94,42554.0,107.2848,107.394,107.0366,107.1458,42554.0
2024-08-09 14:30:00,107.91,108.13,107.72,108.07,41201.0,107.116,107.3344,106.9274,107.2749,41201.0
2024-08-09 15:00:00,108.08,108.24,107.88,108.14,63133.0,107.2848,107.4436,107.0863,107.3443,63133.0
2024-08-09 15:30:00,108.13,108.31,107.76,107.97,141963.0,107.3344,107.5131,106.9671,107.1756,141963.0
2024-08-12 09:30:00,108.11,108.13,106.39,106.66,58484.0,107.3146,107.3344,105.6072,105.8752,58484.0
2024-08-12 10:00:00,106.65,107.85,106.54,107.6,61733.0,105.8653,107.0565,105.7561,106.8083,61733.0
2024-08-12 10:30:00,107.68,108.08,107.52,107.72,24478.0,106.8877,107.2848,106.7289,106.9274,24478.0
2024-08-12 11:00:00,107.75,107.75,106.68,106.89,82236.0,106.9572,106.9572,105.8951,106.1035,82236.0
2024-08-12 11:30:00,106.83,107.51,106.72,107.51,66257.0,106.044,106.719,105.9348,106.719,66257.0
2024-08-12 12:00:00,107.53,107.55,107.28,107.34,38919.0,106.7388,106.7587,106.4907,106.5502,38919.0
2024-08-12 12:30:00,107.32,107.5,107.08,107.08,32782.0,106.5304,106.7091,106.2921,106.2921,32782.0
2024-08-12 13:00:00,107.06,107.28,106.93,107.18,38341.0,106.2723,106.4907,106.1432,106.3914,38341.0
2024-08-12 13:30:00,107.13,107.37,106.96,107.02,34849.0,106.3418,106.58,106.173,106.2326,34849.0
2024-08-12 14:00:00,107.01,107.17,106.98,107.11,31597.0,106.2227,106.3815,106.1929,106.3219,31597.0
2024-08-12 14:30:00,107.09,107.21,106.99,107.15,31532.0,106.3021,106.4212,106.2028,106.3616,31532.0
2024-08-12 15:00:00,107.12,107.31,106.97,107.21,115589.0,106.3318,106.5205,106.183,106.4212,115589.0
2024-08-12 15:30:00,107.2,107.36,106.88,107.2,150001.0,106.4113,106.5701,106.0936,106.4113,150001.0
2024-08-13 09:30:00,108.16,109.7,107.66,109.18,148908.0,107.3642,108.8929,106.8679,108.3767,148908.0
2024-08-13 10:00:00,109.04,109.05,107.66,108.05,113899.0,108.2377,108.2476,106.8679,107.255,113899.0
2024-08-13 10:30:00,108.03,108.41,107.65,108.27,72207.0,107.2352,107.6124,106.8579,107.4734,72207.0
2024-08-13 11:00:00,108.23,108.28,107.96,108.16,52462.0,107.4337,107.4833,107.1657,107.3642,52462.0
2024-08-13 11:30:00,108.24,108.42,108.07,108.41,43050.0,107.4436,107.6223,107.2749,107.6124,43050.0
2024-08-13 12:00:00,108.41,109.03,108.31,108.93,47319.0,107.6124,108.2278,107.5131,108.1285,47319.0
2024-08-13 12:30:00,108.96,109.46,108.86,109.32,68078.0,108.1583,108.6546,108.059,108.5157,68078.0
2024-08-13 13:00:00,109.31,109.34,108.98,109.02,68585.0,108.5057,108.5355,108.1782,108.2179,68585.0
2024-08-13 13:30:00,109.0,109.13,108.62,109.13,48274.0,108.198,108.3271,107.8208,108.3271,48274.0
2024-08-13 14:00:00,109.12,109.26,109.05,109.21,22412.0,108.3171,108.4561,108.2476,108.4065,22412.0
2024-08-13 14:30:00,109.2,109.48,109.15,109.25,54873.0,108.3965,108.6745,108.3469,108.4462,54873.0
2024-08-13 15:00:00,109.23,109.38,109.06,109.38,50206.0,108.4263,108.5752,108.2576,108.5752,50206.0
2024-08-13 15:30:00,109.37,109.75,109.18,109.32,328084.0,108.5653,108.9425,108.3767,108.5157,328084.0
2024-08-14 09:30:00,110.08,110.56,108.78,108.81,126573.0,109.2701,109.7465,107.9796,108.0094,126573.0
2024-08-14 10:00:00,108.77,109.57,108.59,109.47,118533.0,107.9697,108.7638,107.791,108.6646,118533.0
2024-08-14 10:30:00,109.45,109.45,108.59,109.09,72614.0,108.6447,108.6447,107.791,108.2874,72614.0
2024-08-14 11:00:00,109.11,109.14,108.88,109.08,21935.0,108.3072,108.337,108.0789,108.2774,21935.0
2024-08-14 11:30:00,109.16,109.52,109.14,109.43,38245.0,108.3568,108.7142,108.337,108.6249,38245.0
2024-08-14 12:00:00,109.38,109.6,108.7,108.73,39724.0,108.5752,108.7936,107.9002,107.93,39724.0
2024-08-14 12:30:00,108.73,108.92,108.56,108.85,27569.0,107.93,108.1186,107.7613,108.0491,27569.0
2024-08-14 13:00:00,108.83,109.0,108.72,108.8,20630.0,108.0293,108.198,107.9201,107.9995,20630.0
2024-08-14 13:30:00,108.74,108.86,108.58,108.77,23804.0,107.9399,108.059,107.7811,107.9697,23804.0
2024-08-14 14:00:00,108.75,109.06,108.52,109.05,37817.0,107.9499,108.2576,107.7215,108.2476,37817.0
2024-08-14 14:30:00,109.04,109.55,109.03,109.55,34884.0,108.2377,108.744,108.2278,108.744,34884.0
2024-08-14 15:00:00,109.56,109.56,109.02,109.11,49996.0,108.7539,108.7539,108.2179,108.3072,49996.0
2024-08-14 15:30:00,109.09,109.23,108.92,109.0,215886.0,108.2874,108.4263,108.1186,108.198,215886.0
2024-08-15 09:30:00,111.15,111.72,109.43,109.64,270406.0,110.3322,110.898,108.6249,108.8333,270406.0
2024-08-15 10:00:00,109.71,110.23,109.51,110.04,81821.0,108.9028,109.419,108.7043,109.2304,81821.0
2024-08-15 10:30:00,110.06,110.49,109.99,110.41,80769.0,109.2502,109.6771,109.1807,109.5976,80769.0
2024-08-15 11:00:00,110.44,110.96,110.41,110.54,69593.0,109.6274,110.1436,109.5976,109.7267,69593.0
2024-08-15 11:30:00,110.55,110.75,110.47,110.57,64299.0,109.7366,109.9351,109.6572,109.7565,64299.0
2024-08-15 12:00:00,110.56,111.04,110.53,111.01,63064.0,109.7465,110.223,109.7168,110.1932,63064.0
2024-08-15 12:30:00,111.01,111.14,110.64,110.96,53337.0,110.1932,110.3223,109.8259,110.1436,53337.0
2024-08-15 13:00:00,110.94,111.35,110.84,111.28,37946.0,110.1237,110.5307,110.0245,110.4612,37946.0
2024-08-15 13:30:00,111.28,111.44,111.16,111.25,56384.0,110.4612,110.6201,110.3421,110.4315,56384.0
2024-08-15 14:00:00,111.23,111.36,110.97,111.16,195593.0,110.4116,110.5407,110.1535,110.3421,195593.0
2024-08-15 14:30:00,111.14,111.31,111.05,111.17,59189.0,110.3223,110.491,110.2329,110.352,59189.0
2024-08-15 15:00:00,111.16,111.16,110.87,111.07,73349.0,110.3421,110.3421,110.0543,110.2528,73349.0
2024-08-15 15:30:00,111.05,111.12,110.57,110.98,231322.0,110.2329,110.3024,109.7565,110.1634,231322.0
2024-08-16 09:30:00,110.5,111.63,110.39,111.32,111547.0,109.687,110.8087,109.5778,110.5009,111547.0
2024-08-16 10:00:00,111.22,112.13,110.57,110.72,75472.0,110.4017,111.305,109.7565,109.9054,75472.0
2024-08-16 10:30:00,110.75,110.85,109.95,110.03,41362.0,109.9351,110.0344,109.141,109.2204,41362.0
2024-08-16 11:00:00,110.04,110.31,109.98,110.26,51592.0,109.2304,109.4984,109.1708,109.4487,51592.0
2024-08-16 11:30:00,110.28,110.47,110.25,110.33,33443.0,109.4686,109.6572,109.4388,109.5182,33443.0
2024-08-16 12:00:00,110.3,110.57,110.29,110.48,119987.0,109.4885,109.7565,109.4785,109.6671,119987.0
2024-08-16 12:30:00,110.44,110.63,110.15,110.55,32360.0,109.6274,109.816,109.3396,109.7366,32360.0
2024-08-16 13:00:00,110.55,110.58,110.23,110.28,19437.0,109.7366,109.7664,109.419,109.4686,19437.0
2024-08-16 13:30:00,110.27,110.41,110.17,110.29,95345.0,109.4587,109.5976,109.3594,109.4785,95345.0
2024-08-16 14:00:00,110.3,110.3,110.02,110.27,73297.0,109.4885,109.4885,109.2105,109.4587,73297.0
2024-08-16 14:30:00,110.28,110.46,110.22,110.4,27339.0,109.4686,109.6473,109.409,109.5877,27339.0
2024-08-16 15:00:00,110.4,110.41,110.17,110.17,49667.0,109.5877,109.5976,109.3594,109.3594,49667.0
2024-08-16 15:30:00,110.15,110.29,110.0,110.19,114519.0,109.3396,109.4785,109.1907,109.3793,114519.0
2024-08-19 09:30:00,110.84,111.35,110.51,110.72,136711.0,110.0245,110.5307,109.6969,109.9054,136711.0
2024-08-19 10:00:00,110.71,111.25,110.71,111.05,146897.0,109.8954,110.4315,109.8954,110.2329,146897.0
2024-08-19 10:30:00,111.05,111.85,111.0,111.84,59837.0,110.2329,111.027,110.1833,111.0171,59837.0
2024-08-19 11:00:00,111.85,112.15,111.75,112.02,75470.0,111.027,111.3248,110.9278,111.1958,75470.0
2024-08-19 11:30:00,112.02,112.18,111.66,111.75,76102.0,111.1958,111.3546,110.8384,110.9278,76102.0
2024-08-19 12:00:00,111.72,112.01,111.67,111.98,38959.0,110.898,111.1859,110.8484,111.1561,38959.0
2024-08-19 12:30:00,111.91,112.07,111.87,112.04,40532.0,111.0866,111.2454,111.0469,111.2156,40532.0
2024-08-19 13:00:00,112.05,112.18,111.99,111.99,56970.0,111.2256,111.3546,111.166,111.166,56970.0
2024-08-19 13:30:00,111.96,112.31,111.94,112.3,35284.0,111.1362,111.4837,111.1164,111.4737,35284.0
2024-08-19 14:00:00,112.29,112.33,112.13,112.2,35571.0,111.4638,111.5035,111.305,111.3745,35571.0
2024-08-19 14:30:00,112.23,112.42,112.21,112.27,56565.0,111.4043,111.5929,111.3844,111.444,56565.0
2024-08-19 15:00:00,112.25,112.29,112.14,112.22,51276.0,111.4241,111.4638,111.3149,111.3943,51276.0
2024-08-19 15:30:00,112.22,112.37,111.86,112.37,192733.0,111.3943,111.5432,111.037,111.5432,192733.0
2024-08-20 09:30:00,112.3,113.11,112.3,112.79,90507.0,111.4737,112.2778,111.4737,111.9601,90507.0
2024-08-20 10:00:00,112.77,113.13,112.0,112.09,98792.0,111.9403,112.2976,111.1759,111.2653,98792.0
2024-08-20 10:30:00,112.04,112.09,111.41,111.42,30581.0,111.2156,111.2653,110.5903,110.6002,30581.0
2024-08-20 11:00:00,111.44,111.75,111.43,111.59,26150.0,110.6201,110.9278,110.6101,110.769,26150.0
2024-08-20 11:30:00,111.59,112.08,111.57,112.07,31761.0,110.769,111.2554,110.7491,111.2454,31761.0
2024-08-20 12:00:00,112.02,112.02,111.61,111.64,17913.0,111.1958,111.1958,110.7888,110.8186,17913.0
2024-08-20 12:30:00,111.61,111.64,111.38,111.5,19282.0,110.7888,110.8186,110.5605,110.6796,19282.0
2024-08-20 13:00:00,111.39,111.58,111.22,111.27,70233.0,110.5704,110.759,110.4017,110.4513,70233.0
2024-08-20 13:30:00,111.26,111.39,111.18,111.36,21220.0,110.4414,110.5704,110.362,110.5407,21220.0
2024-08-20 14:00:00,111.37,111.83,111.34,111.73,28767.0,110.5506,111.0072,110.5208,110.9079,28767.0
2024-08-20 14:30:00,111.73,111.79,111.62,111.75,56835.0,110.9079,110.9675,110.7987,110.9278,56835.0
2024-08-20 15:00:00,111.74,111.86,111.69,111.69,44212.0,110.9179,111.037,110.8682,110.8682,44212.0
2024-08-20 15:30:00,111.69,111.76,111.43,111.54,200320.0,110.8682,110.9377,110.6101,110.7193,200320.0
2024-08-21 09:30:00,112.73,114.27,112.57,113.74,168650.0,111.9006,113.4292,111.7417,112.9031,168650.0
2024-08-21 10:00:00,113.74,114.33,113.25,114.21,142947.0,112.9031,113.4888,112.4167,113.3697,142947.0
2024-08-21 10:30:00,114.23,114.77,113.75,113.89,156479.0,113.3895,113.9256,112.9131,113.052,156479.0
2024-08-21 11:00:00,113.86,114.06,113.74,114.05,56667.0,113.0223,113.2208,112.9031,113.2109,56667.0
2024-08-21 11:30:00,114.01,114.28,113.66,113.74,83846.0,113.1712,113.4392,112.8237,112.9031,83846.0
2024-08-21 12:00:00,113.73,114.05,113.58,113.98,41446.0,112.8932,113.2109,112.7443,113.1414,41446.0
2024-08-21 12:30:00,113.97,114.35,113.94,114.32,42091.0,113.1314,113.5087,113.1017,113.4789,42091.0
2024-08-21 13:00:00,114.33,114.55,114.18,114.51,66359.0,113.4888,113.7072,113.3399,113.6675,66359.0
2024-08-21 13:30:00,114.54,114.84,114.49,114.65,78397.0,113.6973,113.995,113.6476,113.8064,78397.0
2024-08-21 14:00:00,114.75,114.82,114.54,114.76,116394.0,113.9057,113.9752,113.6973,113.9156,116394.0
2024-08-21 14:30:00,114.79,114.98,114.58,114.65,69881.0,113.9454,114.134,113.737,113.8064,69881.0
2024-08-21 15:00:00,114.66,114.68,114.25,114.51,105391.0,113.8164,113.8362,113.4094,113.6675,105391.0
2024-08-21 15:30:00,114.49,114.8,114.43,114.76,475837.0,113.6476,113.9553,113.5881,113.9156,475837.0
2024-08-22 09:30:00,114.66,115.2,113.59,114.13,141072.0,113.8164,114.3524,112.7542,113.2903,141072.0
2024-08-22 10:00:00,114.13,114.41,113.8,114.05,41966.0,113.2903,113.5682,112.9627,113.2109,41966.0
2024-08-22 10:30:00,114.02,114.55,113.89,114.49,35575.0,113.1811,113.7072,113.052,113.6476,35575.0
2024-08-22 11:00:00,114.47,114.6,114.01,114.28,56621.0,113.6278,113.7568,113.1712,113.4392,56621.0
2024-08-22 11:30:00,114.25,114.48,113.93,114.1,43877.0,113.4094,113.6377,113.0917,113.2605,43877.0
2024-08-22 12:00:00,114.1,114.69,114.05,114.65,49825.0,113.2605,113.8462,113.2109,113.8064,49825.0
2024-08-22 12:30:00,114.6,114.7,114.05,114.15,28112.0,113.7568,113.8561,113.2109,113.3101,28112.0
2024-08-22 13:00:00,114.14,114.34,114.0,114.19,22199.0,113.3002,113.4987,113.1612,113.3498,22199.0
2024-08-22 13:30:00,114.18,114.39,113.94,114.09,35658.0,113.3399,113.5484,113.1017,113.2506,35658.0
2024-08-22 14:00:00,114.1,114.57,114.04,114.55,33368.0,113.2605,113.727,113.2009,113.7072,33368.0
2024-08-22 14:30:00,114.54,114.66,114.46,114.51,42447.0,113.6973,113.8164,113.6178,113.6675,42447.0
2024-08-22 15:00:00,114.53,114.83,114.49,114.53,58551.0,113.6873,113.9851,113.6476,113.6873,58551.0
2024-08-22 15:30:00,114.54,114.63,114.04,114.31,163686.0,113.6973,113.7866,113.2009,113.4689,163686.0
2024-08-23 09:30:00,115.33,116.27,115.0,115.2,96849.0,114.4814,115.4145,114.1539,114.3524,96849.0
2024-08-23 10:00:00,115.31,117.76,115.3,117.53,319163.0,114.4616,116.8936,114.4517,116.6653,319163.0
2024-08-23 10:30:00,117.58,118.17,117.34,118.13,347672.0,116.7149,117.3005,116.4767,117.2608,347672.0
2024-08-23 11:00:00,118.04,118.89,117.81,118.87,276913.0,117.1715,118.0152,116.9432,117.9954,276913.0
2024-08-23 11:30:00,118.8,119.07,118.32,118.42,136851.0,117.9259,118.1939,117.4494,117.5487,136851.0
2024-08-23 12:00:00,118.43,118.58,118.1,118.35,76821.0,117.5586,117.7075,117.2311,117.4792,76821.0
2024-08-23 12:30:00,118.35,118.69,118.09,118.39,86175.0,117.4792,117.8167,117.2211,117.5189,86175.0
2024-08-23 13:00:00,118.4,118.69,118.35,118.64,25876.0,117.5289,117.8167,117.4792,117.7671,25876.0
2024-08-23 13:30:00,118.63,118.72,118.44,118.58,39577.0,117.7572,117.8465,117.5686,117.7075,39577.0
2024-08-23 14:00:00,118.57,118.79,118.53,118.75,51790.0,117.6976,117.916,117.6579,117.8763,51790.0
2024-08-23 14:30:00,118.74,118.85,118.66,118.79,67280.0,117.8664,117.9755,117.7869,117.916,67280.0
2024-08-23 15:00:00,118.77,119.17,118.69,119.17,99987.0,117.8961,118.2932,117.8167,118.2932,99987.0
2024-08-23 15:30:00,119.16,119.35,118.99,119.25,343565.0,118.2833,118.4719,118.1145,118.3726,343565.0
2024-08-26 09:30:00,120.15,120.32,118.83,119.38,229317.0,119.266,119.4347,117.9557,118.5016,229317.0
2024-08-26 10:00:00,119.4,120.09,119.26,119.8,113534.0,118.5215,119.2064,118.3825,118.9186,113534.0
2024-08-26 10:30:00,119.75,119.89,119.04,119.12,174669.0,118.8689,119.0079,118.1641,118.2436,174669.0
2024-08-26 11:00:00,119.1,119.27,118.36,118.49,84012.0,118.2237,118.3925,117.4891,117.6182,84012.0
2024-08-26 11:30:00,118.47,118.59,118.22,118.41,51120.0,117.5983,117.7175,117.3502,117.5388,51120.0
2024-08-26 12:00:00,118.38,118.78,118.33,118.74,53383.0,117.509,117.9061,117.4594,117.8664,53383.0
2024-08-26 12:30:00,118.76,119.11,118.71,119.08,58497.0,117.8862,118.2336,117.8366,118.2039,58497.0
2024-08-26 13:00:00,119.06,119.14,118.78,118.87,55213.0,118.184,118.2634,117.9061,117.9954,55213.0
2024-08-26 13:30:00,118.83,118.85,118.25,118.43,139201.0,117.9557,117.9755,117.38,117.5586,139201.0
2024-08-26 14:00:00,118.44,118.75,118.37,118.74,61481.0,117.5686,117.8763,117.4991,117.8664,61481.0
2024-08-26 14:30:00,118.73,118.87,118.53,118.73,54468.0,117.8564,117.9954,117.6579,117.8564,54468.0
2024-08-26 15:00:00,118.73,118.82,118.53,118.54,81163.0,117.8564,117.9458,117.6579,117.6678,81163.0
2024-08-26 15:30:00,118.55,118.55,118.02,118.09,284969.0,117.6778,117.6778,117.1516,117.2211,284969.0
2024-08-27 09:30:00,117.04,117.23,116.48,116.57,131485.0,116.1789,116.3675,115.623,115.7123,131485.0
2024-08-27 10:00:00,116.68,116.98,116.15,116.74,84547.0,115.8215,116.1193,115.2954,115.8811,84547.0
2024-08-27 10:30:00,116.75,117.32,116.74,117.11,75355.0,115.891,116.4568,115.8811,116.2483,75355.0
2024-08-27 11:00:00,117.15,117.15,116.5,116.7,41943.0,116.2881,116.2881,115.6428,115.8414,41943.0
2024-08-27 11:30:00,116.65,116.81,116.45,116.75,63691.0,115.7917,115.9506,115.5932,115.891,63691.0
2024-08-27 12:00:00,116.74,116.87,116.63,116.84,16995.0,115.8811,116.0101,115.7719,115.9803,16995.0
2024-08-27 12:30:00,116.83,116.95,116.52,116.78,47903.0,115.9704,116.0895,115.6627,115.9208,47903.0
2024-08-27 13:00:00,116.79,117.36,116.78,117.33,69820.0,115.9307,116.4965,115.9208,116.4667,69820.0
2024-08-27 13:30:00,117.38,117.41,117.1,117.14,47285.0,116.5164,116.5461,116.2384,116.2781,47285.0
2024-08-27 14:00:00,117.14,117.21,116.92,117.09,44907.0,116.2781,116.3476,116.0597,116.2285,44907.0
2024-08-27 14:30:00,117.06,117.17,117.0,117.04,26498.0,116.1987,116.3079,116.1392,116.1789,26498.0
2024-08-27 15:00:00,117.01,117.15,116.85,117.04,172566.0,116.1491,116.2881,115.9903,116.1789,172566.0
2024-08-27 15:30:00,117.04,117.05,116.78,116.93,393269.0,116.1789,116.1888,115.9208,116.0697,393269.0
2024-08-28 09:30:00,116.42,117.08,116.2,116.59,145359.0,115.5634,116.2186,115.345,115.7322,145359.0
2024-08-28 10:00:00,116.6,116.91,116.42,116.76,84073.0,115.7421,116.0498,115.5634,115.9009,84073.0
2024-08-28 10:30:00,116.78,117.07,116.62,117.02,49083.0,115.9208,116.2086,115.762,116.159,49083.0
2024-08-28 11:00:00,116.99,116.99,116.04,116.38,70490.0,116.1292,116.1292,115.1862,115.5237,70490.0
2024-08-28 11:30:00,116.34,116.44,116.18,116.38,33837.0,115.484,115.5833,115.3252,115.5237,33837.0
2024-08-28 12:00:00,116.37,116.37,115.68,115.77,71795.0,115.5138,115.5138,114.8289,114.9182,71795.0
2024-08-28 12:30:00,115.75,116.05,115.63,116.0,44981.0,114.8984,115.1961,114.7792,115.1465,44981.0
2024-08-28 13:00:00,115.96,116.15,115.86,116.14,51043.0,115.1068,115.2954,115.0075,115.2855,51043.0
2024-08-28 13:30:00,116.13,116.26,115.56,115.56,66771.0,115.2756,115.4046,114.7097,114.7097,66771.0
2024-08-28 14:00:00,115.61,115.89,115.51,115.74,71365.0,114.7594,115.0373,114.6601,114.8884,71365.0
2024-08-28 14:30:00,115.74,116.59,115.7,116.55,48667.0,114.8884,115.7322,114.8487,115.6925,48667.0
2024-08-28 15:00:00,116.52,116.69,116.18,116.56,78730.0,115.6627,115.8314,115.3252,115.7024,78730.0
2024-08-28 15:30:00,116.55,116.55,115.78,116.02,259321.0,115.6925,115.6925,114.9281,115.1664,259321.0
2024-08-29 09:30:00,116.94,117.11,115.1,115.69,150282.0,116.0796,116.2483,114.2531,114.8388,150282.0
2024-08-29 10:00:00,115.67,116.93,115.67,116.78,154447.0,114.8189,116.0697,114.8189,115.9208,154447.0
2024-08-29 10:30:00,116.83,116.89,116.07,116.21,69844.0,115.9704,116.03,115.216,115.355,69844.0
2024-08-29 11:00:00,116.22,116.68,116.22,116.6,73789.0,115.3649,115.8215,115.3649,115.7421,73789.0
2024-08-29 11:30:00,116.59,116.8,116.56,116.75,53604.0,115.7322,115.9406,115.7024,115.891,53604.0
2024-08-29 12:00:00,116.82,116.99,116.78,116.94,27963.0,115.9605,116.1292,115.9208,116.0796,27963.0
2024-08-29 12:30:00,116.93,117.11,116.84,117.11,35493.0,116.0697,116.2483,115.9803,116.2483,35493.0
2024-08-29 13:00:00,117.1,117.1,116.77,116.98,40249.0,116.2384,116.2384,115.9108,116.1193,40249.0
2024-08-29 13:30:00,116.98,117.28,116.93,117.22,38155.0,116.1193,116.4171,116.0697,116.3575,38155.0
2024-08-29 14:00:00,117.22,117.22,116.6,116.68,59592.0,116.3575,116.3575,115.7421,115.8215,59592.0
2024-08-29 14:30:00,116.66,116.76,115.94,116.3,132243.0,115.8017,115.9009,115.087,115.4443,132243.0
2024-08-29 15:00:00,116.28,116.78,115.99,116.7,71953.0,115.4245,115.9208,115.1366,115.8414,71953.0
2024-08-29 15:30:00,116.71,116.71,115.68,115.93,177384.0,115.8513,115.8513,114.8289,115.077,177384.0
2024-08-30 09:30:00,116.87,117.45,115.76,116.49,233735.0,116.0101,116.5858,114.9083,115.6329,233735.0
2024-08-30 10:00:00,116.6,116.97,116.47,116.85,132683.0,115.7421,116.1094,115.6131,115.9903,132683.0
2024-08-30 10:30:00,116.81,116.95,116.45,116.5,55933.0,115.9506,116.0895,115.5932,115.6428,55933.0
2024-08-30 11:00:00,116.47,116.66,116.01,116.05,56479.0,115.6131,115.8017,115.1564,115.1961,56479.0
2024-08-30 11:30:00,116.09,116.09,115.69,115.8,90384.0,115.2359,115.2359,114.8388,114.948,90384.0
2024-08-30 12:00:00,115.72,115.91,115.37,115.4,162678.0,114.8686,115.0572,114.5211,114.5509,162678.0
2024-08-30 12:30:00,115.42,115.67,115.08,115.6,46422.0,114.5708,114.8189,114.2333,114.7495,46422.0
2024-08-30 13:00:00,115.63,115.77,115.37,115.44,39509.0,114.7792,114.9182,114.5211,114.5906,39509.0
2024-08-30 13:30:00,115.44,115.92,115.41,115.82,44928.0,114.5906,115.0671,114.5609,114.9678,44928.0
2024-08-30 14:00:00,115.87,116.45,115.82,116.29,21470.0,115.0175,115.5932,114.9678,115.4344,21470.0
2024-08-30 14:30:00,116.27,116.58,116.25,116.56,47371.0,115.4145,115.7222,115.3947,115.7024,47371.0
2024-08-30 15:00:00,116.56,116.86,116.41,116.82,51060.0,115.7024,116.0002,115.5535,115.9605,51060.0
2024-08-30 15:30:00,116.85,117.52,116.6,117.33,267308.0,115.9903,116.6553,115.7421,116.4667,267308.0
2024-09-03 09:30:00,116.95,117.96,115.5,116.58,141048.0,116.0895,117.0921,114.6502,115.7222,141048.0
2024-09-03 10:00:00,116.63,116.63,114.58,115.0,212205.0,115.7719,115.7719,113.737,114.1539,212205.0
2024-09-03 10:30:00,114.85,115.08,114.5,114.83,78285.0,114.005,114.2333,113.6575,113.9851,78285.0
2024-09-03 11:00:00,114.79,115.33,114.78,115.19,184699.0,113.9454,114.4814,113.9355,114.3425,184699.0
2024-09-03 11:30:00,115.21,115.27,114.91,115.0,37126.0,114.3623,114.4219,114.0645,114.1539,37126.0
2024-09-03 12:00:00,114.97,115.0,114.28,114.45,61362.0,114.1241,114.1539,113.4392,113.6079,61362.0
2024-09-03 12:30:00,114.35,114.37,113.86,113.86,59750.0,113.5087,113.5285,113.0223,113.0223,59750.0
2024-09-03 13:00:00,113.83,114.18,113.61,114.11,162842.0,112.9925,113.3399,112.7741,113.2704,162842.0
2024-09-03 13:30:00,114.1,114.27,113.89,113.94,43884.0,113.2605,113.4292,113.052,113.1017,43884.0
2024-09-03 14:00:00,113.92,113.94,113.71,113.74,54929.0,113.0818,113.1017,112.8734,112.9031,54929.0
2024-09-03 14:30:00,113.73,113.91,113.56,113.59,121338.0,112.8932,113.0719,112.7245,112.7542,121338.0
2024-09-03 15:00:00,113.61,113.97,113.48,113.56,89501.0,112.7741,113.1314,112.6451,112.7245,89501.0
2024-09-03 15:30:00,113.56,113.61,112.81,113.4,383578.0,112.7245,112.7741,111.98,112.5656,383578.0
2024-09-04 09:30:00,113.04,113.15,111.86,112.9,137126.0,112.2083,112.3175,111.037,112.0693,137126.0
2024-09-04 10:00:00,112.78,112.93,111.48,112.93,168917.0,111.9502,112.0991,110.6598,112.0991,168917.0
2024-09-04 10:30:00,112.93,113.61,112.71,113.53,125028.0,112.0991,112.7741,111.8807,112.6947,125028.0
2024-09-04 11:00:00,113.52,113.58,112.75,112.75,45241.0,112.6848,112.7443,111.9204,111.9204,45241.0
2024-09-04 11:30:00,112.7,112.93,112.55,112.72,38396.0,111.8708,112.0991,111.7219,111.8906,38396.0
2024-09-04 12:00:00,112.65,113.21,112.57,113.05,51484.0,111.8212,112.377,111.7417,112.2182,51484.0
2024-09-04 12:30:00,113.02,113.25,112.78,112.85,30246.0,112.1884,112.4167,111.9502,112.0197,30246.0
2024-09-04 13:00:00,112.86,112.97,112.68,112.88,48182.0,112.0296,112.1388,111.8509,112.0495,48182.0
2024-09-04 13:30:00,112.88,113.09,112.75,112.85,50379.0,112.0495,112.2579,111.9204,112.0197,50379.0
2024-09-04 14:00:00,112.85,112.92,112.63,112.88,35974.0,112.0197,112.0892,111.8013,112.0495,35974.0
2024-09-04 14:30:00,112.86,113.01,112.38,112.39,124674.0,112.0296,112.1785,111.5531,111.5631,124674.0
2024-09-04 15:00:00,112.38,112.84,112.28,112.81,102690.0,111.5531,112.0098,111.4539,111.98,102690.0
2024-09-04 15:30:00,112.79,113.19,112.53,112.99,201326.0,111.9601,112.3572,111.702,112.1587,201326.0
2024-09-05 09:30:00,112.87,113.22,112.03,112.05,118682.0,112.0395,112.387,111.2057,111.2256,118682.0
2024-09-05 10:00:00,112.08,113.56,112.04,112.59,67139.0,111.2554,112.7245,111.2156,111.7616,67139.0
2024-09-05 10:30:00,112.77,112.96,112.23,112.3,21776.0,111.9403,112.1289,111.4043,111.4737,21776.0
2024-09-05 11:00:00,112.25,112.51,111.66,111.75,44329.0,111.4241,111.6822,110.8384,110.9278,44329.0
2024-09-05 11:30:00,111.73,112.06,111.69,111.79,46027.0,110.9079,111.2355,110.8682,110.9675,46027.0
2024-09-05 12:00:00,111.77,112.13,111.71,112.11,31401.0,110.9476,111.305,110.8881,111.2851,31401.0
2024-09-05 12:30:00,112.09,112.29,111.99,112.25,33663.0,111.2653,111.4638,111.166,111.4241,33663.0
2024-09-05 13:00:00,112.23,112.25,111.81,111.81,28506.0,111.4043,111.4241,110.9873,110.9873,28506.0
2024-09-05 13:30:00,111.84,112.67,111.81,112.59,25402.0,111.0171,111.841,110.9873,111.7616,25402.0
2024-09-05 14:00:00,112.62,112.71,112.48,112.5,20982.0,111.7914,111.8807,111.6524,111.6723,20982.0
2024-09-05 14:30:00,112.53,112.66,112.43,112.44,17881.0,111.702,111.8311,111.6028,111.6127,17881.0
2024-09-05 15:00:00,112.41,112.41,111.9,112.21,28869.0,111.5829,111.5829,111.0767,111.3844,28869.0
2024-09-05 15:30:00,112.2,112.47,111.76,112.11,130828.0,111.3745,111.6425,110.9377,111.2851,130828.0
2024-09-06 09:30:00,112.35,114.73,112.35,114.44,314505.0,111.5234,113.8859,111.5234,113.598,314505.0
2024-09-06 10:00:00,114.4,114.4,112.75,112.83,201866.0,113.5583,113.5583,111.9204,111.9998,201866.0
2024-09-06 10:30:00,112.87,113.31,112.32,112.39,85060.0,112.0395,112.4763,111.4936,111.5631,85060.0
2024-09-06 11:00:00,112.39,113.83,112.18,112.38,165828.0,111.5631,112.9925,111.3546,111.5531,165828.0
2024-09-06 11:30:00,112.42,112.77,112.17,112.31,160149.0,111.5929,111.9403,111.3447,111.4837,160149.0
2024-09-06 12:00:00,112.26,112.58,112.2,112.25,83008.0,111.434,111.7517,111.3745,111.4241,83008.0
2024-09-06 12:30:00,112.25,112.76,112.14,112.68,119908.0,111.4241,111.9304,111.3149,111.8509,119908.0
2024-09-06 13:00:00,112.67,113.02,112.51,112.74,69008.0,111.841,112.1884,111.6822,111.9105,69008.0
2024-09-06 13:30:00,112.75,113.18,112.64,113.01,55839.0,111.9204,112.3473,111.8112,112.1785,55839.0
2024-09-06 14:00:00,113.01,113.06,112.33,112.46,72513.0,112.1785,112.2281,111.5035,111.6326,72513.0
2024-09-06 14:30:00,112.46,112.52,112.13,112.37,62231.0,111.6326,111.6921,111.305,111.5432,62231.0
2024-09-06 15:00:00,112.4,112.75,112.36,112.49,77071.0,111.573,111.9204,111.5333,111.6623,77071.0
2024-09-06 15:30:00,112.47,112.63,112.02,112.2,214558.0,111.6425,111.8013,111.1958,111.3745,214558.0
2024-09-09 09:30:00,112.77,113.13,111.94,112.1,192471.0,111.9403,112.2976,111.1164,111.2752,192471.0
2024-09-09 10:00:00,112.17,113.27,112.17,112.6,125653.0,111.3447,112.4366,111.3447,111.7715,125653.0
2024-09-09 10:30:00,112.57,113.05,112.37,112.86,60150.0,111.7417,112.2182,111.5432,112.0296,60150.0
2024-09-09 11:00:00,112.84,113.08,112.58,113.04,30209.0,112.0098,112.248,111.7517,112.2083,30209.0
2024-09-09 11:30:00,113.07,113.78,113.05,113.76,63753.0,112.2381,112.9428,112.2182,112.923,63753.0
2024-09-09 12:00:00,113.75,113.81,113.53,113.55,33175.0,112.9131,112.9726,112.6947,112.7145,33175.0
2024-09-09 12:30:00,113.52,113.69,113.51,113.64,33253.0,112.6848,112.8535,112.6748,112.8039,33253.0
2024-09-09 13:00:00,113.63,113.71,113.4,113.42,24641.0,112.7939,112.8734,112.5656,112.5855,24641.0
2024-09-09 13:30:00,113.42,113.42,112.88,112.91,37878.0,112.5855,112.5855,112.0495,112.0792,37878.0
2024-09-09 14:00:00,112.91,113.01,112.75,112.87,38528.0,112.0792,112.1785,111.9204,112.0395,38528.0
2024-09-09 14:30:00,112.85,112.92,112.59,112.75,46426.0,112.0197,112.0892,111.7616,111.9204,46426.0
2024-09-09 15:00:00,112.78,113.01,112.7,112.91,85767.0,111.9502,112.1785,111.8708,112.0792,85767.0
2024-09-09 15:30:00,112.89,112.92,112.29,112.45,173511.0,112.0594,112.0892,111.4638,111.6226,173511.0
2024-09-10 09:30:00,113.14,113.46,112.25,113.2,63714.0,112.3076,112.6252,111.4241,112.3671,63714.0
2024-09-10 10:00:00,113.13,113.17,111.77,112.4,116584.0,112.2976,112.3373,110.9476,111.573,116584.0
2024-09-10 10:30:00,112.42,112.5,111.91,112.37,38974.0,111.5929,111.6723,111.0866,111.5432,38974.0
2024-09-10 11:00:00,112.37,113.38,112.3,113.25,36812.0,111.5432,112.5458,111.4737,112.4167,36812.0
2024-09-10 11:30:00,113.3,113.3,111.88,111.89,81994.0,112.4664,112.4664,111.0568,111.0668,81994.0
2024-09-10 12:00:00,111.88,112.07,111.81,111.94,43432.0,111.0568,111.2454,110.9873,111.1164,43432.0
2024-09-10 12:30:00,111.92,112.39,111.92,112.13,61725.0,111.0965,111.5631,111.0965,111.305,61725.0
2024-09-10 13:00:00,112.09,112.46,112.09,112.14,34672.0,111.2653,111.6326,111.2653,111.3149,34672.0
2024-09-10 13:30:00,112.17,112.41,112.17,112.3,22449.0,111.3447,111.5829,111.3447,111.4737,22449.0
2024-09-10 14:00:00,112.34,112.7,112.34,112.7,36468.0,111.5134,111.8708,111.5134,111.8708,36468.0
2024-09-10 14:30:00,112.7,112.99,112.64,112.89,109102.0,111.8708,112.1587,111.8112,112.0594,109102.0
2024-09-10 15:00:00,112.89,113.07,112.66,112.93,67826.0,112.0594,112.2381,111.8311,112.0991,67826.0
2024-09-10 15:30:00,112.91,113.09,112.66,113.04,214762.0,112.0792,112.2579,111.8311,112.2083,214762.0
2024-09-11 09:30:00,112.68,112.68,110.68,111.17,308317.0,111.8509,111.8509,109.8657,110.352,308317.0
2024-09-11 10:00:00,111.04,111.28,109.78,110.21,157585.0,110.223,110.4612,108.9723,109.3991,157585.0
2024-09-11 10:30:00,110.18,110.44,110.0,110.44,76488.0,109.3693,109.6274,109.1907,109.6274,76488.0
2024-09-11 11:00:00,110.43,111.03,110.26,111.0,82325.0,109.6175,110.2131,109.4487,110.1833,82325.0
2024-09-11 11:30:00,111.01,111.4,110.84,111.27,105419.0,110.1932,110.5804,110.0245,110.4513,105419.0
2024-09-11 12:00:00,111.24,111.69,111.2,111.69,66177.0,110.4215,110.8682,110.3818,110.8682,66177.0
2024-09-11 12:30:00,111.71,111.83,111.56,111.78,31328.0,110.8881,111.0072,110.7392,110.9576,31328.0
2024-09-11 13:00:00,111.76,112.33,111.76,112.2,35592.0,110.9377,111.5035,110.9377,111.3745,35592.0
2024-09-11 13:30:00,112.21,112.91,112.21,112.57,47212.0,111.3844,112.0792,111.3844,111.7417,47212.0
2024-09-11 14:00:00,112.57,112.7,112.41,112.63,63651.0,111.7417,111.8708,111.5829,111.8013,63651.0
2024-09-11 14:30:00,112.65,113.17,112.62,112.93,58689.0,111.8212,112.3373,111.7914,112.0991,58689.0
2024-09-11 15:00:00,112.92,113.3,112.8,113.26,54229.0,112.0892,112.4664,111.9701,112.4267,54229.0
2024-09-11 15:30:00,113.25,113.39,112.69,113.25,243377.0,112.4167,112.5557,111.8609,112.4167,243377.0
2024-09-12 09:30:00,113.68,114.81,113.3,113.86,101399.0,112.8436,113.9653,112.4664,113.0223,101399.0
2024-09-12 10:00:00,113.88,114.97,113.45,114.95,140538.0,113.0421,114.1241,112.6153,114.1042,140538.0
2024-09-12 10:30:00,114.97,115.5,114.62,114.65,71937.0,114.1241,114.6502,113.7767,113.8064,71937.0
2024-09-12 11:00:00,114.61,114.91,114.49,114.72,41040.0,113.7667,114.0645,113.6476,113.8759,41040.0
2024-09-12 11:30:00,114.72,114.91,114.3,114.35,122264.0,113.8759,114.0645,113.459,113.5087,122264.0
2024-09-12 12:00:00,114.39,114.52,114.33,114.37,28231.0,113.5484,113.6774,113.4888,113.5285,28231.0
2024-09-12 12:30:00,114.37,115.02,114.32,114.95,38476.0,113.5285,114.1737,113.4789,114.1042,38476.0
2024-09-12 13:00:00,114.98,115.23,114.91,115.22,55288.0,114.134,114.3822,114.0645,114.3723,55288.0
2024-09-12 13:30:00,115.22,116.15,115.22,116.06,80196.0,114.3723,115.2954,114.3723,115.2061,80196.0
2024-09-12 14:00:00,116.02,116.03,115.38,115.46,100724.0,115.1664,115.1763,114.5311,114.6105,100724.0
2024-09-12 14:30:00,115.48,115.52,114.86,115.37,102170.0,114.6303,114.67,114.0149,114.5211,102170.0
2024-09-12 15:00:00,115.33,115.59,115.23,115.56,76558.0,114.4814,114.7395,114.3822,114.7097,76558.0
2024-09-12 15:30:00,115.55,115.76,115.27,115.74,264164.0,114.6998,114.9083,114.4219,114.8884,264164.0
2024-09-13 09:30:00,117.44,118.95,117.37,118.72,252264.0,116.5759,118.0748,116.5064,117.8465,252264.0
2024-09-13 10:00:00,118.78,119.13,117.93,118.92,123447.0,117.9061,118.2535,117.0623,118.045,123447.0
2024-09-13 10:30:00,118.96,119.24,118.71,119.1,86093.0,118.0847,118.3627,117.8366,118.2237,86093.0
2024-09-13 11:00:00,119.08,119.17,118.77,119.0,61709.0,118.2039,118.2932,117.8961,118.1244,61709.0
2024-09-13 11:30:00,119.04,119.86,119.03,119.82,155322.0,118.1641,118.9781,118.1542,118.9384,155322.0
2024-09-13 12:00:00,119.83,120.07,119.68,119.7,107386.0,118.9483,119.1866,118.7994,118.8193,107386.0
2024-09-13 12:30:00,119.71,119.75,119.51,119.62,71570.0,118.8292,118.8689,118.6307,118.7399,71570.0
2024-09-13 13:00:00,119.62,119.83,119.61,119.81,67597.0,118.7399,118.9483,118.73,118.9285,67597.0
2024-09-13 13:30:00,119.82,119.93,119.5,119.54,97986.0,118.9384,119.0476,118.6208,118.6605,97986.0
2024-09-13 14:00:00,119.52,119.61,119.1,119.27,96436.0,118.6406,118.73,118.2237,118.3925,96436.0
2024-09-13 14:30:00,119.26,119.43,118.97,118.97,68869.0,118.3825,118.5513,118.0947,118.0947,68869.0
2024-09-13 15:00:00,118.93,119.19,118.75,119.16,88112.0,118.055,118.313,117.8763,118.2833,88112.0
2024-09-13 15:30:00,119.16,119.57,119.04,119.52,343307.0,118.2833,118.6902,118.1641,118.6406,343307.0
2024-09-16 09:30:00,120.3,121.14,118.77,120.07,219725.0,119.4149,120.2487,117.8961,119.1866,219725.0
2024-09-16 10:00:00,120.09,120.52,119.46,119.57,146880.0,119.2064,119.6333,118.5811,118.6902,146880.0
2024-09-16 10:30:00,119.59,119.97,119.24,119.73,50887.0,118.7101,119.0873,118.3627,118.8491,50887.0
2024-09-16 11:00:00,119.73,120.09,119.42,119.45,31295.0,118.8491,119.2064,118.5413,118.5711,31295.0
2024-09-16 11:30:00,119.51,120.19,119.5,120.03,92701.0,118.6307,119.3057,118.6208,119.1469,92701.0
2024-09-16 12:00:00,120.05,120.46,119.9,120.45,48786.0,119.1667,119.5737,119.0178,119.5638,48786.0
2024-09-16 12:30:00,120.42,120.58,120.31,120.47,57371.0,119.534,119.6928,119.4248,119.5836,57371.0
2024-09-16 13:00:00,120.48,120.59,120.32,120.51,53582.0,119.5936,119.7027,119.4347,119.6233,53582.0
2024-09-16 13:30:00,120.5,120.72,120.47,120.63,50611.0,119.6134,119.8318,119.5836,119.7424,50611.0
2024-09-16 14:00:00,120.59,120.83,120.39,120.72,58614.0,119.7027,119.941,119.5042,119.8318,58614.0
2024-09-16 14:30:00,120.75,120.77,120.32,120.58,86547.0,119.8616,119.8814,119.4347,119.6928,86547.0
2024-09-16 15:00:00,120.59,120.59,120.12,120.26,103812.0,119.7027,119.7027,119.2362,119.3752,103812.0
2024-09-16 15:30:00,120.28,120.69,120.19,120.4,137479.0,119.395,119.802,119.3057,119.5141,137479.0
2024-09-17 09:30:00,121.64,121.91,120.78,121.28,131791.0,120.745,121.013,119.8913,120.3877,131791.0
2024-09-17 10:00:00,121.27,122.37,121.12,121.89,105675.0,120.3777,121.4696,120.2288,120.9932,105675.0
2024-09-17 10:30:00,121.9,122.03,121.58,121.93,73682.0,121.0031,121.1321,120.6855,121.0329,73682.0
2024-09-17 11:00:00,121.95,122.25,121.92,122.11,87707.0,121.0527,121.3505,121.023,121.2116,87707.0
2024-09-17 11:30:00,122.1,122.36,121.83,121.83,121643.0,121.2016,121.4597,120.9336,120.9336,121643.0
2024-09-17 12:00:00,121.8,121.91,121.32,121.64,69837.0,120.9038,121.013,120.4274,120.745,69837.0
2024-09-17 12:30:00,121.62,121.62,120.3,120.54,113681.0,120.7252,120.7252,119.4149,119.6531,113681.0
2024-09-17 13:00:00,120.6,121.5,120.55,121.33,68568.0,119.7127,120.606,119.663,120.4373,68568.0
2024-09-17 13:30:00,121.3,121.6,120.98,121.4,45706.0,120.4075,120.7053,120.0899,120.5068,45706.0
2024-09-17 14:00:00,121.39,121.52,121.15,121.49,33061.0,120.4969,120.6259,120.2586,120.5961,33061.0
2024-09-17 14:30:00,121.48,121.67,121.22,121.51,66905.0,120.5862,120.7748,120.3281,120.616,66905.0
2024-09-17 15:00:00,121.5,121.65,121.25,121.5,99699.0,120.606,120.7549,120.3579,120.606,99699.0
2024-09-17 15:30:00,121.48,121.9,121.16,121.84,228155.0,120.5862,121.0031,120.2685,120.9435,228155.0
2024-09-18 09:30:00,122.1,122.44,121.16,121.23,124784.0,121.2016,121.5391,120.2685,120.338,124784.0
2024-09-18 10:00:00,121.19,121.86,120.87,121.7,66728.0,120.2983,120.9634,119.9807,120.8046,66728.0
2024-09-18 10:30:00,121.67,121.67,120.83,121.17,65287.0,120.7748,120.7748,119.941,120.2785,65287.0
2024-09-18 11:00:00,121.18,121.47,121.05,121.35,47887.0,120.2884,120.5763,120.1594,120.4571,47887.0
2024-09-18 11:30:00,121.33,121.41,121.03,121.1,63275.0,120.4373,120.5167,120.1395,120.209,63275.0
2024-09-18 12:00:00,121.07,121.35,120.87,121.3,43256.0,120.1792,120.4571,119.9807,120.4075,43256.0
2024-09-18 12:30:00,121.29,121.61,121.27,121.49,47029.0,120.3976,120.7152,120.3777,120.5961,47029.0
2024-09-18 13:00:00,121.47,121.52,121.28,121.52,31911.0,120.5763,120.6259,120.3877,120.6259,31911.0
2024-09-18 13:30:00,121.54,121.76,121.07,121.29,78460.0,120.6458,120.8641,120.1792,120.3976,78460.0
2024-09-18 14:00:00,121.15,124.05,120.51,124.05,228204.0,120.2586,123.1373,119.6233,123.1373,228204.0
2024-09-18 14:30:00,124.03,124.84,122.38,122.64,528887.0,123.1174,123.9215,121.4796,121.7377,528887.0
2024-09-18 15:00:00,122.65,123.11,121.57,122.52,184500.0,121.7476,122.2042,120.6755,121.6185,184500.0
2024-09-18 15:30:00,122.52,122.83,121.34,121.61,272528.0,121.6185,121.9263,120.4472,120.7152,272528.0
2024-09-19 09:30:00,125.01,125.2,122.56,123.9,290109.0,124.0902,124.2788,121.6582,122.9884,290109.0
2024-09-19 10:00:00,123.95,124.23,123.06,124.22,221520.0,123.038,123.316,122.1546,123.306,221520.0
2024-09-19 10:30:00,124.21,124.47,123.42,123.82,152061.0,123.2961,123.5542,122.5119,122.909,152061.0
2024-09-19 11:00:00,123.87,124.36,123.71,124.08,157759.0,122.9586,123.445,122.7998,123.1671,157759.0
2024-09-19 11:30:00,124.11,124.14,123.81,123.97,121285.0,123.1968,123.2266,122.899,123.0579,121285.0
2024-09-19 12:00:00,124.0,124.36,123.93,124.12,86987.0,123.0877,123.445,123.0182,123.2068,86987.0
2024-09-19 12:30:00,124.13,124.57,124.08,124.54,103439.0,123.2167,123.6535,123.1671,123.6237,103439.0
2024-09-19 13:00:00,124.58,124.78,124.5,124.61,75374.0,123.6634,123.8619,123.584,123.6932,75374.0
2024-09-19 13:30:00,124.63,124.94,124.62,124.71,49248.0,123.713,124.0207,123.7031,123.7924,49248.0
2024-09-19 14:00:00,124.69,124.78,124.0,124.6,62409.0,123.7726,123.8619,123.0877,123.6832,62409.0
2024-09-19 14:30:00,124.63,124.64,124.16,124.4,75177.0,123.713,123.7229,123.2465,123.4847,75177.0
2024-09-19 15:00:00,124.37,124.71,124.21,124.41,109399.0,123.4549,123.7924,123.2961,123.4946,109399.0
2024-09-19 15:30:00,124.41,125.0,124.37,125.0,304339.0,123.4946,124.0803,123.4549,124.0803,304339.0
2024-09-20 09:30:00,123.34,123.81,122.37,122.7,325581.0,122.4325,122.899,121.4696,121.7972,325581.0
2024-09-20 10:00:00,122.7,123.68,122.61,123.25,132370.0,121.7972,122.77,121.7079,122.3432,132370.0
2024-09-20 10:30:00,123.25,123.6,123.16,123.24,87336.0,122.3432,122.6906,122.2538,122.3332,87336.0
2024-09-20 11:00:00,123.23,123.32,122.86,122.86,101658.0,122.3233,122.4127,121.956,121.956,101658.0
2024-09-20 11:30:00,122.85,123.55,122.63,123.36,160595.0,121.9461,122.641,121.7277,122.4524,160595.0
2024-09-20 12:00:00,123.34,123.85,123.17,123.77,42935.0,122.4325,122.9388,122.2638,122.8593,42935.0
2024-09-20 12:30:00,123.74,123.83,123.6,123.65,84730.0,122.8296,122.9189,122.6906,122.7402,84730.0
2024-09-20 13:00:00,123.67,123.87,123.53,123.62,64137.0,122.7601,122.9586,122.6211,122.7104,64137.0
2024-09-20 13:30:00,123.62,123.71,123.35,123.44,58143.0,122.7104,122.7998,122.4424,122.5318,58143.0
2024-09-20 14:00:00,123.45,123.45,122.97,123.07,90623.0,122.5417,122.5417,122.0652,122.1645,90623.0
2024-09-20 14:30:00,123.05,123.16,122.89,123.02,68429.0,122.1446,122.2538,121.9858,122.1149,68429.0
2024-09-20 15:00:00,123.02,123.11,122.63,122.95,102838.0,122.1149,122.2042,121.7277,122.0454,102838.0
2024-09-20 15:30:00,122.96,122.99,121.98,122.39,723217.0,122.0553,122.0851,121.0825,121.4895,723217.0
2024-09-23 09:30:00,123.29,124.26,122.28,123.2,251719.0,122.5083,123.4721,121.5047,122.4189,251719.0
2024-09-23 10:00:00,123.18,123.63,122.79,122.89,128063.0,122.399,122.8461,122.0115,122.1108,128063.0
2024-09-23 10:30:00,122.88,123.04,122.43,122.44,76527.0,122.1009,122.2599,121.6537,121.6637,76527.0
2024-09-23 11:00:00,122.41,122.58,122.16,122.4,67517.0,121.6339,121.8028,121.3855,121.6239,67517.0
2024-09-23 11:30:00,122.43,122.81,122.4,122.69,42592.0,121.6537,122.0313,121.6239,121.9121,42592.0
2024-09-23 12:00:00,122.66,122.78,122.5,122.74,47255.0,121.8823,122.0015,121.7233,121.9618,47255.0
2024-09-23 12:30:00,122.7,123.15,122.69,123.1,41676.0,121.922,122.3692,121.9121,122.3195,41676.0
2024-09-23 13:00:00,123.1,123.36,122.96,123.27,44672.0,122.3195,122.5778,122.1804,122.4884,44672.0
2024-09-23 13:30:00,123.26,123.44,123.1,123.17,30023.0,122.4785,122.6573,122.3195,122.389,30023.0
2024-09-23 14:00:00,123.16,123.22,122.88,123.07,67824.0,122.3791,122.4387,122.1009,122.2897,67824.0
2024-09-23 14:30:00,123.06,123.34,123.04,123.31,56685.0,122.2797,122.558,122.2599,122.5282,56685.0
2024-09-23 15:00:00,123.29,123.54,123.26,123.45,82277.0,122.5083,122.7567,122.4785,122.6673,82277.0
2024-09-23 15:30:00,123.44,123.64,123.25,123.37,173133.0,122.6573,122.8561,122.4685,122.5878,173133.0
2024-09-24 09:30:00,123.43,124.17,122.97,123.24,239358.0,122.6474,123.3827,122.1903,122.4586,239358.0
2024-09-24 10:00:00,123.19,123.65,122.51,123.29,141532.0,122.4089,122.866,121.7332,122.5083,141532.0
2024-09-24 10:30:00,123.3,123.45,122.48,122.86,92343.0,122.5182,122.6673,121.7034,122.081,92343.0
2024-09-24 11:00:00,122.85,123.19,122.74,122.97,53033.0,122.0711,122.4089,121.9618,122.1903,53033.0
2024-09-24 11:30:00,122.96,123.11,122.69,122.74,61698.0,122.1804,122.3294,121.9121,121.9618,61698.0
2024-09-24 12:00:00,122.74,122.89,122.49,122.59,56072.0,121.9618,122.1108,121.7134,121.8127,56072.0
2024-09-24 12:30:00,122.58,122.95,122.57,122.74,33813.0,121.8028,122.1704,121.7929,121.9618,33813.0
2024-09-24 13:00:00,122.74,123.02,122.74,122.87,44134.0,121.9618,122.24,121.9618,122.0909,44134.0
2024-09-24 13:30:00,122.9,122.95,122.78,122.8,27296.0,122.1208,122.1704,122.0015,122.0214,27296.0
2024-09-24 14:00:00,122.77,122.91,122.66,122.83,87732.0,121.9916,122.1307,121.8823,122.0512,87732.0
2024-09-24 14:30:00,122.79,122.95,122.57,122.85,62339.0,122.0115,122.1704,121.7929,122.0711,62339.0
2024-09-24 15:00:00,122.83,122.96,122.69,122.96,121484.0,122.0512,122.1804,121.9121,122.1804,121484.0
2024-09-24 15:30:00,122.95,123.27,122.82,123.16,181441.0,122.1704,122.4884,122.0413,122.3791,181441.0
2024-09-25 09:30:00,122.63,122.7,121.76,122.38,125290.0,121.8525,121.922,120.988,121.6041,125290.0
2024-09-25 10:00:00,122.42,122.68,121.84,122.0,97331.0,121.6438,121.9022,121.0675,121.2265,97331.0
2024-09-25 10:30:00,121.95,122.64,121.93,122.61,96474.0,121.1768,121.8624,121.1569,121.8326,96474.0
2024-09-25 11:00:00,122.61,122.62,122.14,122.19,41941.0,121.8326,121.8425,121.3656,121.4153,41941.0
2024-09-25 11:30:00,122.22,122.4,122.02,122.09,156878.0,121.4451,121.6239,121.2463,121.3159,156878.0
2024-09-25 12:00:00,122.06,122.22,121.97,121.97,52734.0,121.2861,121.4451,121.1967,121.1967,52734.0
2024-09-25 12:30:00,122.0,122.08,121.85,121.89,49487.0,121.2265,121.306,121.0774,121.1172,49487.0
2024-09-25 13:00:00,121.88,121.95,121.47,121.47,58967.0,121.1072,121.1768,120.6998,120.6998,58967.0
2024-09-25 13:30:00,121.44,121.66,121.27,121.61,59058.0,120.67,120.8886,120.5011,120.8389,59058.0
2024-09-25 14:00:00,121.59,121.72,121.38,121.72,52927.0,120.8191,120.9482,120.6104,120.9482,52927.0
2024-09-25 14:30:00,121.75,122.0,121.66,121.68,39598.0,120.9781,121.2265,120.8886,120.9085,39598.0
2024-09-25 15:00:00,121.66,121.86,121.48,121.62,104037.0,120.8886,121.0874,120.7098,120.8489,104037.0
2024-09-25 15:30:00,121.62,121.62,121.12,121.34,293243.0,120.8489,120.8489,120.352,120.5706,293243.0
2024-09-26 09:30:00,122.98,123.18,122.35,122.5,161605.0,122.2003,122.399,121.5742,121.7233,161605.0
2024-09-26 10:00:00,122.51,123.57,122.04,122.17,117402.0,121.7332,122.7865,121.2662,121.3954,117402.0
2024-09-26 10:30:00,122.2,122.69,121.93,122.03,134788.0,121.4252,121.9121,121.1569,121.2563,134788.0
2024-09-26 11:00:00,122.02,122.53,121.92,122.2,81049.0,121.2463,121.7531,121.147,121.4252,81049.0
2024-09-26 11:30:00,122.19,122.72,122.19,122.63,94819.0,121.4153,121.9419,121.4153,121.8525,94819.0
2024-09-26 12:00:00,122.64,122.64,122.35,122.41,30569.0,121.8624,121.8624,121.5742,121.6339,30569.0
2024-09-26 12:30:00,122.34,122.41,122.2,122.31,32364.0,121.5643,121.6339,121.4252,121.5345,32364.0
2024-09-26 13:00:00,122.33,122.55,122.16,122.51,35683.0,121.5544,121.773,121.3855,121.7332,35683.0
2024-09-26 13:30:00,122.54,122.98,122.53,122.94,32841.0,121.763,122.2003,121.7531,122.1605,32841.0
2024-09-26 14:00:00,122.97,123.01,122.56,122.59,48936.0,122.1903,122.2301,121.7829,121.8127,48936.0
2024-09-26 14:30:00,122.59,122.73,122.48,122.66,33066.0,121.8127,121.9518,121.7034,121.8823,33066.0
2024-09-26 15:00:00,122.66,122.76,122.18,122.27,41706.0,121.8823,121.9816,121.4053,121.4948,41706.0
2024-09-26 15:30:00,122.27,122.58,122.04,122.47,120907.0,121.4948,121.8028,121.2662,121.6935,120907.0
2024-09-27 09:30:00,123.83,124.32,123.14,123.71,128264.0,123.0449,123.5318,122.3592,122.9256,128264.0
2024-09-27 10:00:00,123.76,124.72,123.27,124.6,124205.0,122.9753,123.9292,122.4884,123.81,124205.0
2024-09-27 10:30:00,124.62,125.41,124.57,125.29,105490.0,123.8299,124.6148,123.7802,124.4956,105490.0
2024-09-27 11:00:00,125.29,125.3,124.94,125.13,61645.0,124.4956,124.5055,124.1478,124.3366,61645.0
2024-09-27 11:30:00,125.12,125.48,125.0,125.02,67385.0,124.3267,124.6844,124.2074,124.2273,67385.0
2024-09-27 12:00:00,124.98,124.99,124.44,124.45,164470.0,124.1876,124.1975,123.651,123.6609,164470.0
2024-09-27 12:30:00,124.43,124.59,124.34,124.39,48720.0,123.6411,123.8,123.5516,123.6013,48720.0
2024-09-27 13:00:00,124.41,124.48,123.97,124.2,54234.0,123.6212,123.6907,123.184,123.4125,54234.0
2024-09-27 13:30:00,124.21,124.26,124.05,124.21,42462.0,123.4225,123.4721,123.2635,123.4225,42462.0
2024-09-27 14:00:00,124.18,124.26,123.72,123.73,48540.0,123.3926,123.4721,122.9356,122.9455,48540.0
2024-09-27 14:30:00,123.74,124.32,123.43,124.27,63422.0,122.9554,123.5318,122.6474,123.4821,63422.0
2024-09-27 15:00:00,124.25,124.28,123.9,124.08,51841.0,123.4622,123.492,123.1144,123.2933,51841.0
2024-09-27 15:30:00,124.07,124.54,123.98,124.25,180520.0,123.2833,123.7504,123.1939,123.4622,180520.0
2024-09-30 09:30:00,123.73,124.0,123.19,123.7,74562.0,122.9455,123.2138,122.4089,122.9157,74562.0
2024-09-30 10:00:00,123.63,124.11,123.54,123.71,45798.0,122.8461,123.3231,122.7567,122.9256,45798.0
2024-09-30 10:30:00,123.71,124.33,123.71,124.1,78987.0,122.9256,123.5417,122.9256,123.3131,78987.0
2024-09-30 11:00:00,124.14,124.58,124.13,124.25,63100.0,123.3529,123.7901,123.343,123.4622,63100.0
2024-09-30 11:30:00,124.25,124.3,123.95,124.03,42971.0,123.4622,123.5119,123.1641,123.2436,42971.0
2024-09-30 12:00:00,124.04,124.47,124.0,124.43,49322.0,123.2535,123.6808,123.2138,123.6411,49322.0
2024-09-30 12:30:00,124.4,124.49,124.35,124.47,50526.0,123.6112,123.7007,123.5616,123.6808,50526.0
2024-09-30 13:00:00,124.44,124.53,124.23,124.38,34121.0,123.651,123.7404,123.4423,123.5914,34121.0
2024-09-30 13:30:00,124.37,124.69,124.33,124.46,22418.0,123.5814,123.8994,123.5417,123.6709,22418.0
2024-09-30 14:00:00,124.44,124.44,122.91,123.38,136274.0,123.651,123.651,122.1307,122.5977,136274.0
2024-09-30 14:30:00,123.39,123.77,123.02,123.46,89468.0,122.6077,122.9852,122.24,122.6772,89468.0
2024-09-30 15:00:00,123.45,123.73,123.21,123.72,45745.0,122.6673,122.9455,122.4288,122.9356,45745.0
2024-09-30 15:30:00,123.74,124.7,123.67,124.52,151974.0,122.9554,123.9093,122.8859,123.7305,151974.0
2024-10-01 09:30:00,124.51,125.11,123.19,123.77,199708.0,123.7206,124.3167,122.4089,122.9852,199708.0
2024-10-01 10:00:00,123.72,124.35,122.54,123.19,183282.0,122.9356,123.5616,121.763,122.4089,183282.0
2024-10-01 10:30:00,123.19,123.56,122.73,123.46,109266.0,122.4089,122.7766,121.9518,122.6772,109266.0
2024-10-01 11:00:00,123.45,123.66,122.78,123.66,89470.0,122.6673,122.8759,122.0015,122.8759,89470.0
2024-10-01 11:30:00,123.62,124.07,123.57,123.74,93429.0,122.8362,123.2833,122.7865,122.9554,93429.0
2024-10-01 12:00:00,123.71,123.88,123.58,123.77,44772.0,122.9256,123.0945,122.7964,122.9852,44772.0
2024-10-01 12:30:00,123.73,124.18,123.21,124.04,120035.0,122.9455,123.3926,122.4288,123.2535,120035.0
2024-10-01 13:00:00,124.02,124.03,123.37,123.46,51016.0,123.2337,123.2436,122.5878,122.6772,51016.0
2024-10-01 13:30:00,123.45,124.27,123.42,124.24,47223.0,122.6673,123.4821,122.6375,123.4523,47223.0
2024-10-01 14:00:00,124.27,124.84,124.26,124.82,70486.0,123.4821,124.0485,123.4721,124.0286,70486.0
2024-10-01 14:30:00,124.8,124.87,124.3,124.34,72235.0,124.0087,124.0783,123.5119,123.5516,72235.0
2024-10-01 15:00:00,124.32,124.5,124.12,124.44,56111.0,123.5318,123.7106,123.333,123.651,56111.0
2024-10-01 15:30:00,124.43,124.43,124.02,124.24,198111.0,123.6411,123.6411,123.2337,123.4523,198111.0
2024-10-02 09:30:00,123.24,123.37,121.93,123.02,174942.0,122.4586,122.5878,121.1569,122.24,174942.0
2024-10-02 10:00:00,123.01,124.15,123.0,123.58,98883.0,122.2301,123.3628,122.2201,122.7964,98883.0
2024-10-02 10:30:00,123.52,123.68,123.1,123.13,55105.0,122.7368,122.8958,122.3195,122.3493,55105.0
2024-10-02 11:00:00,123.1,123.51,123.01,123.51,53154.0,122.3195,122.7269,122.2301,122.7269,53154.0
2024-10-02 11:30:00,123.52,123.7,123.47,123.54,49825.0,122.7368,122.9157,122.6871,122.7567,49825.0
2024-10-02 12:00:00,123.52,123.67,123.28,123.53,37883.0,122.7368,122.8859,122.4983,122.7468,37883.0
2024-10-02 12:30:00,123.54,123.54,123.3,123.35,62502.0,122.7567,122.7567,122.5182,122.5679,62502.0
2024-10-02 13:00:00,123.34,123.56,123.27,123.46,25340.0,122.558,122.7766,122.4884,122.6772,25340.0
2024-10-02 13:30:00,123.43,123.77,123.21,123.72,22893.0,122.6474,122.9852,122.4288,122.9356,22893.0
2024-10-02 14:00:00,123.68,123.72,123.06,123.25,25773.0,122.8958,122.9356,122.2797,122.4685,25773.0
2024-10-02 14:30:00,123.24,123.43,123.22,123.28,27750.0,122.4586,122.6474,122.4387,122.4983,27750.0
2024-10-02 15:00:00,123.28,123.48,123.24,123.34,49604.0,122.4983,122.6971,122.4586,122.558,49604.0
2024-10-02 15:30:00,123.31,123.45,123.12,123.38,161340.0,122.5282,122.6673,122.3394,122.5977,161340.0
2024-10-03 09:30:00,122.75,123.6,122.06,122.76,139278.0,121.9717,122.8163,121.2861,121.9816,139278.0
2024-10-03 10:00:00,122.77,123.54,122.07,122.43,216291.0,121.9916,122.7567,121.296,121.6537,216291.0
2024-10-03 10:30:00,122.41,122.73,121.62,121.81,101433.0,121.6339,121.9518,120.8489,121.0377,101433.0
2024-10-03 11:00:00,121.81,122.54,121.66,122.38,40996.0,121.0377,121.763,120.8886,121.6041,40996.0
2024-10-03 11:30:00,122.43,122.96,122.4,122.76,20712.0,121.6537,122.1804,121.6239,121.9816,20712.0
2024-10-03 12:00:00,122.75,123.09,122.74,122.84,11847.0,121.9717,122.3096,121.9618,122.0611,11847.0
2024-10-03 12:30:00,122.84,122.84,122.11,122.25,32460.0,122.0611,122.0611,121.3358,121.4749,32460.0
2024-10-03 13:00:00,122.24,122.49,122.05,122.07,50305.0,121.4649,121.7134,121.2761,121.296,50305.0
2024-10-03 13:30:00,122.02,122.34,121.95,122.23,36171.0,121.2463,121.5643,121.1768,121.455,36171.0
2024-10-03 14:00:00,122.2,122.6,122.11,122.51,36651.0,121.4252,121.8227,121.3358,121.7332,36651.0
2024-10-03 14:30:00,122.48,122.61,122.32,122.36,38746.0,121.7034,121.8326,121.5444,121.5842,38746.0
2024-10-03 15:00:00,122.32,122.59,122.18,122.48,53865.0,121.5444,121.8127,121.4053,121.7034,53865.0
2024-10-03 15:30:00,122.47,122.98,122.41,122.92,144640.0,121.6935,122.2003,121.6339,122.1406,144640.0
2024-10-04 09:30:00,123.57,124.0,120.81,121.39,616817.0,122.7865,123.2138,120.044,120.6203,616817.0
2024-10-04 10:00:00,121.38,121.84,120.32,120.51,470414.0,120.6104,121.0675,119.5571,119.7459,470414.0
2024-10-04 10:30:00,120.48,120.96,119.67,120.66,888206.0,119.7161,120.1931,118.9112,119.895,888206.0
2024-10-04 11:00:00,120.63,120.75,119.99,120.32,171862.0,119.8652,119.9844,119.2292,119.5571,171862.0
2024-10-04 11:30:00,120.23,120.96,120.11,120.91,141952.0,119.4677,120.1931,119.3484,120.1434,141952.0
2024-10-04 12:00:00,120.94,121.04,120.32,120.37,52935.0,120.1732,120.2726,119.5571,119.6068,52935.0
2024-10-04 12:30:00,120.36,120.88,120.12,120.82,53501.0,119.5969,120.1136,119.3584,120.0539,53501.0
2024-10-04 13:00:00,120.78,121.06,120.51,120.52,69200.0,120.0142,120.2924,119.7459,119.7558,69200.0
2024-10-04 13:30:00,120.5,120.77,120.15,120.37,47040.0,119.736,120.0043,119.3882,119.6068,47040.0
2024-10-04 14:00:00,120.37,120.72,120.25,120.71,50738.0,119.6068,119.9546,119.4876,119.9446,50738.0
2024-10-04 14:30:00,120.7,120.93,120.62,120.88,61635.0,119.9347,120.1632,119.8552,120.1136,61635.0
2024-10-04 15:00:00,120.86,121.14,120.65,121.12,147862.0,120.0937,120.3719,119.885,120.352,147862.0
2024-10-04 15:30:00,121.1,121.42,121.0,121.33,262912.0,120.3322,120.6501,120.2328,120.5607,262912.0
2024-10-07 09:30:00,120.31,120.31,119.05,119.81,316260.0,119.5472,119.5472,118.2952,119.0504,316260.0
2024-10-07 10:00:00,119.82,120.49,119.53,120.33,336383.0,119.0603,119.726,118.7721,119.5671,336383.0
2024-10-07 10:30:00,120.26,120.88,120.19,120.68,65957.0,119.4975,120.1136,119.4279,119.9148,65957.0
2024-10-07 11:00:00,120.64,121.16,120.45,121.01,57915.0,119.8751,120.3918,119.6863,120.2427,57915.0
2024-10-07 11:30:00,121.01,121.01,120.62,120.66,34058.0,120.2427,120.2427,119.8552,119.895,34058.0
2024-10-07 12:00:00,120.68,120.96,120.38,120.9,70187.0,119.9148,120.1931,119.6167,120.1334,70187.0
2024-10-07 12:30:00,120.89,121.23,120.76,121.2,39593.0,120.1235,120.4613,119.9943,120.4315,39593.0
2024-10-07 13:00:00,121.19,121.2,120.89,121.05,59781.0,120.4216,120.4315,120.1235,120.2825,59781.0
2024-10-07 13:30:00,121.02,121.07,120.77,120.97,59337.0,120.2527,120.3024,120.0043,120.203,59337.0
2024-10-07 14:00:00,120.95,121.02,120.72,120.9,40854.0,120.1831,120.2527,119.9546,120.1334,40854.0
2024-10-07 14:30:00,120.88,120.9,120.26,120.58,156926.0,120.1136,120.1334,119.4975,119.8155,156926.0
2024-10-07 15:00:00,120.6,121.15,120.6,121.01,89725.0,119.8353,120.3819,119.8353,120.2427,89725.0
2024-10-07 15:30:00,121.01,121.47,120.74,121.3,191007.0,120.2427,120.6998,119.9745,120.5309,191007.0
2024-10-08 09:30:00,121.94,122.01,120.98,121.75,172176.0,121.1668,121.2364,120.2129,120.9781,172176.0
2024-10-08 10:00:00,121.79,122.22,121.43,121.83,86189.0,121.0178,121.4451,120.6601,121.0575,86189.0
2024-10-08 10:30:00,121.79,122.5,121.62,121.93,188067.0,121.0178,121.7233,120.8489,121.1569,188067.0
2024-10-08 11:00:00,122.05,122.35,121.92,122.29,31299.0,121.2761,121.5742,121.147,121.5146,31299.0
2024-10-08 11:30:00,122.33,122.79,122.26,122.78,37449.0,121.5544,122.0115,121.4848,122.0015,37449.0
2024-10-08 12:00:00,122.75,123.06,122.64,122.96,52576.0,121.9717,122.2797,121.8624,122.1804,52576.0
2024-10-08 12:30:00,122.98,123.13,122.78,122.82,42306.0,122.2003,122.3493,122.0015,122.0413,42306.0
2024-10-08 13:00:00,122.85,122.86,122.24,122.32,85240.0,122.0711,122.081,121.4649,121.5444,85240.0
2024-10-08 13:30:00,122.3,122.37,122.02,122.23,56493.0,121.5246,121.5941,121.2463,121.455,56493.0
2024-10-08 14:00:00,122.25,122.5,122.18,122.39,37305.0,121.4749,121.7233,121.4053,121.614,37305.0
2024-10-08 14:30:00,122.4,122.63,122.4,122.48,22907.0,121.6239,121.8525,121.6239,121.7034,22907.0
2024-10-08 15:00:00,122.46,122.52,122.25,122.32,68788.0,121.6835,121.7432,121.4749,121.5444,68788.0
2024-10-08 15:30:00,122.31,122.52,122.01,122.04,275879.0,121.5345,121.7432,121.2364,121.2662,275879.0
2024-10-09 09:30:00,122.53,122.77,121.97,122.75,95445.0,121.7531,121.9916,121.1967,121.9717,95445.0
2024-10-09 10:00:00,122.78,122.81,121.78,121.8,121862.0,122.0015,122.0313,121.0079,121.0277,121862.0
2024-10-09 10:30:00,121.82,122.22,121.7,122.05,45609.0,121.0476,121.4451,120.9284,121.2761,45609.0
2024-10-09 11:00:00,122.07,122.56,122.04,122.38,67674.0,121.296,121.7829,121.2662,121.6041,67674.0
2024-10-09 11:30:00,122.39,122.67,122.38,122.46,63132.0,121.614,121.8922,121.6041,121.6835,63132.0
2024-10-09 12:00:00,122.44,122.51,122.24,122.29,43215.0,121.6637,121.7332,121.4649,121.5146,43215.0
2024-10-09 12:30:00,122.29,122.37,121.96,122.06,33383.0,121.5146,121.5941,121.1867,121.2861,33383.0
2024-10-09 13:00:00,122.06,122.26,121.92,122.2,47769.0,121.2861,121.4848,121.147,121.4252,47769.0
2024-10-09 13:30:00,122.2,122.27,121.83,122.1,119800.0,121.4252,121.4948,121.0575,121.3258,119800.0
2024-10-09 14:00:00,122.07,122.26,121.91,122.03,47638.0,121.296,121.4848,121.137,121.2563,47638.0
2024-10-09 14:30:00,122.04,122.18,121.92,122.0,35722.0,121.2662,121.4053,121.147,121.2265,35722.0
2024-10-09 15:00:00,122.0,122.27,121.88,122.24,88060.0,121.2265,121.4948,121.1072,121.4649,88060.0
2024-10-09 15:30:00,122.24,122.44,122.03,122.29,248283.0,121.4649,121.6637,121.2563,121.5146,248283.0
2024-10-10 09:30:00,120.44,121.06,119.96,120.57,261482.0,119.6764,120.2924,119.1994,119.8055,261482.0
2024-10-10 10:00:00,120.57,121.1,120.52,120.73,76176.0,119.8055,120.3322,119.7558,119.9645,76176.0
2024-10-10 10:30:00,120.75,120.94,120.33,120.37,116488.0,119.9844,120.1732,119.5671,119.6068,116488.0
2024-10-10 11:00:00,120.36,120.89,120.29,120.89,102285.0,119.5969,120.1235,119.5273,120.1235,102285.0
2024-10-10 11:30:00,120.89,121.19,120.74,121.12,48037.0,120.1235,120.4216,119.9745,120.352,48037.0
2024-10-10 12:00:00,121.1,121.31,121.09,121.21,27353.0,120.3322,120.5408,120.3222,120.4415,27353.0
2024-10-10 12:30:00,121.22,121.27,120.83,120.83,56183.0,120.4514,120.5011,120.0639,120.0639,56183.0
2024-10-10 13:00:00,120.81,120.94,120.53,120.81,82630.0,120.044,120.1732,119.7658,120.044,82630.0
2024-10-10 13:30:00,120.83,120.86,120.2,120.53,43764.0,120.0639,120.0937,119.4379,119.7658,43764.0
2024-10-10 14:00:00,120.48,120.48,120.14,120.25,48414.0,119.7161,119.7161,119.3783,119.4876,48414.0
2024-10-10 14:30:00,120.23,120.27,120.06,120.21,49271.0,119.4677,119.5074,119.2988,119.4478,49271.0
2024-10-10 15:00:00,120.21,120.3,120.0,120.07,64063.0,119.4478,119.5372,119.2391,119.3087,64063.0
2024-10-10 15:30:00,120.04,120.41,119.82,120.29,240261.0,119.2789,119.6465,119.0603,119.5273,240261.0
2024-10-11 09:30:00,119.8,121.13,119.8,120.74,97788.0,119.0404,120.362,119.0404,119.9745,97788.0
2024-10-11 10:00:00,120.72,121.4,120.48,121.11,84772.0,119.9546,120.6303,119.7161,120.3421,84772.0
2024-10-11 10:30:00,121.11,121.53,121.06,121.4,82087.0,120.3421,120.7594,120.2924,120.6303,82087.0
2024-10-11 11:00:00,121.41,121.7,121.39,121.65,51203.0,120.6402,120.9284,120.6203,120.8787,51203.0
2024-10-11 11:30:00,121.67,121.86,121.51,121.55,34017.0,120.8986,121.0874,120.7396,120.7793,34017.0
2024-10-11 12:00:00,121.54,121.57,121.04,121.13,34370.0,120.7694,120.7992,120.2726,120.362,34370.0
2024-10-11 12:30:00,121.11,121.28,121.08,121.2,30896.0,120.3421,120.511,120.3123,120.4315,30896.0
2024-10-11 13:00:00,121.25,121.29,121.0,121.21,27104.0,120.4812,120.521,120.2328,120.4415,27104.0
2024-10-11 13:30:00,121.22,121.37,121.19,121.34,25099.0,120.4514,120.6005,120.4216,120.5706,25099.0
2024-10-11 14:00:00,121.33,121.36,121.11,121.17,34338.0,120.5607,120.5905,120.3421,120.4017,34338.0
2024-10-11 14:30:00,121.17,121.2,120.89,121.06,97385.0,120.4017,120.4315,120.1235,120.2924,97385.0
2024-10-11 15:00:00,121.05,121.25,121.04,121.06,55459.0,120.2825,120.4812,120.2726,120.2924,55459.0
2024-10-11 15:30:00,121.04,121.44,121.04,121.27,228945.0,120.2726,120.67,120.2726,120.5011,228945.0
2024-10-14 09:30:00,121.55,122.18,121.1,121.88,68164.0,120.7793,121.4053,120.3322,121.1072,68164.0
2024-10-14 10:00:00,121.78,122.22,121.58,121.82,173399.0,121.0079,121.4451,120.8091,121.0476,173399.0
2024-10-14 10:30:00,121.8,122.2,121.8,122.13,15420.0,121.0277,121.4252,121.0277,121.3556,15420.0
2024-10-14 11:00:00,122.1,122.56,121.97,122.28,30167.0,121.3258,121.7829,121.1967,121.5047,30167.0
2024-10-14 11:30:00,122.22,122.7,122.2,122.67,17206.0,121.4451,121.922,121.4252,121.8922,17206.0
2024-10-14 12:00:00,122.7,122.95,122.68,122.95,57717.0,121.922,122.1704,121.9022,122.1704,57717.0
2024-10-14 12:30:00,122.93,123.07,122.79,123.03,30570.0,122.1506,122.2897,122.0115,122.2499,30570.0
2024-10-14 13:00:00,123.01,123.12,122.96,123.0,36702.0,122.2301,122.3394,122.1804,122.2201,36702.0
2024-10-14 13:30:00,122.96,123.19,122.94,123.19,37961.0,122.1804,122.4089,122.1605,122.4089,37961.0
2024-10-14 14:00:00,123.19,123.45,123.11,123.34,33177.0,122.4089,122.6673,122.3294,122.558,33177.0
2024-10-14 14:30:00,123.33,123.49,123.29,123.36,30627.0,122.548,122.707,122.5083,122.5778,30627.0
2024-10-14 15:00:00,123.35,123.71,123.29,123.6,76058.0,122.5679,122.9256,122.5083,122.8163,76058.0
2024-10-14 15:30:00,123.6,123.8,123.55,123.66,207134.0,122.8163,123.0151,122.7666,122.8759,207134.0
2024-10-15 09:30:00,124.1,125.09,124.0,124.35,169749.0,123.3131,124.2969,123.2138,123.5616,169749.0
2024-10-15 10:00:00,124.38,125.4,124.32,124.84,98623.0,123.5914,124.6049,123.5318,124.0485,98623.0
2024-10-15 10:30:00,124.78,124.91,124.19,124.62,82686.0,123.9888,124.118,123.4026,123.8299,82686.0
2024-10-15 11:00:00,124.54,125.06,124.43,125.0,52620.0,123.7504,124.2671,123.6411,124.2074,52620.0
2024-10-15 11:30:00,125.01,125.35,124.98,125.06,60530.0,124.2174,124.5552,124.1876,124.2671,60530.0
2024-10-15 12:00:00,125.07,125.3,125.04,125.24,39719.0,124.277,124.5055,124.2472,124.4459,39719.0
2024-10-15 12:30:00,125.26,125.51,125.13,125.24,117334.0,124.4658,124.7142,124.3366,124.4459,117334.0
2024-10-15 13:00:00,125.22,125.27,124.75,124.93,49065.0,124.426,124.4757,123.959,124.1379,49065.0
2024-10-15 13:30:00,124.92,125.0,124.7,124.74,35685.0,124.128,124.2074,123.9093,123.9491,35685.0
2024-10-15 14:00:00,124.75,124.87,124.5,124.58,53555.0,123.959,124.0783,123.7106,123.7901,53555.0
2024-10-15 14:30:00,124.59,124.79,124.56,124.56,39141.0,123.8,123.9988,123.7702,123.7702,39141.0
2024-10-15 15:00:00,124.58,124.58,124.12,124.15,61236.0,123.7901,123.7901,123.333,123.3628,61236.0
2024-10-15 15:30:00,124.17,124.29,123.71,123.79,262690.0,123.3827,123.5019,122.9256,123.0051,262690.0
2024-10-16 09:30:00,124.76,125.33,124.46,125.21,99822.0,123.969,124.5354,123.6709,124.4161,99822.0
2024-10-16 10:00:00,125.2,125.98,125.2,125.52,90404.0,124.4062,125.1812,124.4062,124.7241,90404.0
2024-10-16 10:30:00,125.49,125.87,125.32,125.52,97656.0,124.6943,125.0719,124.5254,124.7241,97656.0
2024-10-16 11:00:00,125.53,125.58,125.2,125.55,41459.0,124.7341,124.7838,124.4062,124.754,41459.0
2024-10-16 11:30:00,125.54,125.6,125.32,125.53,54136.0,124.744,124.8036,124.5254,124.7341,54136.0
2024-10-16 12:00:00,125.54,125.67,125.49,125.57,18097.0,124.744,124.8732,124.6943,124.7738,18097.0
2024-10-16 12:30:00,125.56,125.56,125.29,125.29,19288.0,124.7639,124.7639,124.4956,124.4956,19288.0
2024-10-16 13:00:00,125.36,125.45,125.19,125.38,23756.0,124.5652,124.6546,124.3962,124.585,23756.0
2024-10-16 13:30:00,125.39,125.64,125.35,125.61,18647.0,124.595,124.8434,124.5552,124.8136,18647.0
2024-10-16 14:00:00,125.61,125.84,125.56,125.73,38153.0,124.8136,125.0421,124.7639,124.9328,38153.0
2024-10-16 14:30:00,125.72,125.72,125.39,125.42,88404.0,124.9229,124.9229,124.595,124.6248,88404.0
2024-10-16 15:00:00,125.43,125.46,125.28,125.35,52210.0,124.6347,124.6645,124.4857,124.5552,52210.0
2024-10-16 15:30:00,125.35,125.44,125.21,125.29,168014.0,124.5552,124.6447,124.4161,124.4956,168014.0
2024-10-17 09:30:00,125.42,125.72,124.44,124.75,149616.0,124.6248,124.9229,123.651,123.959,149616.0
2024-10-17 10:00:00,124.79,124.83,124.03,124.29,85435.0,123.9988,124.0385,123.2436,123.5019,85435.0
2024-10-17 10:30:00,124.3,124.61,123.88,124.44,207365.0,123.5119,123.8199,123.0945,123.651,207365.0
2024-10-17 11:00:00,124.48,124.48,124.14,124.39,53908.0,123.6907,123.6907,123.3529,123.6013,53908.0
2024-10-17 11:30:00,124.4,124.67,124.35,124.67,26511.0,123.6112,123.8795,123.5616,123.8795,26511.0
2024-10-17 12:00:00,124.61,124.83,124.58,124.75,57118.0,123.8199,124.0385,123.7901,123.959,57118.0
2024-10-17 12:30:00,124.74,125.14,124.68,125.04,39034.0,123.9491,124.3466,123.8895,124.2472,39034.0
2024-10-17 13:00:00,125.03,125.05,124.66,124.72,41015.0,124.2373,124.2571,123.8696,123.9292,41015.0
2024-10-17 13:30:00,124.77,124.87,124.69,124.76,27419.0,123.9789,124.0783,123.8994,123.969,27419.0
2024-10-17 14:00:00,124.76,124.79,124.34,124.38,50188.0,123.969,123.9988,123.5516,123.5914,50188.0
2024-10-17 14:30:00,124.41,124.45,124.23,124.35,45145.0,123.6212,123.6609,123.4423,123.5616,45145.0
2024-10-17 15:00:00,124.36,124.52,124.23,124.23,76188.0,123.5715,123.7305,123.4423,123.4423,76188.0
2024-10-17 15:30:00,124.22,124.39,124.1,124.34,152129.0,123.4324,123.6013,123.3131,123.5516,152129.0
2024-10-18 09:30:00,125.13,125.29,124.53,125.15,109975.0,124.3366,124.4956,123.7404,124.3565,109975.0
2024-10-18 10:00:00,125.13,125.13,124.45,124.82,75650.0,124.3366,124.3366,123.6609,124.0286,75650.0
2024-10-18 10:30:00,124.82,124.94,124.61,124.68,34111.0,124.0286,124.1478,123.8199,123.8895,34111.0
2024-10-18 11:00:00,124.65,124.78,124.45,124.76,58917.0,123.8597,123.9888,123.6609,123.969,58917.0
2024-10-18 11:30:00,124.74,125.08,124.71,125.07,38000.0,123.9491,124.2869,123.9193,124.277,38000.0
2024-10-18 12:00:00,125.08,125.28,124.96,125.25,46450.0,124.2869,124.4857,124.1677,124.4559,46450.0
2024-10-18 12:30:00,125.22,125.7,125.2,125.53,163076.0,124.426,124.903,124.4062,124.7341,163076.0
2024-10-18 13:00:00,125.56,125.72,125.46,125.6,54116.0,124.7639,124.9229,124.6645,124.8036,54116.0
2024-10-18 13:30:00,125.6,125.91,125.58,125.7,59613.0,124.8036,125.1117,124.7838,124.903,59613.0
2024-10-18 14:00:00,125.67,126.07,125.48,125.93,113844.0,124.8732,125.2707,124.6844,125.1315,113844.0
2024-10-18 14:30:00,125.91,126.03,125.64,125.65,62003.0,125.1117,125.2309,124.8434,124.8533,62003.0
2024-10-18 15:00:00,125.61,125.71,125.5,125.59,81664.0,124.8136,124.9129,124.7043,124.7937,81664.0
2024-10-18 15:30:00,125.58,125.65,125.43,125.51,236650.0,124.7838,124.8533,124.6347,124.7142,236650.0
2024-10-21 09:30:00,125.23,125.33,124.64,124.75,199947.0,124.436,124.5354,123.8497,123.959,199947.0
2024-10-21 10:00:00,124.76,124.76,123.45,123.49,601295.0,123.969,123.969,122.6673,122.707,601295.0
2024-10-21 10:30:00,123.46,123.66,122.56,122.8,408303.0,122.6772,122.8759,121.7829,122.0214,408303.0
2024-10-21 11:00:00,122.79,122.81,122.29,122.46,270315.0,122.0115,122.0313,121.5146,121.6835,270315.0
2024-10-21 11:30:00,122.43,122.59,122.08,122.47,158829.0,121.6537,121.8127,121.306,121.6935,158829.0
2024-10-21 12:00:00,122.46,122.47,121.91,122.16,266143.0,121.6835,121.6935,121.137,121.3855,266143.0
2024-10-21 12:30:00,122.15,122.31,122.05,122.28,119843.0,121.3755,121.5345,121.2761,121.5047,119843.0
2024-10-21 13:00:00,122.27,122.41,122.07,122.08,91836.0,121.4948,121.6339,121.296,121.306,91836.0
2024-10-21 13:30:00,122.09,122.16,121.91,122.1,78799.0,121.3159,121.3855,121.137,121.3258,78799.0
2024-10-21 14:00:00,122.1,122.16,121.67,121.75,87740.0,121.3258,121.3855,120.8986,120.9781,87740.0
2024-10-21 14:30:00,121.76,121.78,121.57,121.68,76423.0,120.988,121.0079,120.7992,120.9085,76423.0
2024-10-21 15:00:00,121.68,121.84,121.62,121.63,99865.0,120.9085,121.0675,120.8489,120.8588,99865.0
2024-10-21 15:30:00,121.63,121.67,121.36,121.63,371252.0,120.8588,120.8986,120.5905,120.8588,371252.0
2024-10-22 09:30:00,120.2,120.4,118.41,118.66,496971.0,119.4379,119.6366,117.6592,117.9076,496971.0
2024-10-22 10:00:00,118.65,118.95,118.37,118.49,275260.0,117.8977,118.1958,117.6195,117.7387,275260.0
2024-10-22 10:30:00,118.5,118.86,118.32,118.8,250858.0,117.7487,118.1064,117.5698,118.0468,250858.0
2024-10-22 11:00:00,118.77,118.81,118.44,118.65,146888.0,118.0169,118.0567,117.689,117.8977,146888.0
2024-10-22 11:30:00,118.66,118.77,118.49,118.57,122847.0,117.9076,118.0169,117.7387,117.8182,122847.0
2024-10-22 12:00:00,118.55,118.78,118.49,118.71,160130.0,117.7983,118.0269,117.7387,117.9573,160130.0
2024-10-22 12:30:00,118.72,118.84,118.64,118.7,92197.0,117.9673,118.0865,117.8878,117.9474,92197.0
2024-10-22 13:00:00,118.71,118.78,118.62,118.76,69841.0,117.9573,118.0269,117.8679,118.007,69841.0
2024-10-22 13:30:00,118.75,119.03,118.69,118.92,72665.0,117.9971,118.2753,117.9375,118.166,72665.0
2024-10-22 14:00:00,118.91,119.12,118.82,119.09,56398.0,118.1561,118.3647,118.0666,118.3349,56398.0
2024-10-22 14:30:00,119.07,119.1,118.74,118.76,78441.0,118.315,118.3449,117.9871,118.007,78441.0
2024-10-22 15:00:00,118.75,118.91,118.65,118.74,106848.0,117.9971,118.1561,117.8977,117.9871,106848.0
2024-10-22 15:30:00,118.73,118.76,118.39,118.41,271667.0,117.9772,118.007,117.6394,117.6592,271667.0
2024-10-23 09:30:00,118.05,119.09,117.67,118.81,244681.0,117.3015,118.3349,116.9239,118.0567,244681.0
2024-10-23 10:00:00,118.78,119.28,118.39,118.86,238189.0,118.0269,118.5237,117.6394,118.1064,238189.0
2024-10-23 10:30:00,118.81,118.81,118.37,118.57,372387.0,118.0567,118.0567,117.6195,117.8182,372387.0
2024-10-23 11:00:00,118.59,118.73,118.33,118.42,139585.0,117.8381,117.9772,117.5797,117.6692,139585.0
2024-10-23 11:30:00,118.41,118.67,118.34,118.64,98076.0,117.6592,117.9176,117.5897,117.8878,98076.0
2024-10-23 12:00:00,118.64,118.78,118.16,118.17,82927.0,117.8878,118.0269,117.4108,117.4207,82927.0
2024-10-23 12:30:00,118.15,118.33,118.04,118.29,31511.0,117.4009,117.5797,117.2916,117.54,31511.0
2024-10-23 13:00:00,118.3,118.31,117.82,117.97,91840.0,117.5499,117.5599,117.073,117.222,91840.0
2024-10-23 13:30:00,117.99,118.01,117.72,117.77,52161.0,117.2419,117.2618,116.9736,117.0233,52161.0
2024-10-23 14:00:00,117.75,117.77,117.13,117.56,149124.0,117.0034,117.0233,116.3873,116.8146,149124.0
2024-10-23 14:30:00,117.55,117.77,117.52,117.61,86518.0,116.8047,117.0233,116.7749,116.8643,86518.0
2024-10-23 15:00:00,117.59,117.98,117.51,117.94,146795.0,116.8444,117.232,116.7649,117.1922,146795.0
2024-10-23 15:30:00,117.93,118.0,117.75,117.97,261633.0,117.1823,117.2518,117.0034,117.222,261633.0
2024-10-24 09:30:00,118.15,118.37,117.34,118.33,214174.0,117.4009,117.6195,116.596,117.5797,214174.0
2024-10-24 10:00:00,118.38,118.61,117.85,118.37,136503.0,117.6294,117.858,117.1028,117.6195,136503.0
2024-10-24 10:30:00,118.4,118.67,118.21,118.65,184108.0,117.6493,117.9176,117.4605,117.8977,184108.0
2024-10-24 11:00:00,118.66,118.78,118.33,118.33,113697.0,117.9076,118.0269,117.5797,117.5797,113697.0
2024-10-24 11:30:00,118.32,118.32,117.89,118.02,65002.0,117.5698,117.5698,117.1425,117.2717,65002.0
2024-10-24 12:00:00,118.0,118.18,117.71,118.18,61235.0,117.2518,117.4307,116.9637,117.4307,61235.0
2024-10-24 12:30:00,118.15,118.42,118.14,118.3,44336.0,117.4009,117.6692,117.3909,117.5499,44336.0
2024-10-24 13:00:00,118.27,118.58,118.27,118.53,43551.0,117.5201,117.8281,117.5201,117.7785,43551.0
2024-10-24 13:30:00,118.52,118.72,118.31,118.34,30030.0,117.7685,117.9673,117.5599,117.5897,30030.0
2024-10-24 14:00:00,118.33,118.5,118.25,118.28,44097.0,117.5797,117.7487,117.5002,117.5301,44097.0
2024-10-24 14:30:00,118.29,118.38,118.12,118.37,31958.0,117.54,117.6294,117.3711,117.6195,31958.0
2024-10-24 15:00:00,118.34,118.43,118.16,118.38,41118.0,117.5897,117.6791,117.4108,117.6294,41118.0
2024-10-24 15:30:00,118.35,118.49,118.16,118.18,188607.0,117.5996,117.7387,117.4108,117.4307,188607.0
2024-10-25 09:30:00,118.76,119.24,117.94,118.28,186683.0,118.007,118.484,117.1922,117.5301,186683.0
2024-10-25 10:00:00,118.31,118.73,118.01,118.37,164471.0,117.5599,117.9772,117.2618,117.6195,164471.0
2024-10-25 10:30:00,118.34,118.44,117.9,117.92,94811.0,117.5897,117.689,117.1525,117.1723,94811.0
2024-10-25 11:00:00,117.92,118.02,117.29,117.33,184173.0,117.1723,117.2717,116.5463,116.5861,184173.0
2024-10-25 11:30:00,117.32,117.57,117.27,117.52,52794.0,116.5761,116.8246,116.5265,116.7749,52794.0
2024-10-25 12:00:00,117.51,117.81,117.35,117.81,26002.0,116.7649,117.063,116.6059,117.063,26002.0
2024-10-25 12:30:00,117.79,117.79,117.19,117.21,51746.0,117.0432,117.0432,116.447,116.4668,51746.0
2024-10-25 13:00:00,117.21,117.32,116.85,117.02,52819.0,116.4668,116.5761,116.1091,116.278,52819.0
2024-10-25 13:30:00,117.0,117.0,116.5,116.74,93885.0,116.2582,116.2582,115.7613,115.9998,93885.0
2024-10-25 14:00:00,116.73,116.95,116.45,116.87,107987.0,115.9899,116.2085,115.7117,116.129,107987.0
2024-10-25 14:30:00,116.86,117.02,116.79,116.94,76682.0,116.1191,116.278,116.0495,116.1985,76682.0
2024-10-25 15:00:00,116.93,116.99,116.64,116.76,142815.0,116.1886,116.2482,115.9004,116.0197,142815.0
2024-10-25 15:30:00,116.75,116.82,116.44,116.56,294601.0,116.0098,116.0793,115.7017,115.821,294601.0
2024-10-28 09:30:00,117.64,119.01,117.64,118.45,272091.0,116.8941,118.2554,116.8941,117.699,272091.0
2024-10-28 10:00:00,118.47,118.5,117.88,118.37,162035.0,117.7188,117.7487,117.1326,117.6195,162035.0
2024-10-28 10:30:00,118.38,118.43,118.03,118.27,35404.0,117.6294,117.6791,117.2816,117.5201,35404.0
2024-10-28 11:00:00,118.31,118.36,117.94,117.97,50711.0,117.5599,117.6095,117.1922,117.222,50711.0
2024-10-28 11:30:00,117.98,118.05,117.62,117.67,56871.0,117.232,117.3015,116.8742,116.9239,56871.0
2024-10-28 12:00:00,117.67,117.86,117.51,117.77,91138.0,116.9239,117.1127,116.7649,117.0233,91138.0
2024-10-28 12:30:00,117.76,117.79,117.48,117.55,56289.0,117.0133,117.0432,116.7351,116.8047,56289.0
2024-10-28 13:00:00,117.56,117.6,117.4,117.49,29975.0,116.8146,116.8544,116.6556,116.7451,29975.0
2024-10-28 13:30:00,117.49,117.69,117.47,117.61,41676.0,116.7451,116.9438,116.7252,116.8643,41676.0
2024-10-28 14:00:00,117.61,117.61,117.43,117.46,43177.0,116.8643,116.8643,116.6854,116.7153,43177.0
2024-10-28 14:30:00,117.46,117.68,117.37,117.59,40409.0,116.7153,116.9339,116.6258,116.8444,40409.0
2024-10-28 15:00:00,117.49,117.8,117.41,117.72,69104.0,116.7451,117.0531,116.6656,116.9736,69104.0
2024-10-28 15:30:00,117.74,118.02,117.69,117.77,145233.0,116.9935,117.2717,116.9438,117.0233,145233.0
2024-10-29 09:30:00,113.82,113.99,111.95,113.12,912521.0,113.0983,113.2673,111.2402,112.4028,912521.0
2024-10-29 10:00:00,113.15,114.09,112.78,113.54,422067.0,112.4326,113.3666,112.0649,112.8201,422067.0
2024-10-29 10:30:00,113.54,114.32,113.48,114.21,259857.0,112.8201,113.5952,112.7605,113.4859,259857.0
2024-10-29 11:00:00,114.23,114.4,113.78,114.22,194124.0,113.5057,113.6747,113.0586,113.4958,194124.0
2024-10-29 11:30:00,114.26,114.56,114.03,114.06,123638.0,113.5355,113.8336,113.307,113.3368,123638.0
2024-10-29 12:00:00,114.08,114.61,114.06,114.34,80082.0,113.3567,113.8833,113.3368,113.615,80082.0
2024-10-29 12:30:00,114.33,114.61,114.23,114.46,71531.0,113.6051,113.8833,113.5057,113.7343,71531.0
2024-10-29 13:00:00,114.49,114.74,114.47,114.6,71718.0,113.7641,114.0125,113.7442,113.8734,71718.0
2024-10-29 13:30:00,114.62,114.67,114.31,114.58,91412.0,113.8933,113.9429,113.5852,113.8535,91412.0
2024-10-29 14:00:00,114.55,114.66,114.5,114.61,102428.0,113.8237,113.933,113.774,113.8833,102428.0
2024-10-29 14:30:00,114.62,115.07,114.6,114.97,65962.0,113.8933,114.3404,113.8734,114.241,65962.0
2024-10-29 15:00:00,114.99,115.2,114.93,115.04,86017.0,114.2609,114.4696,114.2013,114.3106,86017.0
2024-10-29 15:30:00,115.03,115.29,114.93,115.27,339597.0,114.3007,114.559,114.2013,114.5391,339597.0
2024-10-30 09:30:00,114.49,116.15,114.04,116.04,256637.0,113.7641,115.4136,113.3169,115.3043,256637.0
2024-10-30 10:00:00,116.06,116.51,115.88,115.97,320193.0,115.3241,115.7713,115.1453,115.2347,320193.0
2024-10-30 10:30:00,115.97,116.12,115.65,115.84,208466.0,115.2347,115.3837,114.9167,115.1055,208466.0
2024-10-30 11:00:00,115.83,115.93,115.53,115.66,77164.0,115.0956,115.195,114.7975,114.9267,77164.0
2024-10-30 11:30:00,115.66,115.92,115.65,115.71,50404.0,114.9267,115.185,114.9167,114.9763,50404.0
2024-10-30 12:00:00,115.7,115.71,115.36,115.39,60037.0,114.9664,114.9763,114.6286,114.6584,60037.0
2024-10-30 12:30:00,115.37,115.59,115.33,115.55,34306.0,114.6385,114.8571,114.5988,114.8174,34306.0
2024-10-30 13:00:00,115.51,115.83,115.48,115.52,39347.0,114.7776,115.0956,114.7478,114.7876,39347.0
2024-10-30 13:30:00,115.49,115.64,115.35,115.63,69242.0,114.7577,114.9068,114.6186,114.8969,69242.0
2024-10-30 14:00:00,115.64,115.85,115.5,115.5,105209.0,114.9068,115.1155,114.7677,114.7677,105209.0
2024-10-30 14:30:00,115.48,115.48,115.22,115.29,70831.0,114.7478,114.7478,114.4895,114.559,70831.0
2024-10-30 15:00:00,115.29,115.29,115.06,115.14,76710.0,114.559,114.559,114.3305,114.41,76710.0
2024-10-30 15:30:00,115.13,115.32,114.9,115.0,128307.0,114.4,114.5888,114.1715,114.2708,128307.0
2024-10-31 09:30:00,114.16,115.19,114.13,114.77,214230.0,113.4362,114.4596,113.4064,114.0423,214230.0
2024-10-31 10:00:00,114.73,114.85,114.13,114.3,90460.0,114.0026,114.1218,113.4064,113.5753,90460.0
2024-10-31 10:30:00,114.3,114.65,114.11,114.11,100908.0,113.5753,113.9231,113.3865,113.3865,100908.0
2024-10-31 11:00:00,114.08,114.28,113.75,114.04,74265.0,113.3567,113.5554,113.0288,113.3169,74265.0
2024-10-31 11:30:00,114.03,114.22,113.92,114.22,60455.0,113.307,113.4958,113.1977,113.4958,60455.0
2024-10-31 12:00:00,114.22,114.5,114.1,114.47,114605.0,113.4958,113.774,113.3766,113.7442,114605.0
2024-10-31 12:30:00,114.45,114.5,114.31,114.47,60650.0,113.7243,113.774,113.5852,113.7442,60650.0
2024-10-31 13:00:00,114.46,114.84,114.45,114.6,44691.0,113.7343,114.1119,113.7243,113.8734,44691.0
2024-10-31 13:30:00,114.61,114.68,114.5,114.58,87899.0,113.8833,113.9529,113.774,113.8535,87899.0
2024-10-31 14:00:00,114.59,114.62,114.28,114.34,65457.0,113.8634,113.8933,113.5554,113.615,65457.0
2024-10-31 14:30:00,114.33,114.48,114.23,114.45,126532.0,113.6051,113.7541,113.5057,113.7243,126532.0
2024-10-31 15:00:00,114.45,114.74,114.4,114.7,86612.0,113.7243,114.0125,113.6747,113.9728,86612.0
2024-10-31 15:30:00,114.7,114.86,114.26,114.27,198051.0,113.9728,114.1317,113.5355,113.5455,198051.0
2024-11-01 09:30:00,115.46,116.6,115.0,115.96,336117.0,114.7279,115.8607,114.2708,115.2248,336117.0
2024-11-01 10:00:00,115.99,116.21,115.5,116.2,132551.0,115.2546,115.4732,114.7677,115.4632,132551.0
2024-11-01 10:30:00,116.18,116.22,115.34,115.69,89821.0,115.4434,115.4831,114.6087,114.9565,89821.0
2024-11-01 11:00:00,115.68,115.75,115.41,115.66,56896.0,114.9465,115.0161,114.6782,114.9267,56896.0
2024-11-01 11:30:00,115.64,115.65,114.77,114.98,54408.0,114.9068,114.9167,114.0423,114.251,54408.0
2024-11-01 12:00:00,115.01,115.26,114.95,114.95,36048.0,114.2808,114.5292,114.2212,114.2212,36048.0
2024-11-01 12:30:00,114.95,115.03,114.63,114.8,26411.0,114.2212,114.3007,113.9032,114.0721,26411.0
2024-11-01 13:00:00,114.79,115.12,114.74,114.98,60219.0,114.0622,114.3901,114.0125,114.251,60219.0
2024-11-01 13:30:00,115.0,115.05,114.48,114.66,84084.0,114.2708,114.3205,113.7541,113.933,84084.0
2024-11-01 14:00:00,114.61,114.73,114.47,114.65,30292.0,113.8833,114.0026,113.7442,113.9231,30292.0
2024-11-01 14:30:00,114.63,114.83,114.59,114.74,29046.0,113.9032,114.1019,113.8634,114.0125,29046.0
2024-11-01 15:00:00,114.73,114.94,114.66,114.72,40982.0,114.0026,114.2112,113.933,113.9926,40982.0
2024-11-01 15:30:00,114.71,114.75,114.45,114.59,179740.0,113.9827,114.0224,113.7243,113.8634,179740.0
2024-11-04 09:30:00,115.01,117.39,114.91,117.38,396086.0,114.2808,116.6457,114.1814,116.6358,396086.0
2024-11-04 10:00:00,117.39,117.75,117.23,117.61,163310.0,116.6457,117.0034,116.4867,116.8643,163310.0
2024-11-04 10:30:00,117.64,117.9,117.34,117.38,194664.0,116.8941,117.1525,116.596,116.6358,194664.0
2024-11-04 11:00:00,117.39,117.44,116.85,116.87,131783.0,116.6457,116.6954,116.1091,116.129,131783.0
2024-11-04 11:30:00,116.88,116.88,116.11,116.17,90017.0,116.1389,116.1389,115.3738,115.4334,90017.0
2024-11-04 12:00:00,116.19,116.55,115.92,116.51,39117.0,115.4533,115.811,115.185,115.7713,39117.0
2024-11-04 12:30:00,116.51,116.54,116.36,116.37,36695.0,115.7713,115.8011,115.6222,115.6322,36695.0
2024-11-04 13:00:00,116.37,116.39,116.02,116.23,30571.0,115.6322,115.652,115.2844,115.493,30571.0
2024-11-04 13:30:00,116.21,116.5,116.16,116.19,57083.0,115.4732,115.7613,115.4235,115.4533,57083.0
2024-11-04 14:00:00,116.2,116.26,116.07,116.11,36276.0,115.4632,115.5229,115.3341,115.3738,36276.0
2024-11-04 14:30:00,116.09,116.27,116.03,116.03,35721.0,115.3539,115.5328,115.2943,115.2943,35721.0
2024-11-04 15:00:00,116.03,116.18,116.02,116.1,67899.0,115.2943,115.4434,115.2844,115.3639,67899.0
2024-11-04 15:30:00,116.08,116.13,115.75,115.87,145512.0,115.344,115.3937,115.0161,115.1353,145512.0
2024-11-05 09:30:00,115.5,117.8,115.26,117.71,189472.0,114.7677,117.0531,114.5292,116.9637,189472.0
2024-11-05 10:00:00,117.68,117.83,117.31,117.49,167336.0,116.9339,117.0829,116.5662,116.7451,167336.0
2024-11-05 10:30:00,117.45,118.02,117.45,117.5,101966.0,116.7053,117.2717,116.7053,116.755,101966.0
2024-11-05 11:00:00,117.48,117.88,117.35,117.4,146145.0,116.7351,117.1326,116.6059,116.6556,146145.0
2024-11-05 11:30:00,117.4,117.87,117.39,117.71,56977.0,116.6556,117.1227,116.6457,116.9637,56977.0
2024-11-05 12:00:00,117.71,117.71,117.36,117.38,35085.0,116.9637,116.9637,116.6159,116.6358,35085.0
2024-11-05 12:30:00,117.39,117.64,117.38,117.51,63284.0,116.6457,116.8941,116.6358,116.7649,63284.0
2024-11-05 13:00:00,117.52,117.67,117.37,117.53,42671.0,116.7749,116.9239,116.6258,116.7848,42671.0
2024-11-05 13:30:00,117.53,117.61,117.37,117.6,55740.0,116.7848,116.8643,116.6258,116.8544,55740.0
2024-11-05 14:00:00,117.61,117.95,117.6,117.91,40354.0,116.8643,117.2021,116.8544,117.1624,40354.0
2024-11-05 14:30:00,117.9,118.16,117.81,117.86,58028.0,117.1525,117.4108,117.063,117.1127,58028.0
2024-11-05 15:00:00,117.82,118.24,117.78,118.15,151634.0,117.073,117.4903,117.0332,117.4009,151634.0
2024-11-05 15:30:00,118.15,118.62,118.08,118.6,225660.0,117.4009,117.8679,117.3313,117.848,225660.0
2024-11-06 09:30:00,116.19,117.49,114.45,115.76,1541385.0,115.4533,116.7451,113.7243,115.026,1541385.0
2024-11-06 10:00:00,115.8,116.52,115.35,116.2,525736.0,115.0658,115.7812,114.6186,115.4632,525736.0
2024-11-06 10:30:00,116.18,116.19,115.26,115.34,291025.0,115.4434,115.4533,114.5292,114.6087,291025.0
2024-11-06 11:00:00,115.36,115.77,114.95,115.58,276511.0,114.6286,115.036,114.2212,114.8472,276511.0
2024-11-06 11:30:00,115.62,116.39,115.58,116.28,164338.0,114.8869,115.652,114.8472,115.5427,164338.0
2024-11-06 12:00:00,116.27,116.37,115.83,116.2,86330.0,115.5328,115.6322,115.0956,115.4632,86330.0
2024-11-06 12:30:00,116.14,116.66,116.1,116.65,207546.0,115.4036,115.9203,115.3639,115.9104,207546.0
2024-11-06 13:00:00,116.62,117.08,116.61,117.03,124685.0,115.8806,116.3377,115.8706,116.288,124685.0
2024-11-06 13:30:00,117.06,117.32,116.99,117.2,170428.0,116.3178,116.5761,116.2482,116.4569,170428.0
2024-11-06 14:00:00,117.21,117.5,117.14,117.2,147604.0,116.4668,116.755,116.3973,116.4569,147604.0
2024-11-06 14:30:00,117.2,117.36,116.89,117.03,80699.0,116.4569,116.6159,116.1489,116.288,80699.0
2024-11-06 15:00:00,117.03,117.68,117.01,117.68,84171.0,116.288,116.9339,116.2681,116.9339,84171.0
2024-11-06 15:30:00,117.68,117.87,117.43,117.47,308264.0,116.9339,117.1227,116.6854,116.7252,308264.0
2024-11-07 09:30:00,117.57,118.91,117.34,118.65,365055.0,116.8246,118.1561,116.596,117.8977,365055.0
2024-11-07 10:00:00,118.68,118.84,118.05,118.63,229203.0,117.9275,118.0865,117.3015,117.8778,229203.0
2024-11-07 10:30:00,118.68,119.22,118.61,118.68,98422.0,117.9275,118.4641,117.858,117.9275,98422.0
2024-11-07 11:00:00,118.69,118.76,118.07,118.08,73404.0,117.9375,118.007,117.3214,117.3313,73404.0
2024-11-07 11:30:00,118.12,118.17,117.76,117.83,84344.0,117.3711,117.4207,117.0133,117.0829,84344.0
2024-11-07 12:00:00,117.83,118.12,117.81,117.92,128115.0,117.0829,117.3711,117.063,117.1723,128115.0
2024-11-07 12:30:00,117.93,118.11,117.92,118.06,89663.0,117.1823,117.3611,117.1723,117.3114,89663.0
2024-11-07 13:00:00,118.06,118.1,117.89,117.9,46625.0,117.3114,117.3512,117.1425,117.1525,46625.0
2024-11-07 13:30:00,117.87,117.92,117.59,117.92,52852.0,117.1227,117.1723,116.8444,117.1723,52852.0
2024-11-07 14:00:00,117.94,118.15,117.47,117.72,69371.0,117.1922,117.4009,116.7252,116.9736,69371.0
2024-11-07 14:30:00,117.74,118.15,117.56,118.15,128780.0,116.9935,117.4009,116.8146,117.4009,128780.0
2024-11-07 15:00:00,118.14,118.6,117.84,118.21,164594.0,117.3909,117.848,117.0928,117.4605,164594.0
2024-11-07 15:30:00,118.22,118.38,118.11,118.2,292743.0,117.4704,117.6294,117.3611,117.4506,292743.0
2024-11-08 09:30:00,118.15,118.91,117.96,118.51,173556.0,117.4009,118.1561,117.2121,117.7586,173556.0
2024-11-08 10:00:00,118.58,119.18,118.1,118.97,150184.0,117.8281,118.4243,117.3512,118.2157,150184.0
2024-11-08 10:30:00,118.98,119.33,118.89,119.3,75483.0,118.2256,118.5734,118.1362,118.5436,75483.0
2024-11-08 11:00:00,119.24,119.5,119.12,119.14,40267.0,118.484,118.7423,118.3647,118.3846,40267.0
2024-11-08 11:30:00,119.17,119.18,118.87,118.98,32195.0,118.4144,118.4243,118.1163,118.2256,32195.0
2024-11-08 12:00:00,118.93,119.01,118.61,118.65,43596.0,118.1759,118.2554,117.858,117.8977,43596.0
2024-11-08 12:30:00,118.66,118.82,118.6,118.71,25205.0,117.9076,118.0666,117.848,117.9573,25205.0
2024-11-08 13:00:00,118.7,118.83,118.62,118.79,28067.0,117.9474,118.0766,117.8679,118.0368,28067.0
2024-11-08 13:30:00,118.79,118.94,118.73,118.85,42409.0,118.0368,118.1859,117.9772,118.0964,42409.0
2024-11-08 14:00:00,118.87,119.07,118.83,118.99,21609.0,118.1163,118.315,118.0766,118.2355,21609.0
2024-11-08 14:30:00,118.98,119.08,118.92,118.97,27357.0,118.2256,118.325,118.166,118.2157,27357.0
2024-11-08 15:00:00,118.96,118.96,118.65,118.71,31503.0,118.2057,118.2057,117.8977,117.9573,31503.0
2024-11-08 15:30:00,118.69,118.86,118.56,118.75,123589.0,117.9375,118.1064,117.8083,117.9971,123589.0
2024-11-11 09:30:00,119.7,120.26,119.05,119.6,193051.0,118.941,119.4975,118.2952,118.8417,193051.0
2024-11-11 10:00:00,119.54,119.83,119.07,119.58,68397.0,118.7821,119.0702,118.315,118.8218,68397.0
2024-11-11 10:30:00,119.59,119.87,119.43,119.84,37376.0,118.8317,119.11,118.6728,119.0802,37376.0
2024-11-11 11:00:00,119.81,119.99,119.67,119.7,52252.0,119.0504,119.2292,118.9112,118.941,52252.0
2024-11-11 11:30:00,119.71,120.13,119.68,120.07,43531.0,118.951,119.3683,118.9212,119.3087,43531.0
2024-11-11 12:00:00,120.05,120.14,119.83,119.86,58919.0,119.2888,119.3783,119.0702,119.1,58919.0
2024-11-11 12:30:00,119.86,119.96,119.76,119.82,86307.0,119.1,119.1994,119.0007,119.0603,86307.0
2024-11-11 13:00:00,119.79,119.79,119.23,119.48,32786.0,119.0305,119.0305,118.474,118.7224,32786.0
2024-11-11 13:30:00,119.46,119.49,119.32,119.36,26956.0,118.7026,118.7324,118.5635,118.6032,26956.0
2024-11-11 14:00:00,119.37,119.47,119.25,119.42,88034.0,118.6131,118.7125,118.4939,118.6628,88034.0
2024-11-11 14:30:00,119.41,119.41,119.21,119.21,32628.0,118.6529,118.6529,118.4542,118.4542,32628.0
2024-11-11 15:00:00,119.18,119.25,119.02,119.18,90792.0,118.4243,118.4939,118.2654,118.4243,90792.0
2024-11-11 15:30:00,119.18,119.44,119.13,119.27,183104.0,118.4243,118.6827,118.3747,118.5138,183104.0
2024-11-12 09:30:00,118.66,119.11,118.23,118.35,130795.0,117.9076,118.3548,117.4804,117.5996,130795.0
2024-11-12 10:00:00,118.33,118.46,117.35,117.5,165938.0,117.5797,117.7089,116.6059,116.755,165938.0
2024-11-12 10:30:00,117.51,117.63,116.89,117.06,305477.0,116.7649,116.8842,116.1489,116.3178,305477.0
2024-11-12 11:00:00,117.07,117.29,116.95,117.16,101352.0,116.3277,116.5463,116.2085,116.4172,101352.0
2024-11-12 11:30:00,117.15,117.34,116.75,116.76,51209.0,116.4072,116.596,116.0098,116.0197,51209.0
2024-11-12 12:00:00,116.75,116.87,116.49,116.6,159879.0,116.0098,116.129,115.7514,115.8607,159879.0
2024-11-12 12:30:00,116.57,116.61,116.17,116.27,106951.0,115.8309,115.8706,115.4334,115.5328,106951.0
2024-11-12 13:00:00,116.25,116.5,116.22,116.48,53352.0,115.5129,115.7613,115.4831,115.7415,53352.0
2024-11-12 13:30:00,116.47,116.73,116.42,116.67,96286.0,115.7315,115.9899,115.6818,115.9303,96286.0
2024-11-12 14:00:00,116.65,117.06,116.65,116.88,60082.0,115.9104,116.3178,115.9104,116.1389,60082.0
2024-11-12 14:30:00,116.86,116.88,116.71,116.76,28893.0,116.1191,116.1389,115.97,116.0197,28893.0
2024-11-12 15:00:00,116.75,116.75,116.48,116.5,76151.0,116.0098,116.0098,115.7415,115.7613,76151.0
2024-11-12 15:30:00,116.5,116.51,116.11,116.18,378819.0,115.7613,115.7713,115.3738,115.4434,378819.0
2024-11-13 09:30:00,117.83,118.21,117.43,118.09,390578.0,117.0829,117.4605,116.6854,117.3413,390578.0
2024-11-13 10:00:00,118.06,118.06,117.2,117.61,185746.0,117.3114,117.3114,116.4569,116.8643,185746.0
2024-11-13 10:30:00,117.57,117.67,117.33,117.58,117603.0,116.8246,116.9239,116.5861,116.8345,117603.0
2024-11-13 11:00:00,117.6,117.61,117.22,117.33,62976.0,116.8544,116.8643,116.4768,116.5861,62976.0
2024-11-13 11:30:00,117.33,117.71,117.15,117.71,71695.0,116.5861,116.9637,116.4072,116.9637,71695.0
2024-11-13 12:00:00,117.7,117.8,117.16,117.17,59024.0,116.9537,117.0531,116.4172,116.4271,59024.0
2024-11-13 12:30:00,117.15,117.44,117.11,117.41,43885.0,116.4072,116.6954,116.3675,116.6656,43885.0
2024-11-13 13:00:00,117.43,117.43,117.12,117.21,79585.0,116.6854,116.6854,116.3774,116.4668,79585.0
2024-11-13 13:30:00,117.19,117.23,116.91,116.93,63875.0,116.447,116.4867,116.1687,116.1886,63875.0
2024-11-13 14:00:00,116.94,117.01,116.71,116.75,57567.0,116.1985,116.2681,115.97,116.0098,57567.0
2024-11-13 14:30:00,116.74,116.79,116.27,116.37,48071.0,115.9998,116.0495,115.5328,115.6322,48071.0
2024-11-13 15:00:00,116.35,116.75,116.2,116.54,92349.0,115.6123,116.0098,115.4632,115.8011,92349.0
2024-11-13 15:30:00,116.54,116.75,116.25,116.41,218800.0,115.8011,116.0098,115.5129,115.6719,218800.0
2024-11-14 09:30:00,116.73,117.54,116.73,117.34,120985.0,115.9899,116.7947,115.9899,116.596,120985.0
2024-11-14 10:00:00,117.29,117.76,117.12,117.69,92539.0,116.5463,117.0133,116.3774,116.9438,92539.0
2024-11-14 10:30:00,117.67,118.06,117.58,117.59,150267.0,116.9239,117.3114,116.8345,116.8444,150267.0
2024-11-14 11:00:00,117.57,117.62,117.29,117.33,75201.0,116.8246,116.8742,116.5463,116.5861,75201.0
2024-11-14 11:30:00,117.29,117.35,116.91,117.05,39504.0,116.5463,116.6059,116.1687,116.3079,39504.0
2024-11-14 12:00:00,116.99,117.11,116.9,116.98,24546.0,116.2482,116.3675,116.1588,116.2383,24546.0
2024-11-14 12:30:00,116.98,117.02,116.55,116.95,35287.0,116.2383,116.278,115.811,116.2085,35287.0
2024-11-14 13:00:00,116.93,116.99,116.84,116.85,21313.0,116.1886,116.2482,116.0992,116.1091,21313.0
2024-11-14 13:30:00,116.84,117.04,116.81,116.91,25463.0,116.0992,116.2979,116.0694,116.1687,25463.0
2024-11-14 14:00:00,116.9,117.32,116.9,117.29,41276.0,116.1588,116.5761,116.1588,116.5463,41276.0
2024-11-14 14:30:00,117.28,117.37,117.18,117.32,25225.0,116.5364,116.6258,116.437,116.5761,25225.0
2024-11-14 15:00:00,117.32,117.33,116.36,116.75,154934.0,116.5761,116.5861,115.6222,116.0098,154934.0
2024-11-14 15:30:00,116.78,116.82,116.45,116.74,146900.0,116.0396,116.0793,115.7117,115.9998,146900.0
2024-11-15 09:30:00,116.46,116.61,115.68,115.79,267444.0,115.7216,115.8706,114.9465,115.0558,267444.0
2024-11-15 10:00:00,115.79,115.79,115.33,115.73,114980.0,115.0558,115.0558,114.5988,114.9962,114980.0
2024-11-15 10:30:00,115.7,115.83,115.37,115.46,62132.0,114.9664,115.0956,114.6385,114.7279,62132.0
2024-11-15 11:00:00,115.46,116.03,115.41,115.95,82060.0,114.7279,115.2943,114.6782,115.2148,82060.0
2024-11-15 11:30:00,115.92,116.06,115.63,115.91,29032.0,115.185,115.3241,114.8969,115.1751,29032.0
2024-11-15 12:00:00,115.89,115.99,115.74,115.86,27081.0,115.1552,115.2546,115.0062,115.1254,27081.0
2024-11-15 12:30:00,115.87,115.94,115.71,115.85,71113.0,115.1353,115.2049,114.9763,115.1155,71113.0
2024-11-15 13:00:00,115.84,115.89,115.71,115.84,83735.0,115.1055,115.1552,114.9763,115.1055,83735.0
2024-11-15 13:30:00,115.78,115.88,115.63,115.69,20686.0,115.0459,115.1453,114.8969,114.9565,20686.0
2024-11-15 14:00:00,115.68,115.72,115.55,115.61,39181.0,114.9465,114.9863,114.8174,114.877,39181.0
2024-11-15 14:30:00,115.61,115.88,115.57,115.75,55147.0,114.877,115.1453,114.8372,115.0161,55147.0
2024-11-15 15:00:00,115.75,116.03,115.71,115.88,47696.0,115.0161,115.2943,114.9763,115.1453,47696.0
2024-11-15 15:30:00,115.89,116.0,115.68,115.71,162592.0,115.1552,115.2645,114.9465,114.9763,162592.0
2024-11-18 09:30:00,115.4,115.73,114.88,115.37,92808.0,114.6683,114.9962,114.1516,114.6385,92808.0
2024-11-18 10:00:00,115.3,116.0,115.18,115.89,55850.0,114.5689,115.2645,114.4497,115.1552,55850.0
2024-11-18 10:30:00,115.89,116.03,115.82,115.87,21514.0,115.1552,115.2943,115.0856,115.1353,21514.0
2024-11-18 11:00:00,115.88,116.26,115.77,116.05,35766.0,115.1453,115.5229,115.036,115.3142,35766.0
2024-11-18 11:30:00,116.05,116.39,116.04,116.12,48477.0,115.3142,115.652,115.3043,115.3837,48477.0
2024-11-18 12:00:00,116.12,116.22,115.79,116.18,44393.0,115.3837,115.4831,115.0558,115.4434,44393.0
2024-11-18 12:30:00,116.18,116.27,116.02,116.09,46232.0,115.4434,115.5328,115.2844,115.3539,46232.0
2024-11-18 13:00:00,116.04,116.05,115.63,115.68,18339.0,115.3043,115.3142,114.8969,114.9465,18339.0
2024-11-18 13:30:00,115.66,115.83,115.4,115.83,57473.0,114.9267,115.0956,114.6683,115.0956,57473.0
2024-11-18 14:00:00,115.8,115.8,115.46,115.48,28735.0,115.0658,115.0658,114.7279,114.7478,28735.0
2024-11-18 14:30:00,115.48,115.55,115.31,115.39,84591.0,114.7478,114.8174,114.5789,114.6584,84591.0
2024-11-18 15:00:00,115.38,115.64,115.33,115.55,42516.0,114.6484,114.9068,114.5988,114.8174,42516.0
2024-11-18 15:30:00,115.55,115.57,115.31,115.49,244617.0,114.8174,114.8372,114.5789,114.7577,244617.0
2024-11-19 09:30:00,114.62,115.09,113.69,114.22,154960.0,113.8933,114.3603,112.9692,113.4958,154960.0
2024-11-19 10:00:00,114.15,114.38,113.78,114.34,49436.0,113.4262,113.6548,113.0586,113.615,49436.0
2024-11-19 10:30:00,114.32,114.86,114.22,114.78,110522.0,113.5952,114.1317,113.4958,114.0522,110522.0
2024-11-19 11:00:00,114.78,115.2,114.73,115.18,56444.0,114.0522,114.4696,114.0026,114.4497,56444.0
2024-11-19 11:30:00,115.15,115.28,115.07,115.18,21673.0,114.4199,114.5491,114.3404,114.4497,21673.0
2024-11-19 12:00:00,115.18,115.26,115.06,115.26,28729.0,114.4497,114.5292,114.3305,114.5292,28729.0
2024-11-19 12:30:00,115.28,115.42,115.17,115.17,25035.0,114.5491,114.6882,114.4398,114.4398,25035.0
2024-11-19 13:00:00,115.15,115.29,115.06,115.18,42256.0,114.4199,114.559,114.3305,114.4497,42256.0
2024-11-19 13:30:00,115.15,115.61,115.02,115.61,20818.0,114.4199,114.877,114.2907,114.877,20818.0
2024-11-19 14:00:00,115.59,115.71,115.5,115.56,29228.0,114.8571,114.9763,114.7677,114.8273,29228.0
2024-11-19 14:30:00,115.56,115.58,115.26,115.38,26388.0,114.8273,114.8472,114.5292,114.6484,26388.0
2024-11-19 15:00:00,115.38,115.54,115.32,115.41,39244.0,114.6484,114.8074,114.5888,114.6782,39244.0
2024-11-19 15:30:00,115.41,115.45,115.25,115.41,95748.0,114.6782,114.718,114.5193,114.6782,95748.0
2024-11-20 09:30:00,116.3,116.7,115.57,115.98,87577.0,115.5626,115.9601,114.8372,115.2446,87577.0
2024-11-20 10:00:00,116.0,116.17,115.51,115.86,116792.0,115.2645,115.4334,114.7776,115.1254,116792.0
2024-11-20 10:30:00,115.86,116.52,115.74,116.39,48760.0,115.1254,115.7812,115.0062,115.652,48760.0
2024-11-20 11:00:00,116.35,116.35,115.96,116.01,46966.0,115.6123,115.6123,115.2248,115.2744,46966.0
2024-11-20 11:30:00,116.0,116.48,115.93,116.43,28433.0,115.2645,115.7415,115.195,115.6918,28433.0
2024-11-20 12:00:00,116.42,116.51,116.12,116.32,25294.0,115.6818,115.7713,115.3837,115.5825,25294.0
2024-11-20 12:30:00,116.32,116.63,116.25,116.25,34895.0,115.5825,115.8905,115.5129,115.5129,34895.0
2024-11-20 13:00:00,116.25,116.32,116.13,116.25,44035.0,115.5129,115.5825,115.3937,115.5129,44035.0
2024-11-20 13:30:00,116.22,116.32,116.09,116.12,45630.0,115.4831,115.5825,115.3539,115.3837,45630.0
2024-11-20 14:00:00,116.13,116.23,116.08,116.11,35655.0,115.3937,115.493,115.344,115.3738,35655.0
2024-11-20 14:30:00,116.11,116.31,116.09,116.13,47476.0,115.3738,115.5725,115.3539,115.3937,47476.0
2024-11-20 15:00:00,116.12,116.41,116.05,116.33,55322.0,115.3837,115.6719,115.3142,115.5924,55322.0
2024-11-20 15:30:00,116.35,116.73,116.35,116.59,240336.0,115.6123,115.9899,115.6123,115.8508,240336.0
2024-11-21 09:30:00,117.18,117.77,116.81,117.61,97192.0,116.437,117.0233,116.0694,116.8643,97192.0
2024-11-21 10:00:00,117.59,117.94,117.24,117.51,59979.0,116.8444,117.1922,116.4966,116.7649,59979.0
2024-11-21 10:30:00,117.46,118.52,117.41,118.36,77237.0,116.7153,117.7685,116.6656,117.6095,77237.0
2024-11-21 11:00:00,118.4,118.85,118.25,118.79,32929.0,117.6493,118.0964,117.5002,118.0368,32929.0
2024-11-21 11:30:00,118.77,118.79,118.32,118.53,57074.0,118.0169,118.0368,117.5698,117.7785,57074.0
2024-11-21 12:00:00,118.51,118.57,118.25,118.48,25423.0,117.7586,117.8182,117.5002,117.7288,25423.0
2024-11-21 12:30:00,118.49,118.56,118.27,118.37,36297.0,117.7387,117.8083,117.5201,117.6195,36297.0
2024-11-21 13:00:00,118.37,118.49,118.33,118.47,81645.0,117.6195,117.7387,117.5797,117.7188,81645.0
2024-11-21 13:30:00,118.46,118.57,118.36,118.41,28318.0,117.7089,117.8182,117.6095,117.6592,28318.0
2024-11-21 14:00:00,118.42,118.56,118.29,118.56,18255.0,117.6692,117.8083,117.54,117.8083,18255.0
2024-11-21 14:30:00,118.55,118.56,118.16,118.32,26516.0,117.7983,117.8083,117.4108,117.5698,26516.0
2024-11-21 15:00:00,118.29,118.38,118.21,118.3,39846.0,117.54,117.6294,117.4605,117.5499,39846.0
2024-11-21 15:30:00,118.29,118.37,117.9,117.93,161201.0,117.54,117.6195,117.1525,117.1823,161201.0
2024-11-22 09:30:00,118.8,119.34,118.63,119.34,116732.0,118.0468,118.5833,117.8778,118.5833,116732.0
2024-11-22 10:00:00,119.28,119.32,118.83,118.99,103684.0,118.5237,118.5635,118.0766,118.2355,103684.0
2024-11-22 10:30:00,119.02,119.59,119.0,119.58,166335.0,118.2654,118.8317,118.2455,118.8218,166335.0
2024-11-22 11:00:00,119.59,119.62,119.07,119.29,67518.0,118.8317,118.8616,118.315,118.5336,67518.0
2024-11-22 11:30:00,119.28,119.46,119.2,119.46,90847.0,118.5237,118.7026,118.4442,118.7026,90847.0
2024-11-22 12:00:00,119.45,119.61,119.34,119.51,46284.0,118.6926,118.8516,118.5833,118.7523,46284.0
2024-11-22 12:30:00,119.51,119.6,119.25,119.53,104052.0,118.7523,118.8417,118.4939,118.7721,104052.0
2024-11-22 13:00:00,119.53,119.74,119.48,119.65,105969.0,118.7721,118.9808,118.7224,118.8914,105969.0
2024-11-22 13:30:00,119.65,119.72,119.54,119.69,49824.0,118.8914,118.9609,118.7821,118.9311,49824.0
2024-11-22 14:00:00,119.68,119.78,119.59,119.73,89525.0,118.9212,119.0205,118.8317,118.9709,89525.0
2024-11-22 14:30:00,119.72,119.87,119.68,119.77,66437.0,118.9609,119.11,118.9212,119.0106,66437.0
2024-11-22 15:00:00,119.76,119.76,119.45,119.57,56595.0,119.0007,119.0007,118.6926,118.8119,56595.0
2024-11-22 15:30:00,119.58,120.05,119.43,119.95,276139.0,118.8218,119.2888,118.6728,119.1895,276139.0
2024-11-25 09:30:00,121.62,124.1,121.57,124.04,405537.0,120.8489,123.3131,120.7992,123.2535,405537.0
2024-11-25 10:00:00,124.03,125.51,123.78,125.51,520205.0,123.2436,124.7142,122.9952,124.7142,520205.0
2024-11-25 10:30:00,125.49,126.06,125.39,126.05,424728.0,124.6943,125.2607,124.595,125.2508,424728.0
2024-11-25 11:00:00,126.05,126.09,125.7,125.7,225593.0,125.2508,125.2905,124.903,124.903,225593.0
2024-11-25 11:30:00,125.73,125.75,124.84,125.05,192266.0,124.9328,124.9527,124.0485,124.2571,192266.0
2024-11-25 12:00:00,125.08,125.5,124.9,124.95,144016.0,124.2869,124.7043,124.1081,124.1578,144016.0
2024-11-25 12:30:00,124.95,125.3,124.87,125.27,159285.0,124.1578,124.5055,124.0783,124.4757,159285.0
2024-11-25 13:00:00,125.27,125.83,125.26,125.8,188011.0,124.4757,125.0322,124.4658,125.0024,188011.0
2024-11-25 13:30:00,125.81,125.97,125.79,125.88,96738.0,125.0123,125.1713,124.9924,125.0819,96738.0
2024-11-25 14:00:00,125.87,125.88,125.63,125.76,128684.0,125.0719,125.0819,124.8334,124.9626,128684.0
2024-11-25 14:30:00,125.76,125.78,125.6,125.64,101257.0,124.9626,124.9825,124.8036,124.8434,101257.0
2024-11-25 15:00:00,125.63,125.8,125.43,125.59,309235.0,124.8334,125.0024,124.6347,124.7937,309235.0
2024-11-25 15:30:00,125.59,125.75,125.15,125.16,477086.0,124.7937,124.9527,124.3565,124.3664,477086.0
2024-11-26 09:30:00,124.23,124.23,122.59,123.0,137264.0,123.4423,123.4423,121.8127,122.2201,137264.0
2024-11-26 10:00:00,123.02,123.05,122.4,122.48,127201.0,122.24,122.2698,121.6239,121.7034,127201.0
2024-11-26 10:30:00,122.47,122.85,121.82,122.76,212543.0,121.6935,122.0711,121.0476,121.9816,212543.0
2024-11-26 11:00:00,122.77,122.87,122.37,122.71,57579.0,121.9916,122.0909,121.5941,121.932,57579.0
2024-11-26 11:30:00,122.66,122.73,122.27,122.36,42022.0,121.8823,121.9518,121.4948,121.5842,42022.0
2024-11-26 12:00:00,122.37,122.59,122.19,122.49,24199.0,121.5941,121.8127,121.4153,121.7134,24199.0
2024-11-26 12:30:00,122.5,122.75,122.5,122.74,35678.0,121.7233,121.9717,121.7233,121.9618,35678.0
2024-11-26 13:00:00,122.77,122.81,122.55,122.58,77005.0,121.9916,122.0313,121.773,121.8028,77005.0
2024-11-26 13:30:00,122.59,122.72,122.43,122.49,99706.0,121.8127,121.9419,121.6537,121.7134,99706.0
2024-11-26 14:00:00,122.48,122.65,122.48,122.61,32892.0,121.7034,121.8723,121.7034,121.8326,32892.0
2024-11-26 14:30:00,122.61,122.66,122.51,122.54,23995.0,121.8326,121.8823,121.7332,121.763,23995.0
2024-11-26 15:00:00,122.53,122.78,122.39,122.63,50064.0,121.7531,122.0015,121.614,121.8525,50064.0
2024-11-26 15:30:00,122.63,123.05,122.56,122.78,194381.0,121.8525,122.2698,121.7829,122.0015,194381.0
2024-11-27 09:30:00,123.66,124.39,123.03,123.24,84783.0,122.8759,123.6013,122.2499,122.4586,84783.0
2024-11-27 10:00:00,123.18,123.35,122.7,122.97,49233.0,122.399,122.5679,121.922,122.1903,49233.0
2024-11-27 10:30:00,122.95,123.1,122.65,122.78,181592.0,122.1704,122.3195,121.8723,122.0015,181592.0
2024-11-27 11:00:00,122.75,123.08,122.66,122.67,16763.0,121.9717,122.2996,121.8823,121.8922,16763.0
2024-11-27 11:30:00,122.54,122.8,122.49,122.63,36132.0,121.763,122.0214,121.7134,121.8525,36132.0
2024-11-27 12:00:00,122.59,122.67,122.41,122.5,22203.0,121.8127,121.8922,121.6339,121.7233,22203.0
2024-11-27 12:30:00,122.43,122.55,122.39,122.48,9791.0,121.6537,121.773,121.614,121.7034,9791.0
2024-11-27 13:00:00,122.46,122.51,122.37,122.42,12658.0,121.6835,121.7332,121.5941,121.6438,12658.0
2024-11-27 13:30:00,122.37,122.52,122.33,122.52,12718.0,121.5941,121.7432,121.5544,121.7432,12718.0
2024-11-27 14:00:00,122.51,122.67,122.45,122.53,23976.0,121.7332,121.8922,121.6736,121.7531,23976.0
2024-11-27 14:30:00,122.51,122.77,122.51,122.67,24512.0,121.7332,121.9916,121.7332,121.8922,24512.0
2024-11-27 15:00:00,122.71,122.72,122.53,122.55,37252.0,121.932,121.9419,121.7531,121.773,37252.0
2024-11-27 15:30:00,122.54,122.66,122.47,122.55,113253.0,121.763,121.8823,121.6935,121.773,113253.0
2024-11-29 09:30:00,123.45,124.45,123.05,123.08,229908.0,122.6673,123.6609,122.2698,122.2996,229908.0
2024-11-29 10:00:00,123.09,123.32,122.74,122.97,54149.0,122.3096,122.5381,121.9618,122.1903,54149.0
2024-11-29 10:30:00,123.04,123.26,123.0,123.11,31003.0,122.2599,122.4785,122.2201,122.3294,31003.0
2024-11-29 11:00:00,123.13,123.18,122.86,123.13,26064.0,122.3493,122.399,122.081,122.3493,26064.0
2024-11-29 11:30:00,123.13,123.17,122.95,123.11,44024.0,122.3493,122.389,122.1704,122.3294,44024.0
2024-11-29 12:00:00,123.12,123.25,122.99,123.09,30741.0,122.3394,122.4685,122.2102,122.3096,30741.0
2024-11-29 12:30:00,123.1,123.43,122.79,122.93,156442.0,122.3195,122.6474,122.0115,122.1506,156442.0
2024-12-02 09:30:00,122.6,123.0,121.74,121.78,249365.0,121.8227,122.2201,120.9681,121.0079,249365.0
2024-12-02 10:00:00,121.81,122.31,121.5,122.29,59816.0,121.0377,121.5345,120.7296,121.5146,59816.0
2024-12-02 10:30:00,122.28,122.46,122.12,122.39,47038.0,121.5047,121.6835,121.3457,121.614,47038.0
2024-12-02 11:00:00,122.36,122.7,122.14,122.7,48089.0,121.5842,121.922,121.3656,121.922,48089.0
2024-12-02 11:30:00,122.72,122.86,122.59,122.86,134778.0,121.9419,122.081,121.8127,122.081,134778.0
2024-12-02 12:00:00,122.85,122.99,122.76,122.89,139534.0,122.0711,122.2102,121.9816,122.1108,139534.0
2024-12-02 12:30:00,122.88,123.16,122.86,123.02,78072.0,122.1009,122.3791,122.081,122.24,78072.0
2024-12-02 13:00:00,123.03,123.14,122.88,123.13,27990.0,122.2499,122.3592,122.1009,122.3493,27990.0
2024-12-02 13:30:00,123.13,123.17,123.02,123.14,26054.0,122.3493,122.389,122.24,122.3592,26054.0
2024-12-02 14:00:00,123.11,123.13,122.8,122.93,11820.0,122.3294,122.3493,122.0214,122.1506,11820.0
2024-12-02 14:30:00,122.91,123.01,122.86,122.96,21240.0,122.1307,122.2301,122.081,122.1804,21240.0
2024-12-02 15:00:00,122.93,123.01,122.82,123.0,68479.0,122.1506,122.2301,122.0413,122.2201,68479.0
2024-12-02 15:30:00,123.0,123.02,122.42,122.54,100141.0,122.2201,122.24,121.6438,121.763,100141.0
2024-12-03 09:30:00,122.91,123.35,122.12,122.2,100624.0,122.1307,122.5679,121.3457,121.4252,100624.0
2024-12-03 10:00:00,122.16,122.67,122.03,122.66,24696.0,121.3855,121.8922,121.2563,121.8823,24696.0
2024-12-03 10:30:00,122.63,122.65,121.99,122.13,117015.0,121.8525,121.8723,121.2165,121.3556,117015.0
2024-12-03 11:00:00,122.13,122.13,121.57,121.67,35116.0,121.3556,121.3556,120.7992,120.8986,35116.0
2024-12-03 11:30:00,121.64,121.79,121.49,121.65,21337.0,120.8687,121.0178,120.7197,120.8787,21337.0
2024-12-03 12:00:00,121.64,122.1,121.59,122.08,32457.0,120.8687,121.3258,120.8191,121.306,32457.0
2024-12-03 12:30:00,122.1,122.49,122.07,122.4,47388.0,121.3258,121.7134,121.296,121.6239,47388.0
2024-12-03 13:00:00,122.38,122.38,122.02,122.03,28989.0,121.6041,121.6041,121.2463,121.2563,28989.0
2024-12-03 13:30:00,122.01,122.1,121.92,122.0,24486.0,121.2364,121.3258,121.147,121.2265,24486.0
2024-12-03 14:00:00,121.98,122.16,121.95,122.15,34234.0,121.2066,121.3855,121.1768,121.3755,34234.0
2024-12-03 14:30:00,122.17,122.37,122.17,122.33,34142.0,121.3954,121.5941,121.3954,121.5544,34142.0
2024-12-03 15:00:00,122.32,122.45,122.25,122.43,37086.0,121.5444,121.6736,121.4749,121.6537,37086.0
2024-12-03 15:30:00,122.43,122.48,122.2,122.24,198758.0,121.6537,121.7034,121.4252,121.4649,198758.0
2024-12-04 09:30:00,121.57,121.89,120.76,121.25,109460.0,120.7992,121.1172,119.9943,120.4812,109460.0
2024-12-04 10:00:00,121.18,121.32,120.56,121.04,127446.0,120.4117,120.5508,119.7956,120.2726,127446.0
2024-12-04 10:30:00,121.0,121.19,120.54,120.67,38291.0,120.2328,120.4216,119.7757,119.9049,38291.0
2024-12-04 11:00:00,120.63,120.83,120.51,120.76,29101.0,119.8652,120.0639,119.7459,119.9943,29101.0
2024-12-04 11:30:00,120.77,120.97,120.69,120.75,49142.0,120.0043,120.203,119.9248,119.9844,49142.0
2024-12-04 12:00:00,120.75,120.85,120.61,120.77,66098.0,119.9844,120.0838,119.8453,120.0043,66098.0
2024-12-04 12:30:00,120.76,120.85,120.64,120.79,22816.0,119.9943,120.0838,119.8751,120.0241,22816.0
2024-12-04 13:00:00,120.78,120.78,120.26,120.28,28984.0,120.0142,120.0142,119.4975,119.5174,28984.0
2024-12-04 13:30:00,120.21,120.3,120.03,120.22,33955.0,119.4478,119.5372,119.269,119.4578,33955.0
2024-12-04 14:00:00,120.23,120.36,120.12,120.29,28300.0,119.4677,119.5969,119.3584,119.5273,28300.0
2024-12-04 14:30:00,120.26,120.48,120.23,120.32,29578.0,119.4975,119.7161,119.4677,119.5571,29578.0
2024-12-04 15:00:00,120.32,120.62,120.3,120.47,48612.0,119.5571,119.8552,119.5372,119.7062,48612.0
2024-12-04 15:30:00,120.5,120.71,120.37,120.52,179429.0,119.736,119.9446,119.6068,119.7558,179429.0
2024-12-05 09:30:00,120.57,120.75,119.89,120.52,122277.0,119.8055,119.9844,119.1298,119.7558,122277.0
2024-12-05 10:00:00,120.54,120.67,119.56,119.66,128191.0,119.7757,119.9049,118.8019,118.9013,128191.0
2024-12-05 10:30:00,119.59,119.76,119.46,119.55,57334.0,118.8317,119.0007,118.7026,118.792,57334.0
2024-12-05 11:00:00,119.54,119.55,119.04,119.31,88543.0,118.7821,118.792,118.2852,118.5535,88543.0
2024-12-05 11:30:00,119.28,119.39,119.07,119.24,39991.0,118.5237,118.633,118.315,118.484,39991.0
2024-12-05 12:00:00,119.25,119.34,119.15,119.16,24440.0,118.4939,118.5833,118.3945,118.4045,24440.0
2024-12-05 12:30:00,119.14,119.21,119.0,119.18,22965.0,118.3846,118.4542,118.2455,118.4243,22965.0
2024-12-05 13:00:00,119.18,119.19,118.91,118.99,27356.0,118.4243,118.4343,118.1561,118.2355,27356.0
2024-12-05 13:30:00,118.97,119.08,118.87,118.93,56477.0,118.2157,118.325,118.1163,118.1759,56477.0
2024-12-05 14:00:00,118.91,119.12,118.85,119.03,55630.0,118.1561,118.3647,118.0964,118.2753,55630.0
2024-12-05 14:30:00,119.01,119.29,119.0,119.08,34896.0,118.2554,118.5336,118.2455,118.325,34896.0
2024-12-05 15:00:00,119.08,119.08,118.86,118.94,107205.0,118.325,118.325,118.1064,118.1859,107205.0
2024-12-05 15:30:00,118.93,119.05,118.62,118.71,327276.0,118.1759,118.2952,117.8679,117.9573,327276.0
2024-12-06 09:30:00,120.35,120.78,119.53,119.89,170136.0,119.5869,120.0142,118.7721,119.1298,170136.0
2024-12-06 10:00:00,119.89,120.35,119.43,119.66,215988.0,119.1298,119.5869,118.6728,118.9013,215988.0
2024-12-06 10:30:00,119.66,119.82,119.62,119.65,30614.0,118.9013,119.0603,118.8616,118.8914,30614.0
2024-12-06 11:00:00,119.53,119.54,118.8,118.81,25226.0,118.7721,118.7821,118.0468,118.0567,25226.0
2024-12-06 11:30:00,118.77,118.97,118.6,118.93,26955.0,118.0169,118.2157,117.848,118.1759,26955.0
2024-12-06 12:00:00,118.89,118.95,118.65,118.76,24957.0,118.1362,118.1958,117.8977,118.007,24957.0
2024-12-06 12:30:00,118.75,118.89,118.65,118.8,32243.0,117.9971,118.1362,117.8977,118.0468,32243.0
2024-12-06 13:00:00,118.74,118.94,118.69,118.91,20201.0,117.9871,118.1859,117.9375,118.1561,20201.0
2024-12-06 13:30:00,118.88,118.96,118.72,118.91,19843.0,118.1262,118.2057,117.9673,118.1561,19843.0
2024-12-06 14:00:00,118.92,118.96,118.72,118.85,13983.0,118.166,118.2057,117.9673,118.0964,13983.0
2024-12-06 14:30:00,118.83,119.01,118.78,118.93,22488.0,118.0766,118.2554,118.0269,118.1759,22488.0
2024-12-06 15:00:00,118.94,118.99,118.82,118.89,48424.0,118.1859,118.2355,118.0666,118.1362,48424.0
2024-12-06 15:30:00,118.84,119.14,118.8,119.1,252964.0,118.0865,118.3846,118.0468,118.3449,252964.0
2024-12-09 09:30:00,120.06,120.65,119.8,119.93,154938.0,119.2988,119.885,119.0404,119.1696,154938.0
2024-12-09 10:00:00,119.93,120.56,119.85,120.33,87042.0,119.1696,119.7956,119.0901,119.5671,87042.0
2024-12-09 10:30:00,120.34,120.4,119.74,119.93,194010.0,119.577,119.6366,118.9808,119.1696,194010.0
2024-12-09 11:00:00,119.96,119.97,119.37,119.81,51983.0,119.1994,119.2093,118.6131,119.0504,51983.0
2024-12-09 11:30:00,119.79,119.95,119.62,119.95,104698.0,119.0305,119.1895,118.8616,119.1895,104698.0
2024-12-09 12:00:00,119.95,119.95,119.56,119.58,34678.0,119.1895,119.1895,118.8019,118.8218,34678.0
2024-12-09 12:30:00,119.54,119.72,119.5,119.69,37769.0,118.7821,118.9609,118.7423,118.9311,37769.0
2024-12-09 13:00:00,119.69,119.77,119.62,119.67,36949.0,118.9311,119.0106,118.8616,118.9112,36949.0
2024-12-09 13:30:00,119.67,119.87,119.67,119.83,54103.0,118.9112,119.11,118.9112,119.0702,54103.0
2024-12-09 14:00:00,119.81,120.09,119.66,120.05,44402.0,119.0504,119.3286,118.9013,119.2888,44402.0
2024-12-09 14:30:00,120.04,120.15,119.93,119.97,44026.0,119.2789,119.3882,119.1696,119.2093,44026.0
2024-12-09 15:00:00,119.98,119.98,119.79,119.97,148850.0,119.2193,119.2193,119.0305,119.2093,148850.0
2024-12-09 15:30:00,119.96,120.05,119.76,119.94,305688.0,119.1994,119.2888,119.0007,119.1795,305688.0
2024-12-10 09:30:00,118.54,118.6,116.6,117.62,269685.0,117.7884,117.848,115.8607,116.8742,269685.0
2024-12-10 10:00:00,117.68,117.85,117.41,117.76,73105.0,116.9339,117.1028,116.6656,117.0133,73105.0
2024-12-10 10:30:00,117.77,118.56,117.76,118.49,87190.0,117.0233,117.8083,117.0133,117.7387,87190.0
2024-12-10 11:00:00,118.44,118.59,118.28,118.56,83198.0,117.689,117.8381,117.5301,117.8083,83198.0
2024-12-10 11:30:00,118.57,118.76,118.22,118.27,46910.0,117.8182,118.007,117.4704,117.5201,46910.0
2024-12-10 12:00:00,118.23,118.41,118.22,118.26,37838.0,117.4804,117.6592,117.4704,117.5102,37838.0
2024-12-10 12:30:00,118.27,118.67,118.26,118.52,43480.0,117.5201,117.9176,117.5102,117.7685,43480.0
2024-12-10 13:00:00,118.47,118.55,118.28,118.33,65249.0,117.7188,117.7983,117.5301,117.5797,65249.0
2024-12-10 13:30:00,118.31,118.43,118.26,118.31,49522.0,117.5599,117.6791,117.5102,117.5599,49522.0
2024-12-10 14:00:00,118.28,118.29,118.04,118.23,33648.0,117.5301,117.54,117.2916,117.4804,33648.0
2024-12-10 14:30:00,118.24,118.4,118.18,118.32,106916.0,117.4903,117.6493,117.4307,117.5698,106916.0
2024-12-10 15:00:00,118.3,118.33,117.83,117.84,122145.0,117.5499,117.5797,117.0829,117.0928,122145.0
2024-12-10 15:30:00,117.84,117.84,117.36,117.49,312261.0,117.0928,117.0928,116.6159,116.7451,312261.0
2024-12-11 09:30:00,118.74,119.0,118.0,118.07,154600.0,117.9871,118.2455,117.2518,117.3214,154600.0
2024-12-11 10:00:00,118.08,118.16,117.57,117.66,134477.0,117.3313,117.4108,116.8246,116.914,134477.0
2024-12-11 10:30:00,117.64,117.65,117.2,117.26,59512.0,116.8941,116.904,116.4569,116.5165,59512.0
2024-12-11 11:00:00,117.28,117.7,117.2,117.68,35797.0,116.5364,116.9537,116.4569,116.9339,35797.0
2024-12-11 11:30:00,117.67,118.09,117.67,118.03,37567.0,116.9239,117.3413,116.9239,117.2816,37567.0
2024-12-11 12:00:00,118.02,118.06,117.61,117.64,31648.0,117.2717,117.3114,116.8643,116.8941,31648.0
2024-12-11 12:30:00,117.64,117.75,117.56,117.72,58969.0,116.8941,117.0034,116.8146,116.9736,58969.0
2024-12-11 13:00:00,117.7,117.85,117.47,117.64,94576.0,116.9537,117.1028,116.7252,116.8941,94576.0
2024-12-11 13:30:00,117.65,117.68,117.25,117.36,65703.0,116.904,116.9339,116.5066,116.6159,65703.0
2024-12-11 14:00:00,117.39,117.61,117.38,117.6,45298.0,116.6457,116.8643,116.6358,116.8544,45298.0
2024-12-11 14:30:00,117.6,117.74,117.54,117.56,99015.0,116.8544,116.9935,116.7947,116.8146,99015.0
2024-12-11 15:00:00,117.55,117.58,117.28,117.3,110485.0,116.8047,116.8345,116.5364,116.5563,110485.0
2024-12-11 15:30:00,117.3,117.56,117.18,117.23,248046.0,116.5563,116.8146,116.437,116.4867,248046.0
2024-12-12 09:30:00,116.93,117.11,116.34,116.7,89699.0,116.1886,116.3675,115.6024,115.9601,89699.0
2024-12-12 10:00:00,116.73,116.73,116.18,116.4,430813.0,115.9899,115.9899,115.4434,115.662,430813.0
2024-12-12 10:30:00,116.39,116.64,116.23,116.64,60813.0,115.652,115.9004,115.493,115.9004,60813.0
2024-12-12 11:00:00,116.64,116.85,116.53,116.81,44407.0,115.9004,116.1091,115.7911,116.0694,44407.0
2024-12-12 11:30:00,116.81,116.87,116.46,116.48,41903.0,116.0694,116.129,115.7216,115.7415,41903.0
2024-12-12 12:00:00,116.49,116.77,116.46,116.77,35417.0,115.7514,116.0296,115.7216,116.0296,35417.0
2024-12-12 12:30:00,116.74,116.8,116.51,116.64,45232.0,115.9998,116.0594,115.7713,115.9004,45232.0
2024-12-12 13:00:00,116.63,116.7,116.54,116.54,25943.0,115.8905,115.9601,115.8011,115.8011,25943.0
2024-12-12 13:30:00,116.54,116.58,116.34,116.52,30510.0,115.8011,115.8408,115.6024,115.7812,30510.0
2024-12-12 14:00:00,116.5,116.62,116.31,116.34,45095.0,115.7613,115.8806,115.5725,115.6024,45095.0
2024-12-12 14:30:00,116.36,116.48,116.28,116.44,27933.0,115.6222,115.7415,115.5427,115.7017,27933.0
2024-12-12 15:00:00,116.43,116.45,116.28,116.36,124339.0,115.6918,115.7117,115.5427,115.6222,124339.0
2024-12-12 15:30:00,116.36,116.36,115.95,116.13,306952.0,115.6222,115.6222,115.2148,115.3937,306952.0
2024-12-13 09:30:00,115.79,115.9,115.12,115.14,161352.0,115.0558,115.1651,114.3901,114.41,161352.0
2024-12-13 10:00:00,115.23,115.42,114.82,114.95,45644.0,114.4994,114.6882,114.092,114.2212,45644.0
2024-12-13 10:30:00,114.93,114.93,114.48,114.67,63667.0,114.2013,114.2013,113.7541,113.9429,63667.0
2024-12-13 11:00:00,114.69,114.73,114.47,114.66,42061.0,113.9628,114.0026,113.7442,113.933,42061.0
2024-12-13 11:30:00,114.7,114.82,114.54,114.64,46045.0,113.9728,114.092,113.8138,113.9131,46045.0
2024-12-13 12:00:00,114.61,114.63,114.07,114.07,45405.0,113.8833,113.9032,113.3467,113.3467,45405.0
2024-12-13 12:30:00,114.05,114.15,113.73,114.04,33097.0,113.3269,113.4262,113.0089,113.3169,33097.0
2024-12-13 13:00:00,114.03,114.09,113.88,114.05,58307.0,113.307,113.3666,113.1579,113.3269,58307.0
2024-12-13 13:30:00,114.02,114.11,113.94,113.97,57761.0,113.2971,113.3865,113.2176,113.2474,57761.0
2024-12-13 14:00:00,113.94,114.08,113.92,113.97,58920.0,113.2176,113.3567,113.1977,113.2474,58920.0
2024-12-13 14:30:00,113.95,114.28,113.9,114.23,39388.0,113.2275,113.5554,113.1778,113.5057,39388.0
2024-12-13 15:00:00,114.24,114.39,114.14,114.18,70069.0,113.5157,113.6647,113.4163,113.456,70069.0
2024-12-13 15:30:00,114.18,114.4,114.15,114.36,300968.0,113.456,113.6747,113.4262,113.6349,300968.0
2024-12-16 09:30:00,114.3,114.93,113.92,114.85,191840.0,113.5753,114.2013,113.1977,114.1218,191840.0
2024-12-16 10:00:00,114.86,115.19,114.53,114.82,116740.0,114.1317,114.4596,113.8038,114.092,116740.0
2024-12-16 10:30:00,114.79,114.94,114.36,114.36,116509.0,114.0622,114.2112,113.6349,113.6349,116509.0
2024-12-16 11:00:00,114.38,114.4,114.01,114.05,88305.0,113.6548,113.6747,113.2871,113.3269,88305.0
2024-12-16 11:30:00,114.05,114.12,113.82,113.84,93355.0,113.3269,113.3964,113.0983,113.1182,93355.0
2024-12-16 12:00:00,113.84,114.09,113.81,113.84,81714.0,113.1182,113.3666,113.0884,113.1182,81714.0
2024-12-16 12:30:00,113.85,113.88,113.68,113.8,67165.0,113.1281,113.1579,112.9592,113.0785,67165.0
2024-12-16 13:00:00,113.79,113.97,113.79,113.92,65195.0,113.0685,113.2474,113.0685,113.1977,65195.0
2024-12-16 13:30:00,113.91,114.09,113.82,114.05,57464.0,113.1878,113.3666,113.0983,113.3269,57464.0
2024-12-16 14:00:00,114.06,114.07,113.81,113.83,48201.0,113.3368,113.3467,113.0884,113.1083,48201.0
2024-12-16 14:30:00,113.82,113.84,113.67,113.8,66071.0,113.0983,113.1182,112.9493,113.0785,66071.0
2024-12-16 15:00:00,113.79,113.79,113.49,113.53,76131.0,113.0685,113.0685,112.7704,112.8102,76131.0
2024-12-16 15:30:00,113.52,113.53,113.16,113.28,248360.0,112.8002,112.8102,112.4425,112.5618,248360.0
2024-12-17 09:30:00,112.78,113.6,112.7,113.12,204645.0,112.0649,112.8797,111.9854,112.4028,204645.0
2024-12-17 10:00:00,113.12,113.12,112.33,112.36,43685.0,112.4028,112.4028,111.6178,111.6476,43685.0
2024-12-17 10:30:00,112.36,112.47,112.15,112.39,48716.0,111.6476,111.7569,111.4389,111.6774,48716.0
2024-12-17 11:00:00,112.4,112.81,112.39,112.57,127510.0,111.6873,112.0947,111.6774,111.8563,127510.0
2024-12-17 11:30:00,112.57,112.59,112.34,112.5,40799.0,111.8563,111.8761,111.6277,111.7867,40799.0
2024-12-17 12:00:00,112.51,112.57,112.26,112.26,41071.0,111.7966,111.8563,111.5482,111.5482,41071.0
2024-12-17 12:30:00,112.25,112.45,112.2,112.45,38207.0,111.5383,111.737,111.4886,111.737,38207.0
2024-12-17 13:00:00,112.44,112.52,112.22,112.31,31815.0,111.7271,111.8066,111.5085,111.5979,31815.0
2024-12-17 13:30:00,112.32,112.33,112.02,112.24,63332.0,111.6078,111.6178,111.3097,111.5283,63332.0
2024-12-17 14:00:00,112.25,112.35,112.18,112.19,39789.0,111.5383,111.6377,111.4687,111.4787,39789.0
2024-12-17 14:30:00,112.13,112.17,111.9,111.98,37683.0,111.419,111.4588,111.1905,111.27,37683.0
2024-12-17 15:00:00,111.97,112.02,111.78,111.85,96882.0,111.2601,111.3097,111.0713,111.1408,96882.0
2024-12-17 15:30:00,111.84,112.24,111.71,111.96,231283.0,111.1309,111.5283,111.0017,111.2501,231283.0
2024-12-18 09:30:00,112.47,112.78,111.51,111.74,124166.0,111.7569,112.0649,110.803,111.0315,124166.0
2024-12-18 10:00:00,111.79,112.01,111.65,111.98,109407.0,111.0812,111.2998,110.9421,111.27,109407.0
2024-12-18 10:30:00,111.93,112.3,111.92,112.24,56721.0,111.2203,111.588,111.2104,111.5283,56721.0
2024-12-18 11:00:00,112.25,112.26,111.8,112.04,98865.0,111.5383,111.5482,111.0911,111.3296,98865.0
2024-12-18 11:30:00,112.02,112.06,111.88,111.93,38673.0,111.3097,111.3495,111.1706,111.2203,38673.0
2024-12-18 12:00:00,111.94,112.05,111.72,111.92,32348.0,111.2302,111.3396,111.0116,111.2104,32348.0
2024-12-18 12:30:00,111.91,112.03,111.84,111.89,85886.0,111.2004,111.3197,111.1309,111.1806,85886.0
2024-12-18 13:00:00,111.9,112.19,111.87,112.11,32461.0,111.1905,111.4787,111.1607,111.3992,32461.0
2024-12-18 13:30:00,112.09,112.36,112.07,112.34,57098.0,111.3793,111.6476,111.3594,111.6277,57098.0
2024-12-18 14:00:00,112.32,112.33,110.0,110.06,401457.0,111.6078,111.6178,109.3026,109.3622,401457.0
2024-12-18 14:30:00,110.06,110.57,108.7,108.81,324767.0,109.3622,109.8689,108.0108,108.1201,324767.0
2024-12-18 15:00:00,108.82,109.08,108.2,108.26,496744.0,108.13,108.3884,107.514,107.5736,496744.0
2024-12-18 15:30:00,108.28,108.47,106.95,106.98,808873.0,107.5935,107.7823,106.2719,106.3017,808873.0
2024-12-19 09:30:00,106.23,107.24,105.86,106.29,385842.0,105.5565,106.5601,105.1888,105.6161,385842.0
2024-12-19 10:00:00,106.3,106.3,104.89,104.9,463148.0,105.626,105.626,104.225,104.2349,463148.0
2024-12-19 10:30:00,104.9,105.41,104.65,105.01,277899.0,104.2349,104.7417,103.9865,104.3442,277899.0
2024-12-19 11:00:00,104.99,105.4,104.57,105.31,304083.0,104.3243,104.7317,103.907,104.6423,304083.0
2024-12-19 11:30:00,105.31,105.43,105.09,105.39,182920.0,104.6423,104.7615,104.4237,104.7218,182920.0
2024-12-19 12:00:00,105.39,105.39,104.94,105.02,88582.0,104.7218,104.7218,104.2746,104.3541,88582.0
2024-12-19 12:30:00,105.03,105.04,104.59,104.79,177802.0,104.3641,104.374,103.9269,104.1256,177802.0
2024-12-19 13:00:00,104.78,104.84,104.48,104.82,236531.0,104.1156,104.1753,103.8175,104.1554,236531.0
2024-12-19 13:30:00,104.8,105.31,104.64,105.31,154244.0,104.1355,104.6423,103.9765,104.6423,154244.0
2024-12-19 14:00:00,105.3,105.33,104.86,105.04,97185.0,104.6324,104.6622,104.1951,104.374,97185.0
2024-12-19 14:30:00,105.04,105.14,104.88,104.95,149278.0,104.374,104.4734,104.215,104.2846,149278.0
2024-12-19 15:00:00,104.96,105.24,104.88,105.03,127875.0,104.2945,104.5727,104.215,104.3641,127875.0
2024-12-19 15:30:00,105.06,105.06,104.5,104.66,345159.0,104.3939,104.3939,103.8374,103.9964,345159.0
2024-12-20 09:30:00,104.47,105.47,104.19,104.84,141304.0,103.8076,104.8013,103.5294,104.1753,141304.0
2024-12-20 10:00:00,104.85,105.25,104.6,105.12,171225.0,104.1852,104.5827,103.9368,104.4535,171225.0
2024-12-20 10:30:00,105.08,105.81,105.05,105.56,143297.0,104.4137,105.1391,104.3839,104.8907,143297.0
2024-12-20 11:00:00,105.55,106.27,105.53,106.07,168405.0,104.8808,105.5962,104.8609,105.3975,168405.0
2024-12-20 11:30:00,106.07,106.77,106.03,106.62,138227.0,105.3975,106.093,105.3577,105.944,138227.0
2024-12-20 12:00:00,106.55,106.79,106.49,106.75,94520.0,105.8744,106.1129,105.8148,106.0732,94520.0
2024-12-20 12:30:00,106.73,106.78,106.35,106.4,38570.0,106.0533,106.103,105.6757,105.7254,38570.0
2024-12-20 13:00:00,106.4,106.57,106.02,106.08,45701.0,105.7254,105.8943,105.3478,105.4074,45701.0
2024-12-20 13:30:00,106.07,106.3,105.97,106.11,47625.0,105.3975,105.626,105.2981,105.4372,47625.0
2024-12-20 14:00:00,106.09,106.38,105.92,106.33,48000.0,105.4173,105.7055,105.2484,105.6558,48000.0
2024-12-20 14:30:00,106.33,106.46,106.11,106.18,63907.0,105.6558,105.785,105.4372,105.5068,63907.0
2024-12-20 15:00:00,106.2,106.25,105.9,106.13,156713.0,105.5266,105.5763,105.2285,105.4571,156713.0
2024-12-20 15:30:00,106.16,106.34,105.82,106.03,385506.0,105.4869,105.6658,105.1491,105.3577,385506.0
2024-12-23 09:30:00,105.44,105.76,104.8,104.98,121598.0,104.9486,105.2671,104.3116,104.4907,121598.0
2024-12-23 10:00:00,105.0,105.27,104.85,105.27,107470.0,104.5106,104.7794,104.3613,104.7794,107470.0
2024-12-23 10:30:00,105.28,105.37,104.69,104.79,118464.0,104.7893,104.8789,104.2021,104.3016,118464.0
2024-12-23 11:00:00,104.81,105.26,104.78,105.17,75628.0,104.3215,104.7694,104.2917,104.6798,75628.0
2024-12-23 11:30:00,105.2,105.7,105.1,105.68,96353.0,104.7097,105.2074,104.6102,105.1875,96353.0
2024-12-23 12:00:00,105.63,105.71,105.36,105.42,31340.0,105.1377,105.2173,104.869,104.9287,31340.0
2024-12-23 12:30:00,105.39,105.39,105.23,105.34,22863.0,104.8988,104.8988,104.7396,104.8491,22863.0
2024-12-23 13:00:00,105.34,105.52,105.32,105.5,29577.0,104.8491,105.0282,104.8291,105.0083,29577.0
2024-12-23 13:30:00,105.5,105.68,105.38,105.59,29840.0,105.0083,105.1875,104.8889,105.0979,29840.0
2024-12-23 14:00:00,105.59,105.66,105.5,105.57,44285.0,105.0979,105.1676,105.0083,105.078,44285.0
2024-12-23 14:30:00,105.58,105.74,105.46,105.54,39355.0,105.0879,105.2472,104.9685,105.0481,39355.0
2024-12-23 15:00:00,105.54,105.69,105.42,105.66,121578.0,105.0481,105.1974,104.9287,105.1676,121578.0
2024-12-23 15:30:00,105.66,105.87,105.53,105.74,188033.0,105.1676,105.3766,105.0382,105.2472,188033.0
2024-12-24 09:30:00,105.64,105.74,105.11,105.55,108570.0,105.1477,105.2472,104.6201,105.0581,108570.0
2024-12-24 10:00:00,105.58,105.82,105.41,105.73,78274.0,105.0879,105.3268,104.9187,105.2372,78274.0
2024-12-24 10:30:00,105.71,105.9,105.67,105.88,29610.0,105.2173,105.4064,105.1775,105.3865,29610.0
2024-12-24 11:00:00,105.89,105.98,105.5,105.6,106729.0,105.3965,105.4861,105.0083,105.1078,106729.0
2024-12-24 11:30:00,105.62,105.91,105.62,105.73,28750.0,105.1277,105.4164,105.1277,105.2372,28750.0
2024-12-24 12:00:00,105.72,106.18,105.72,106.13,59728.0,105.2273,105.6851,105.2273,105.6354,59728.0
2024-12-24 12:30:00,106.12,106.41,105.99,106.34,181658.0,105.6254,105.9141,105.496,105.8444,181658.0
2024-12-26 09:30:00,105.47,105.86,105.17,105.86,86534.0,104.9784,105.3666,104.6798,105.3666,86534.0
2024-12-26 10:00:00,105.83,106.16,105.75,105.8,76357.0,105.3368,105.6652,105.2571,105.3069,76357.0
2024-12-26 10:30:00,105.82,106.11,105.64,106.08,60199.0,105.3268,105.6155,105.1477,105.5856,60199.0
2024-12-26 11:00:00,106.08,106.22,106.02,106.02,37885.0,105.5856,105.725,105.5259,105.5259,37885.0
2024-12-26 11:30:00,106.03,106.21,105.93,106.17,32579.0,105.5358,105.715,105.4363,105.6752,32579.0
2024-12-26 12:00:00,106.16,106.27,106.04,106.05,49128.0,105.6652,105.7747,105.5458,105.5557,49128.0
2024-12-26 12:30:00,106.05,106.13,105.86,105.88,69123.0,105.5557,105.6354,105.3666,105.3865,69123.0
2024-12-26 13:00:00,105.87,106.33,105.87,106.27,57263.0,105.3766,105.8344,105.3766,105.7747,57263.0
2024-12-26 13:30:00,106.24,106.28,106.12,106.23,33209.0,105.7449,105.7847,105.6254,105.7349,33209.0
2024-12-26 14:00:00,106.22,106.35,106.21,106.21,28422.0,105.725,105.8543,105.715,105.715,28422.0
2024-12-26 14:30:00,106.22,106.38,106.19,106.35,32995.0,105.725,105.8842,105.6951,105.8543,32995.0
2024-12-26 15:00:00,106.34,106.38,106.18,106.28,66174.0,105.8444,105.8842,105.6851,105.7847,66174.0
2024-12-26 15:30:00,106.26,106.51,106.2,106.23,130640.0,105.7648,106.0136,105.705,105.7349,130640.0
2024-12-27 09:30:00,105.64,106.43,105.41,106.24,48329.0,105.1477,105.934,104.9187,105.7449,48329.0
2024-12-27 10:00:00,106.21,106.21,105.41,105.42,92775.0,105.715,105.715,104.9187,104.9287,92775.0
2024-12-27 10:30:00,105.35,105.77,105.3,105.63,25608.0,104.859,105.277,104.8092,105.1377,25608.0
2024-12-27 11:00:00,105.64,105.64,105.16,105.27,41298.0,105.1477,105.1477,104.6699,104.7794,41298.0
2024-12-27 11:30:00,105.36,105.5,104.84,104.9,42286.0,104.869,105.0083,104.3514,104.4111,42286.0
2024-12-27 12:00:00,104.89,104.92,104.43,104.63,57132.0,104.4012,104.431,103.9433,104.1424,57132.0
2024-12-27 12:30:00,104.67,104.74,104.47,104.63,23894.0,104.1822,104.2519,103.9831,104.1424,23894.0
2024-12-27 13:00:00,104.69,104.79,104.66,104.69,60063.0,104.2021,104.3016,104.1722,104.2021,60063.0
2024-12-27 13:30:00,104.65,105.03,104.6,104.98,28346.0,104.1623,104.5405,104.1125,104.4907,28346.0
2024-12-27 14:00:00,104.95,105.11,104.91,105.02,24255.0,104.4609,104.6201,104.4211,104.5305,24255.0
2024-12-27 14:30:00,104.99,105.4,104.96,105.31,26326.0,104.5007,104.9088,104.4708,104.8192,26326.0
2024-12-27 15:00:00,105.34,105.35,104.8,104.86,33723.0,104.8491,104.859,104.3116,104.3713,33723.0
2024-12-27 15:30:00,104.82,105.12,104.57,104.97,400574.0,104.3315,104.6301,104.0826,104.4808,400574.0
2024-12-30 09:30:00,104.37,104.39,103.08,103.09,125978.0,103.8836,103.9035,102.5996,102.6095,125978.0
2024-12-30 10:00:00,103.05,103.59,102.96,103.23,107006.0,102.5697,103.1072,102.4801,102.7489,107006.0
2024-12-30 10:30:00,103.25,103.79,103.23,103.79,59612.0,102.7688,103.3063,102.7489,103.3063,59612.0
2024-12-30 11:00:00,103.78,104.32,103.75,104.29,136378.0,103.2963,103.8338,103.2665,103.8039,136378.0
2024-12-30 11:30:00,104.24,104.63,104.22,104.52,80523.0,103.7542,104.1424,103.7343,104.0329,80523.0
2024-12-30 12:00:00,104.53,104.66,104.46,104.59,29804.0,104.0428,104.1722,103.9732,104.1025,29804.0
2024-12-30 12:30:00,104.6,104.81,104.52,104.71,37090.0,104.1125,104.3215,104.0329,104.222,37090.0
2024-12-30 13:00:00,104.74,104.95,104.6,104.74,24409.0,104.2519,104.4609,104.1125,104.2519,24409.0
2024-12-30 13:30:00,104.7,104.96,104.68,104.84,46743.0,104.212,104.4708,104.1921,104.3514,46743.0
2024-12-30 14:00:00,104.85,104.88,104.46,104.57,39558.0,104.3613,104.3912,103.9732,104.0826,39558.0
2024-12-30 14:30:00,104.58,104.82,104.55,104.75,30267.0,104.0926,104.3315,104.0627,104.2618,30267.0
2024-12-30 15:00:00,104.76,104.92,104.62,104.67,41681.0,104.2718,104.431,104.1324,104.1822,41681.0
2024-12-30 15:30:00,104.68,104.87,104.46,104.46,167309.0,104.1921,104.3812,103.9732,103.9732,167309.0
2024-12-31 09:30:00,104.93,105.49,104.58,104.88,212060.0,104.441,104.9984,104.0926,104.3912,212060.0
2024-12-31 10:00:00,104.96,105.26,104.68,105.13,102709.0,104.4708,104.7694,104.1921,104.64,102709.0
2024-12-31 10:30:00,105.05,105.08,104.81,104.84,45063.0,104.5604,104.5903,104.3215,104.3514,45063.0
2024-12-31 11:00:00,104.85,104.91,104.51,104.57,103585.0,104.3613,104.4211,104.0229,104.0826,103585.0
2024-12-31 11:30:00,104.58,104.81,104.53,104.71,105603.0,104.0926,104.3215,104.0428,104.222,105603.0
2024-12-31 12:00:00,104.7,104.71,104.4,104.43,103157.0,104.212,104.222,103.9134,103.9433,103157.0
2024-12-31 12:30:00,104.44,104.84,104.33,104.77,55086.0,103.9532,104.3514,103.8438,104.2817,55086.0
2024-12-31 13:00:00,104.76,104.79,104.32,104.36,71050.0,104.2718,104.3016,103.8338,103.8736,71050.0
2024-12-31 13:30:00,104.33,104.65,104.31,104.47,26457.0,103.8438,104.1623,103.8239,103.9831,26457.0
2024-12-31 14:00:00,104.43,104.74,104.34,104.5,44875.0,103.9433,104.2519,103.8537,104.013,44875.0
2024-12-31 14:30:00,104.42,104.63,104.3,104.6,29477.0,103.9333,104.1424,103.8139,104.1125,29477.0
2024-12-31 15:00:00,104.57,104.82,104.55,104.78,40320.0,104.0826,104.3315,104.0627,104.2917,40320.0
2024-12-31 15:30:00,104.76,104.79,104.33,104.5,211479.0,104.2718,104.3016,103.8438,104.013,211479.0
2025-01-02 09:30:00,105.47,106.19,105.17,105.86,407621.0,104.9784,105.6951,104.6798,105.3666,407621.0
2025-01-02 10:00:00,105.91,105.95,104.7,104.85,273182.0,105.4164,105.4562,104.212,104.3613,273182.0
2025-01-02 10:30:00,104.88,105.21,104.7,105.0,79864.0,104.3912,104.7197,104.212,104.5106,79864.0
2025-01-02 11:00:00,105.02,105.04,104.5,104.73,55067.0,104.5305,104.5505,104.013,104.2419,55067.0
2025-01-02 11:30:00,104.71,104.89,104.57,104.65,86179.0,104.222,104.4012,104.0826,104.1623,86179.0
2025-01-02 12:00:00,104.65,104.83,104.1,104.15,168749.0,104.1623,104.3414,103.6148,103.6646,168749.0
2025-01-02 12:30:00,104.09,104.09,103.63,103.92,71532.0,103.6049,103.6049,103.147,103.4357,71532.0
2025-01-02 13:00:00,103.81,103.81,103.22,103.33,34490.0,103.3262,103.3262,102.7389,102.8484,34490.0
2025-01-02 13:30:00,103.3,103.35,103.02,103.24,103183.0,102.8186,102.8683,102.5399,102.7588,103183.0
2025-01-02 14:00:00,103.27,103.56,103.21,103.52,61626.0,102.7887,103.0773,102.729,103.0375,61626.0
2025-01-02 14:30:00,103.51,103.51,103.08,103.08,81129.0,103.0276,103.0276,102.5996,102.5996,81129.0
2025-01-02 15:00:00,103.09,103.58,103.09,103.47,84664.0,102.6095,103.0973,102.6095,102.9878,84664.0
2025-01-02 15:30:00,103.48,103.64,103.23,103.47,261794.0,102.9977,103.157,102.7489,102.9878,261794.0
2025-01-03 09:30:00,104.07,104.39,103.62,103.76,122607.0,103.585,103.9035,103.1371,103.2764,122607.0
2025-01-03 10:00:00,103.69,104.73,103.48,104.7,146655.0,103.2067,104.2419,102.9977,104.212,146655.0
2025-01-03 10:30:00,104.69,104.99,104.41,104.54,464418.0,104.2021,104.5007,103.9234,104.0528,464418.0
2025-01-03 11:00:00,104.55,104.66,104.26,104.33,46985.0,104.0627,104.1722,103.7741,103.8438,46985.0
2025-01-03 11:30:00,104.33,104.69,104.33,104.54,47864.0,103.8438,104.2021,103.8438,104.0528,47864.0
2025-01-03 12:00:00,104.58,104.87,104.55,104.64,36813.0,104.0926,104.3812,104.0627,104.1523,36813.0
2025-01-03 12:30:00,104.68,104.68,104.51,104.6,34495.0,104.1921,104.1921,104.0229,104.1125,34495.0
2025-01-03 13:00:00,104.58,104.89,104.52,104.89,34460.0,104.0926,104.4012,104.0329,104.4012,34460.0
2025-01-03 13:30:00,104.89,104.95,104.74,104.79,37342.0,104.4012,104.4609,104.2519,104.3016,37342.0
2025-01-03 14:00:00,104.79,104.91,104.79,104.82,35138.0,104.3016,104.4211,104.3016,104.3315,35138.0
2025-01-03 14:30:00,104.84,104.97,104.74,104.9,62764.0,104.3514,104.4808,104.2519,104.4111,62764.0
2025-01-03 15:00:00,104.89,105.08,104.84,105.07,59005.0,104.4012,104.5903,104.3514,104.5803,59005.0
2025-01-03 15:30:00,105.06,105.09,104.66,104.79,566334.0,104.5704,104.6002,104.1722,104.3016,566334.0
2025-01-06 09:30:00,105.42,106.3,105.19,106.26,150167.0,104.9287,105.8046,104.6998,105.7648,150167.0
2025-01-06 10:00:00,106.26,106.77,105.76,105.85,448579.0,105.7648,106.2724,105.2671,105.3567,448579.0
2025-01-06 10:30:00,105.85,105.94,105.49,105.68,194352.0,105.3567,105.4463,104.9984,105.1875,194352.0
2025-01-06 11:00:00,105.64,106.08,105.59,105.92,51111.0,105.1477,105.5856,105.0979,105.4264,51111.0
2025-01-06 11:30:00,105.89,106.16,105.86,106.16,58450.0,105.3965,105.6652,105.3666,105.6652,58450.0
2025-01-06 12:00:00,106.14,106.18,105.81,105.88,63158.0,105.6453,105.6851,105.3169,105.3865,63158.0
2025-01-06 12:30:00,105.9,105.93,105.62,105.82,42594.0,105.4064,105.4363,105.1277,105.3268,42594.0
2025-01-06 13:00:00,105.81,105.85,105.52,105.56,198975.0,105.3169,105.3567,105.0282,105.068,198975.0
2025-01-06 13:30:00,105.57,105.57,105.22,105.26,61088.0,105.078,105.078,104.7296,104.7694,61088.0
2025-01-06 14:00:00,105.27,105.34,105.11,105.18,49433.0,104.7794,104.8491,104.6201,104.6898,49433.0
2025-01-06 14:30:00,105.16,105.23,104.85,104.85,62579.0,104.6699,104.7396,104.3613,104.3613,62579.0
2025-01-06 15:00:00,104.83,104.84,104.48,104.72,62503.0,104.3414,104.3514,103.9931,104.2319,62503.0
2025-01-06 15:30:00,104.74,104.79,104.41,104.67,287967.0,104.2519,104.3016,103.9234,104.1822,287967.0
2025-01-07 09:30:00,104.83,105.03,104.57,104.9,71269.0,104.3414,104.5405,104.0826,104.4111,71269.0
2025-01-07 10:00:00,104.81,104.81,103.24,103.69,355962.0,104.3215,104.3215,102.7588,103.2067,355962.0
2025-01-07 10:30:00,103.74,104.03,103.18,104.03,154398.0,103.2565,103.5452,102.6991,103.5452,154398.0
2025-01-07 11:00:00,104.06,104.12,103.51,103.9,60288.0,103.575,103.6347,103.0276,103.4158,60288.0
2025-01-07 11:30:00,103.9,103.92,103.27,103.31,176523.0,103.4158,103.4357,102.7887,102.8285,176523.0
2025-01-07 12:00:00,103.32,103.76,103.32,103.76,43451.0,102.8385,103.2764,102.8385,103.2764,43451.0
2025-01-07 12:30:00,103.74,103.82,103.36,103.47,71543.0,103.2565,103.3361,102.8783,102.9878,71543.0
2025-01-07 13:00:00,103.47,103.81,103.45,103.77,54659.0,102.9878,103.3262,102.9679,103.2864,54659.0
2025-01-07 13:30:00,103.77,103.87,103.67,103.8,116575.0,103.2864,103.3859,103.1868,103.3162,116575.0
2025-01-07 14:00:00,103.76,103.9,103.62,103.74,74196.0,103.2764,103.4158,103.1371,103.2565,74196.0
2025-01-07 14:30:00,103.74,103.76,103.54,103.54,32675.0,103.2565,103.2764,103.0574,103.0574,32675.0
2025-01-07 15:00:00,103.53,103.54,103.17,103.22,77564.0,103.0475,103.0574,102.6892,102.7389,77564.0
2025-01-07 15:30:00,103.24,103.28,102.9,103.26,265046.0,102.7588,102.7987,102.4204,102.7787,265046.0
2025-01-08 09:30:00,102.99,103.04,102.12,102.15,208214.0,102.51,102.5598,101.6441,101.6739,208214.0
2025-01-08 10:00:00,102.15,103.06,102.11,102.64,133728.0,101.6739,102.5797,101.6341,102.1616,133728.0
2025-01-08 10:30:00,102.61,103.57,102.49,103.56,43449.0,102.1318,103.0873,102.0123,103.0773,43449.0
2025-01-08 11:00:00,103.54,103.99,103.49,103.81,196575.0,103.0574,103.5053,103.0077,103.3262,196575.0
2025-01-08 11:30:00,103.81,104.31,103.76,103.97,238843.0,103.3262,103.8239,103.2764,103.4854,238843.0
2025-01-08 12:00:00,103.96,103.98,103.54,103.61,137102.0,103.4755,103.4954,103.0574,103.1271,137102.0
2025-01-08 12:30:00,103.62,103.86,103.45,103.82,149787.0,103.1371,103.376,102.9679,103.3361,149787.0
2025-01-08 13:00:00,103.81,104.32,103.81,104.22,225214.0,103.3262,103.8338,103.3262,103.7343,225214.0
2025-01-08 13:30:00,104.19,104.25,103.66,103.8,124117.0,103.7044,103.7641,103.1769,103.3162,124117.0
2025-01-08 14:00:00,103.79,104.38,103.74,104.29,62665.0,103.3063,103.8935,103.2565,103.8039,62665.0
2025-01-08 14:30:00,104.28,104.34,104.08,104.27,93063.0,103.794,103.8537,103.5949,103.784,93063.0
2025-01-08 15:00:00,104.29,104.4,104.18,104.34,91886.0,103.8039,103.9134,103.6945,103.8537,91886.0
2025-01-08 15:30:00,104.35,104.53,104.2,104.44,261193.0,103.8637,104.0428,103.7144,103.9532,261193.0
2025-01-10 09:30:00,103.74,103.74,102.77,103.42,349750.0,103.2565,103.2565,102.291,102.938,349750.0
2025-01-10 10:00:00,103.17,103.29,102.49,103.12,256254.0,102.6892,102.8086,102.0123,102.6394,256254.0
2025-01-10 10:30:00,103.02,103.23,102.8,102.98,137527.0,102.5399,102.7489,102.3209,102.5001,137527.0
2025-01-10 11:00:00,103.02,103.13,102.76,102.91,33028.0,102.5399,102.6494,102.2811,102.4304,33028.0
2025-01-10 11:30:00,102.85,102.95,102.57,102.57,58214.0,102.3707,102.4702,102.092,102.092,58214.0
2025-01-10 12:00:00,102.59,102.61,102.44,102.56,66521.0,102.1119,102.1318,101.9626,102.082,66521.0
2025-01-10 12:30:00,102.56,102.86,102.52,102.8,15902.0,102.082,102.3806,102.0422,102.3209,15902.0
2025-01-10 13:00:00,102.79,102.93,102.53,102.78,37116.0,102.3109,102.4503,102.0522,102.301,37116.0
2025-01-10 13:30:00,102.72,103.05,102.69,102.97,23288.0,102.2413,102.5697,102.2114,102.4901,23288.0
2025-01-10 14:00:00,102.93,102.93,102.61,102.72,28433.0,102.4503,102.4503,102.1318,102.2413,28433.0
2025-01-10 14:30:00,102.68,102.89,102.57,102.81,87543.0,102.2015,102.4105,102.092,102.3308,87543.0
2025-01-10 15:00:00,102.82,102.82,102.29,102.5,157645.0,102.3408,102.3408,101.8133,102.0223,157645.0
2025-01-10 15:30:00,102.48,102.66,102.25,102.35,218355.0,102.0024,102.1815,101.7735,101.873,218355.0
2025-01-13 09:30:00,101.92,102.9,101.49,102.86,184646.0,101.445,102.4204,101.017,102.3806,184646.0
2025-01-13 10:00:00,102.84,102.95,102.23,102.35,326389.0,102.3607,102.4702,101.7535,101.873,326389.0
2025-01-13 10:30:00,102.35,102.76,102.28,102.75,57230.0,101.873,102.2811,101.8033,102.2711,57230.0
2025-01-13 11:00:00,102.78,102.85,102.36,102.82,26688.0,102.301,102.3707,101.8829,102.3408,26688.0
2025-01-13 11:30:00,102.83,102.89,102.47,102.48,116658.0,102.3508,102.4105,101.9924,102.0024,116658.0
2025-01-13 12:00:00,102.49,102.99,102.45,102.92,294980.0,102.0123,102.51,101.9725,102.4403,294980.0
2025-01-13 12:30:00,102.9,102.93,102.67,102.86,54016.0,102.4204,102.4503,102.1915,102.3806,54016.0
2025-01-13 13:00:00,102.88,103.14,102.78,103.14,62635.0,102.4005,102.6593,102.301,102.6593,62635.0
2025-01-13 13:30:00,103.13,103.32,103.06,103.3,91729.0,102.6494,102.8385,102.5797,102.8186,91729.0
2025-01-13 14:00:00,103.3,103.78,103.27,103.78,82035.0,102.8186,103.2963,102.7887,103.2963,82035.0
2025-01-13 14:30:00,103.76,103.93,103.59,103.82,69611.0,103.2764,103.4456,103.1072,103.3361,69611.0
2025-01-13 15:00:00,103.81,103.91,103.66,103.72,123413.0,103.3262,103.4257,103.1769,103.2366,123413.0
2025-01-13 15:30:00,103.71,103.92,103.49,103.89,344610.0,103.2267,103.4357,103.0077,103.4058,344610.0
2025-01-14 09:30:00,106.12,106.66,105.49,105.67,349219.0,105.6254,106.1629,104.9984,105.1775,349219.0
2025-01-14 10:00:00,105.77,105.95,105.49,105.81,98614.0,105.277,105.4562,104.9984,105.3169,98614.0
2025-01-14 10:30:00,105.86,106.43,105.78,106.14,101970.0,105.3666,105.934,105.287,105.6453,101970.0
2025-01-14 11:00:00,106.12,106.12,105.69,105.91,91983.0,105.6254,105.6254,105.1974,105.4164,91983.0
2025-01-14 11:30:00,105.86,105.9,105.54,105.56,77289.0,105.3666,105.4064,105.0481,105.068,77289.0
2025-01-14 12:00:00,105.55,105.76,105.48,105.68,116047.0,105.0581,105.2671,104.9884,105.1875,116047.0
2025-01-14 12:30:00,105.69,106.05,105.46,106.02,100807.0,105.1974,105.5557,104.9685,105.5259,100807.0
2025-01-14 13:00:00,106.02,106.51,105.98,106.48,65269.0,105.5259,106.0136,105.4861,105.9837,65269.0
2025-01-14 13:30:00,106.48,106.73,106.42,106.73,159317.0,105.9837,106.2326,105.924,106.2326,159317.0
2025-01-14 14:00:00,106.73,106.82,106.5,106.72,97309.0,106.2326,106.3222,106.0036,106.2226,97309.0
2025-01-14 14:30:00,106.7,106.95,106.41,106.43,80122.0,106.2027,106.4516,105.9141,105.934,80122.0
2025-01-14 15:00:00,106.45,106.8,106.18,106.78,143453.0,105.9539,106.3022,105.6851,106.2823,143453.0
2025-01-14 15:30:00,106.8,107.05,106.7,106.94,529305.0,106.3022,106.5511,106.2027,106.4416,529305.0
2025-01-15 09:30:00,111.0,111.39,109.75,110.32,1104677.0,110.4827,110.8709,109.2385,109.8058,1104677.0
2025-01-15 10:00:00,110.33,110.35,109.8,110.12,256891.0,109.8158,109.8357,109.2883,109.6068,256891.0
2025-01-15 10:30:00,110.14,110.21,109.5,109.68,209554.0,109.6267,109.6964,108.9897,109.1688,209554.0
2025-01-15 11:00:00,109.71,109.88,109.44,109.46,161481.0,109.1987,109.3679,108.9299,108.9499,161481.0
2025-01-15 11:30:00,109.47,109.48,109.03,109.16,150603.0,108.9598,108.9698,108.5219,108.6513,150603.0
2025-01-15 12:00:00,109.15,109.58,109.14,109.33,142165.0,108.6413,109.0693,108.6313,108.8205,142165.0
2025-01-15 12:30:00,109.33,109.41,109.2,109.21,177213.0,108.8205,108.9001,108.6911,108.701,177213.0
2025-01-15 13:00:00,109.21,109.44,109.1,109.42,152470.0,108.701,108.9299,108.5915,108.91,152470.0
2025-01-15 13:30:00,109.42,109.45,109.2,109.24,97010.0,108.91,108.9399,108.6911,108.7309,97010.0
2025-01-15 14:00:00,109.24,109.4,109.21,109.38,81024.0,108.7309,108.8901,108.701,108.8702,81024.0
2025-01-15 14:30:00,109.39,109.78,109.39,109.6,74802.0,108.8802,109.2684,108.8802,109.0892,74802.0
2025-01-15 15:00:00,109.6,109.68,109.47,109.6,123276.0,109.0892,109.1688,108.9598,109.0892,123276.0
2025-01-15 15:30:00,109.59,109.62,109.26,109.36,312909.0,109.0792,109.1091,108.7508,108.8503,312909.0
2025-01-16 09:30:00,109.15,109.45,108.54,108.64,74576.0,108.6413,108.9399,108.0341,108.1337,74576.0
2025-01-16 10:00:00,108.62,109.23,108.33,109.23,114204.0,108.1138,108.7209,107.8251,108.7209,114204.0
2025-01-16 10:30:00,109.24,109.66,109.12,109.62,72232.0,108.7309,109.1489,108.6114,109.1091,72232.0
2025-01-16 11:00:00,109.61,110.0,109.57,109.92,130746.0,109.0992,109.4873,109.0593,109.4077,130746.0
2025-01-16 11:30:00,109.92,110.07,109.8,110.0,189245.0,109.4077,109.557,109.2883,109.4873,189245.0
2025-01-16 12:00:00,109.99,110.13,109.86,109.95,74266.0,109.4774,109.6167,109.348,109.4376,74266.0
2025-01-16 12:30:00,109.96,110.0,109.66,109.75,59667.0,109.4475,109.4873,109.1489,109.2385,59667.0
2025-01-16 13:00:00,109.74,109.8,109.65,109.7,53068.0,109.2285,109.2883,109.139,109.1887,53068.0
2025-01-16 13:30:00,109.68,109.82,109.56,109.68,67995.0,109.1688,109.3082,109.0494,109.1688,67995.0
2025-01-16 14:00:00,109.67,109.95,109.6,109.93,53125.0,109.1589,109.4376,109.0892,109.4177,53125.0
2025-01-16 14:30:00,109.87,109.93,109.8,109.89,25085.0,109.3579,109.4177,109.2883,109.3778,25085.0
2025-01-16 15:00:00,109.87,110.04,109.87,110.01,31274.0,109.3579,109.5271,109.3579,109.4973,31274.0
2025-01-16 15:30:00,110.04,110.3,110.0,110.21,314330.0,109.5271,109.7859,109.4873,109.6964,314330.0
2025-01-17 09:30:00,111.67,111.97,110.87,110.98,395181.0,111.1496,111.4482,110.3533,110.4628,395181.0
2025-01-17 10:00:00,110.91,111.15,110.76,111.05,236614.0,110.3931,110.632,110.2438,110.5324,236614.0
2025-01-17 10:30:00,111.11,111.33,110.95,110.96,107011.0,110.5922,110.8111,110.4329,110.4429,107011.0
2025-01-17 11:00:00,110.94,111.02,110.62,110.73,132604.0,110.423,110.5026,110.1044,110.2139,132604.0
2025-01-17 11:30:00,110.75,110.93,110.67,110.86,114013.0,110.2338,110.413,110.1542,110.3433,114013.0
2025-01-17 12:00:00,110.86,110.97,110.65,110.88,118553.0,110.3433,110.4528,110.1343,110.3632,118553.0
2025-01-17 12:30:00,110.88,111.0,110.65,110.7,76087.0,110.3632,110.4827,110.1343,110.1841,76087.0
2025-01-17 13:00:00,110.68,110.74,110.53,110.62,75324.0,110.1642,110.2239,110.0149,110.1044,75324.0
2025-01-17 13:30:00,110.62,110.7,110.46,110.5,79869.0,110.1044,110.1841,109.9452,109.985,79869.0
2025-01-17 14:00:00,110.49,110.56,110.32,110.49,146227.0,109.9751,110.0447,109.8058,109.9751,146227.0
2025-01-17 14:30:00,110.48,110.57,110.35,110.38,112457.0,109.9651,110.0547,109.8357,109.8656,112457.0
2025-01-17 15:00:00,110.37,110.56,110.19,110.52,152395.0,109.8556,110.0447,109.6764,110.0049,152395.0
2025-01-17 15:30:00,110.54,110.74,110.46,110.67,503807.0,110.0248,110.2239,109.9452,110.1542,503807.0
2025-01-21 09:30:00,111.97,113.17,111.7,112.57,310323.0,111.4482,112.6426,111.1794,112.0454,310323.0
2025-01-21 10:00:00,112.64,112.64,111.94,112.17,164998.0,112.115,112.115,111.4183,111.6472,164998.0
2025-01-21 10:30:00,112.17,112.39,111.9,112.33,88724.0,111.6472,111.8662,111.3785,111.8065,88724.0
2025-01-21 11:00:00,112.29,112.29,112.0,112.12,87271.0,111.7667,111.7667,111.478,111.5975,87271.0
2025-01-21 11:30:00,112.09,112.16,111.57,111.75,113365.0,111.5676,111.6373,111.05,111.2292,113365.0
2025-01-21 12:00:00,111.7,112.41,111.69,112.39,69977.0,111.1794,111.8861,111.1695,111.8662,69977.0
2025-01-21 12:30:00,112.39,112.62,112.38,112.43,109373.0,111.8662,112.0951,111.8562,111.906,109373.0
2025-01-21 13:00:00,112.41,112.42,112.01,112.24,87228.0,111.8861,111.8961,111.488,111.7169,87228.0
2025-01-21 13:30:00,112.22,112.23,111.92,112.0,79768.0,111.697,111.7069,111.3984,111.478,79768.0
2025-01-21 14:00:00,112.0,112.02,111.72,111.88,63402.0,111.478,111.4979,111.1993,111.3586,63402.0
2025-01-21 14:30:00,111.88,111.88,111.6,111.65,181186.0,111.3586,111.3586,111.0799,111.1296,181186.0
2025-01-21 15:00:00,111.63,111.63,111.34,111.4,70325.0,111.1097,111.1097,110.8211,110.8808,70325.0
2025-01-21 15:30:00,111.41,111.6,111.23,111.55,266347.0,110.8908,111.0799,110.7116,111.0301,266347.0
2025-01-22 09:30:00,111.36,111.76,110.76,111.38,124319.0,110.841,111.2391,110.2438,110.8609,124319.0
2025-01-22 10:00:00,111.28,111.7,111.21,111.54,50188.0,110.7614,111.1794,110.6917,111.0202,50188.0
2025-01-22 10:30:00,111.53,111.58,111.24,111.24,70110.0,111.0102,111.06,110.7216,110.7216,70110.0
2025-01-22 11:00:00,111.23,111.44,111.12,111.31,69124.0,110.7116,110.9206,110.6021,110.7912,69124.0
2025-01-22 11:30:00,111.32,111.43,111.14,111.17,25553.0,110.8012,110.9107,110.622,110.6519,25553.0
2025-01-22 12:00:00,111.15,111.21,110.87,110.87,124071.0,110.632,110.6917,110.3533,110.3533,124071.0
2025-01-22 12:30:00,110.88,111.16,110.87,111.06,85258.0,110.3632,110.6419,110.3533,110.5424,85258.0
2025-01-22 13:00:00,111.08,111.36,110.96,111.36,58354.0,110.5623,110.841,110.4429,110.841,58354.0
2025-01-22 13:30:00,111.36,111.5,111.27,111.32,29531.0,110.841,110.9803,110.7514,110.8012,29531.0
2025-01-22 14:00:00,111.27,111.29,111.15,111.15,33033.0,110.7514,110.7713,110.632,110.632,33033.0
2025-01-22 14:30:00,111.14,111.46,111.13,111.41,43091.0,110.622,110.9405,110.6121,110.8908,43091.0
2025-01-22 15:00:00,111.4,111.52,111.38,111.45,63913.0,110.8808,111.0003,110.8609,110.9306,63913.0
2025-01-22 15:30:00,111.46,111.69,111.45,111.54,234833.0,110.9405,111.1695,110.9306,111.0202,234833.0
2025-01-23 09:30:00,111.14,111.55,110.68,110.84,133541.0,110.622,111.0301,110.1642,110.3234,133541.0
2025-01-23 10:00:00,110.87,111.43,110.79,111.13,65837.0,110.3533,110.9107,110.2737,110.6121,65837.0
2025-01-23 10:30:00,111.13,111.54,111.04,111.5,29178.0,110.6121,111.0202,110.5225,110.9803,29178.0
2025-01-23 11:00:00,111.48,112.2,111.45,112.03,114820.0,110.9604,111.6771,110.9306,111.5079,114820.0
2025-01-23 11:30:00,112.02,112.1,111.81,111.99,47932.0,111.4979,111.5775,111.2889,111.4681,47932.0
2025-01-23 12:00:00,111.95,112.32,111.94,112.25,49783.0,111.4282,111.7965,111.4183,111.7268,49783.0
2025-01-23 12:30:00,112.26,112.41,112.19,112.22,39673.0,111.7368,111.8861,111.6671,111.697,39673.0
2025-01-23 13:00:00,112.25,112.37,112.04,112.04,32601.0,111.7268,111.8463,111.5178,111.5178,32601.0
2025-01-23 13:30:00,112.04,112.09,111.86,111.91,18345.0,111.5178,111.5676,111.3387,111.3884,18345.0
2025-01-23 14:00:00,111.92,112.0,111.87,111.92,23048.0,111.3984,111.478,111.3486,111.3984,23048.0
2025-01-23 14:30:00,111.94,112.01,111.87,111.9,27167.0,111.4183,111.488,111.3486,111.3785,27167.0
2025-01-23 15:00:00,111.88,111.99,111.8,111.81,50694.0,111.3586,111.4681,111.2789,111.2889,50694.0
2025-01-23 15:30:00,111.8,111.96,111.6,111.88,120689.0,111.2789,111.4382,111.0799,111.3586,120689.0
2025-01-24 09:30:00,111.98,111.98,111.01,111.23,67290.0,111.4581,111.4581,110.4926,110.7116,67290.0
2025-01-24 10:00:00,111.29,111.56,111.08,111.49,34027.0,110.7713,111.0401,110.5623,110.9704,34027.0
2025-01-24 10:30:00,111.43,111.59,111.3,111.43,21686.0,110.9107,111.0699,110.7813,110.9107,21686.0
2025-01-24 11:00:00,111.41,111.83,111.41,111.79,30568.0,110.8908,111.3088,110.8908,111.269,30568.0
2025-01-24 11:30:00,111.82,111.88,111.65,111.73,38690.0,111.2989,111.3586,111.1296,111.2093,38690.0
2025-01-24 12:00:00,111.73,111.99,111.72,111.8,44795.0,111.2093,111.4681,111.1993,111.2789,44795.0
2025-01-24 12:30:00,111.8,111.94,111.65,111.66,43113.0,111.2789,111.4183,111.1296,111.1396,43113.0
2025-01-24 13:00:00,111.66,111.85,111.61,111.66,46456.0,111.1396,111.3287,111.0898,111.1396,46456.0
2025-01-24 13:30:00,111.67,111.73,111.54,111.58,43704.0,111.1496,111.2093,111.0202,111.06,43704.0
2025-01-24 14:00:00,111.57,111.62,111.26,111.3,43081.0,111.05,111.0998,110.7415,110.7813,43081.0
2025-01-24 14:30:00,111.31,111.37,111.03,111.06,134068.0,110.7912,110.851,110.5125,110.5424,134068.0
2025-01-24 15:00:00,111.04,111.14,110.82,110.89,51499.0,110.5225,110.622,110.3035,110.3732,51499.0
2025-01-24 15:30:00,110.91,111.3,110.85,111.17,283911.0,110.3931,110.7813,110.3334,110.6519,283911.0
2025-01-27 09:30:00,110.45,113.46,110.45,113.38,460701.0,109.9352,112.9312,109.9352,112.8516,460701.0
2025-01-27 10:00:00,113.41,113.43,112.44,112.81,163252.0,112.8814,112.9013,111.916,112.2842,163252.0
2025-01-27 10:30:00,112.73,112.82,112.14,112.14,175560.0,112.2046,112.2942,111.6174,111.6174,175560.0
2025-01-27 11:00:00,112.16,112.53,112.03,112.2,114864.0,111.6373,112.0055,111.5079,111.6771,114864.0
2025-01-27 11:30:00,112.2,112.24,111.76,111.87,122411.0,111.6771,111.7169,111.2391,111.3486,122411.0
2025-01-27 12:00:00,111.85,112.67,111.79,112.67,92168.0,111.3287,112.1449,111.269,112.1449,92168.0
2025-01-27 12:30:00,112.65,112.92,112.5,112.53,78136.0,112.125,112.3937,111.9757,112.0055,78136.0
2025-01-27 13:00:00,112.54,112.64,112.28,112.28,54676.0,112.0155,112.115,111.7567,111.7567,54676.0
2025-01-27 13:30:00,112.27,112.53,112.17,112.19,72899.0,111.7468,112.0055,111.6472,111.6671,72899.0
2025-01-27 14:00:00,112.21,112.78,112.21,112.76,87330.0,111.687,112.2544,111.687,112.2345,87330.0
2025-01-27 14:30:00,112.75,112.82,112.38,112.44,65413.0,112.2245,112.2942,111.8562,111.916,65413.0
2025-01-27 15:00:00,112.44,112.78,112.33,112.64,128961.0,111.916,112.2544,111.8065,112.115,128961.0
2025-01-27 15:30:00,112.63,112.83,112.32,112.5,547784.0,112.1051,112.3041,111.7965,111.9757,547784.0
2025-01-28 09:30:00,112.49,112.49,111.09,111.49,95931.0,111.9657,111.9657,110.5723,110.9704,95931.0
2025-01-28 10:00:00,111.44,111.59,111.05,111.21,64304.0,110.9206,111.0699,110.5324,110.6917,64304.0
2025-01-28 10:30:00,111.2,111.53,111.15,111.2,42751.0,110.6817,111.0102,110.632,110.6817,42751.0
2025-01-28 11:00:00,111.24,111.39,110.71,110.72,75194.0,110.7216,110.8709,110.194,110.204,75194.0
2025-01-28 11:30:00,110.76,110.77,110.47,110.65,121819.0,110.2438,110.2537,109.9551,110.1343,121819.0
2025-01-28 12:00:00,110.64,110.84,110.51,110.68,76934.0,110.1244,110.3234,109.995,110.1642,76934.0
2025-01-28 12:30:00,110.69,110.89,110.68,110.76,71340.0,110.1741,110.3732,110.1642,110.2438,71340.0
2025-01-28 13:00:00,110.79,111.18,110.78,111.06,72841.0,110.2737,110.6618,110.2637,110.5424,72841.0
2025-01-28 13:30:00,111.06,111.25,110.92,110.95,55539.0,110.5424,110.7315,110.403,110.4329,55539.0
2025-01-28 14:00:00,110.93,111.03,110.83,110.92,88891.0,110.413,110.5125,110.3135,110.403,88891.0
2025-01-28 14:30:00,110.93,111.19,110.92,111.16,105898.0,110.413,110.6718,110.403,110.6419,105898.0
2025-01-28 15:00:00,111.17,111.36,111.01,111.26,106007.0,110.6519,110.841,110.4926,110.7415,106007.0
2025-01-28 15:30:00,111.24,111.25,110.57,110.61,535931.0,110.7216,110.7315,110.0547,110.0945,535931.0
2025-01-29 09:30:00,110.45,110.97,110.19,110.33,69276.0,109.9352,110.4528,109.6764,109.8158,69276.0
2025-01-29 10:00:00,110.32,110.65,110.31,110.4,106560.0,109.8058,110.1343,109.7959,109.8855,106560.0
2025-01-29 10:30:00,110.41,110.41,109.81,109.82,46252.0,109.8954,109.8954,109.2982,109.3082,46252.0
2025-01-29 11:00:00,109.79,109.85,109.66,109.77,131860.0,109.2783,109.338,109.1489,109.2584,131860.0
2025-01-29 11:30:00,109.76,109.89,109.66,109.71,54849.0,109.2485,109.3778,109.1489,109.1987,54849.0
2025-01-29 12:00:00,109.71,109.99,109.71,109.82,57366.0,109.1987,109.4774,109.1987,109.3082,57366.0
2025-01-29 12:30:00,109.85,110.17,109.85,110.11,19918.0,109.338,109.6565,109.338,109.5968,19918.0
2025-01-29 13:00:00,110.14,110.32,109.94,110.16,116280.0,109.6267,109.8058,109.4276,109.6466,116280.0
2025-01-29 13:30:00,110.23,110.26,110.05,110.2,57228.0,109.7163,109.7461,109.5371,109.6864,57228.0
2025-01-29 14:00:00,110.17,110.17,108.46,108.5,355949.0,109.6565,109.6565,107.9545,107.9943,355949.0
2025-01-29 14:30:00,108.46,109.63,108.34,108.98,415417.0,107.9545,109.1191,107.8351,108.4721,415417.0
2025-01-29 15:00:00,108.95,109.07,108.31,108.84,259568.0,108.4422,108.5617,107.8052,108.3327,259568.0
2025-01-29 15:30:00,108.84,109.02,108.61,108.72,532282.0,108.3327,108.5119,108.1038,108.2133,532282.0
2025-01-30 09:30:00,109.72,109.93,109.01,109.78,93854.0,109.2086,109.4177,108.5019,109.2684,93854.0
2025-01-30 10:00:00,109.88,110.58,109.77,110.19,91420.0,109.3679,110.0646,109.2584,109.6764,91420.0
2025-01-30 10:30:00,110.22,110.97,110.22,110.32,67989.0,109.7063,110.4528,109.7063,109.8058,67989.0
2025-01-30 11:00:00,110.35,111.05,110.35,111.05,49652.0,109.8357,110.5324,109.8357,110.5324,49652.0
2025-01-30 11:30:00,110.99,111.12,110.93,110.99,27397.0,110.4727,110.6021,110.413,110.4727,27397.0
2025-01-30 12:00:00,110.97,111.0,110.62,110.73,28869.0,110.4528,110.4827,110.1044,110.2139,28869.0
2025-01-30 12:30:00,110.75,111.07,110.67,111.01,48716.0,110.2338,110.5523,110.1542,110.4926,48716.0
2025-01-30 13:00:00,110.99,111.37,110.99,111.32,56814.0,110.4727,110.851,110.4727,110.8012,56814.0
2025-01-30 13:30:00,111.32,111.86,111.32,111.63,103542.0,110.8012,111.3387,110.8012,111.1097,103542.0
2025-01-30 14:00:00,111.61,111.64,111.41,111.43,106717.0,111.0898,111.1197,110.8908,110.9107,106717.0
2025-01-30 14:30:00,111.42,111.42,111.21,111.22,71599.0,110.9007,110.9007,110.6917,110.7016,71599.0
2025-01-30 15:00:00,111.22,111.54,111.22,111.44,82345.0,110.7016,111.0202,110.7016,110.9206,82345.0
2025-01-30 15:30:00,111.41,111.48,109.85,111.01,478184.0,110.8908,110.9604,109.338,110.4926,478184.0
2025-01-31 09:30:00,110.48,110.53,109.32,109.77,104930.0,109.9651,110.0149,108.8105,109.2584,104930.0
2025-01-31 10:00:00,109.72,110.29,109.65,110.23,44776.0,109.2086,109.776,109.139,109.7163,44776.0
2025-01-31 10:30:00,110.22,110.34,109.98,110.04,66524.0,109.7063,109.8258,109.4674,109.5271,66524.0
2025-01-31 11:00:00,110.07,110.26,109.88,109.92,139933.0,109.557,109.7461,109.3679,109.4077,139933.0
2025-01-31 11:30:00,109.92,110.06,109.82,109.82,111640.0,109.4077,109.5471,109.3082,109.3082,111640.0
2025-01-31 12:00:00,109.82,110.39,109.72,110.37,142108.0,109.3082,109.8755,109.2086,109.8556,142108.0
2025-01-31 12:30:00,110.4,110.61,110.38,110.38,94583.0,109.8855,110.0945,109.8656,109.8656,94583.0
2025-01-31 13:00:00,110.38,110.56,109.47,109.54,85583.0,109.8656,110.0447,108.9598,109.0295,85583.0
2025-01-31 13:30:00,109.45,109.6,108.94,109.01,141882.0,108.9399,109.0892,108.4323,108.5019,141882.0
2025-01-31 14:00:00,108.95,109.14,108.58,109.05,69557.0,108.4422,108.6313,108.074,108.5418,69557.0
2025-01-31 14:30:00,109.11,109.22,108.62,108.96,89454.0,108.6015,108.711,108.1138,108.4522,89454.0
2025-01-31 15:00:00,108.82,108.85,108.29,108.5,121475.0,108.3128,108.3427,107.7853,107.9943,121475.0
2025-01-31 15:30:00,108.5,108.79,108.37,108.42,394767.0,107.9943,108.283,107.8649,107.9147,394767.0
2025-02-03 09:30:00,106.06,106.2,104.44,104.77,217284.0,105.5657,105.705,103.9532,104.2817,217284.0
2025-02-03 10:00:00,104.72,106.49,104.31,106.44,257559.0,104.2319,105.9937,103.8239,105.9439,257559.0
2025-02-03 10:30:00,106.45,106.73,106.14,106.48,137075.0,105.9539,106.2326,105.6453,105.9837,137075.0
2025-02-03 11:00:00,106.47,106.75,105.92,106.33,178028.0,105.9738,106.2525,105.4264,105.8344,178028.0
2025-02-03 11:30:00,106.35,106.69,106.09,106.24,103024.0,105.8543,106.1928,105.5956,105.7449,103024.0
2025-02-03 12:00:00,106.2,106.35,105.97,106.07,114303.0,105.705,105.8543,105.4761,105.5757,114303.0
2025-02-03 12:30:00,106.05,106.13,105.54,105.94,130449.0,105.5557,105.6354,105.0481,105.4463,130449.0
2025-02-03 13:00:00,105.88,106.1,105.59,105.78,70740.0,105.3865,105.6055,105.0979,105.287,70740.0
2025-02-03 13:30:00,105.8,106.13,105.72,105.89,56367.0,105.3069,105.6354,105.2273,105.3965,56367.0
2025-02-03 14:00:00,105.91,106.32,105.91,106.03,140587.0,105.4164,105.8245,105.4164,105.5358,140587.0
2025-02-03 14:30:00,106.03,106.23,105.95,106.11,88807.0,105.5358,105.7349,105.4562,105.6155,88807.0
2025-02-03 15:00:00,106.09,106.11,105.73,105.76,120345.0,105.5956,105.6155,105.2372,105.2671,120345.0
2025-02-03 15:30:00,105.75,106.06,105.62,105.66,501758.0,105.2571,105.5657,105.1277,105.1676,501758.0
2025-02-04 09:30:00,105.71,106.1,105.43,105.9,68361.0,105.2173,105.6055,104.9386,105.4064,68361.0
2025-02-04 10:00:00,105.95,107.05,105.95,106.65,190960.0,105.4562,106.5511,105.4562,106.1529,190960.0
2025-02-04 10:30:00,106.63,106.85,106.43,106.46,62364.0,106.133,106.352,105.934,105.9638,62364.0
2025-02-04 11:00:00,106.44,106.93,106.44,106.86,81848.0,105.9439,106.4316,105.9439,106.362,81848.0
2025-02-04 11:30:00,106.87,107.11,106.61,106.72,79161.0,106.3719,106.6108,106.1131,106.2226,79161.0
2025-02-04 12:00:00,106.75,106.84,106.45,106.48,60685.0,106.2525,106.3421,105.9539,105.9837,60685.0
2025-02-04 12:30:00,106.47,106.72,106.44,106.61,35264.0,105.9738,106.2226,105.9439,106.1131,35264.0
2025-02-04 13:00:00,106.65,106.72,106.41,106.43,40245.0,106.1529,106.2226,105.9141,105.934,40245.0
2025-02-04 13:30:00,106.44,106.51,106.2,106.2,46712.0,105.9439,106.0136,105.705,105.705,46712.0
2025-02-04 14:00:00,106.19,106.62,106.19,106.48,36891.0,105.6951,106.1231,105.6951,105.9837,36891.0
2025-02-04 14:30:00,106.48,106.79,106.48,106.75,92443.0,105.9837,106.2923,105.9837,106.2525,92443.0
2025-02-04 15:00:00,106.74,106.76,106.44,106.57,94149.0,106.2425,106.2624,105.9439,106.0733,94149.0
2025-02-04 15:30:00,106.56,106.83,106.38,106.49,220044.0,106.0634,106.3321,105.8842,105.9937,220044.0
2025-02-05 09:30:00,108.36,108.48,106.89,107.08,172206.0,107.855,107.9744,106.3918,106.5809,172206.0
2025-02-05 10:00:00,107.19,108.03,106.91,107.75,277997.0,106.6904,107.5265,106.4117,107.2478,277997.0
2025-02-05 10:30:00,107.75,107.86,107.37,107.38,125132.0,107.2478,107.3573,106.8696,106.8795,125132.0
2025-02-05 11:00:00,107.37,107.52,107.1,107.25,143776.0,106.8696,107.0189,106.6009,106.7502,143776.0
2025-02-05 11:30:00,107.25,107.68,107.16,107.55,88307.0,106.7502,107.1781,106.6606,107.0488,88307.0
2025-02-05 12:00:00,107.59,107.64,107.37,107.39,48703.0,107.0886,107.1383,106.8696,106.8895,48703.0
2025-02-05 12:30:00,107.4,107.72,107.4,107.67,36287.0,106.8995,107.218,106.8995,107.1682,36287.0
2025-02-05 13:00:00,107.75,107.87,107.7,107.76,30098.0,107.2478,107.3673,107.1981,107.2578,30098.0
2025-02-05 13:30:00,107.73,107.98,107.72,107.86,53528.0,107.2279,107.4767,107.218,107.3573,53528.0
2025-02-05 14:00:00,107.87,108.02,107.82,107.88,213901.0,107.3673,107.5166,107.3175,107.3772,213901.0
2025-02-05 14:30:00,107.85,107.92,107.69,107.7,45829.0,107.3474,107.417,107.1881,107.1981,45829.0
2025-02-05 15:00:00,107.71,107.79,107.45,107.49,182310.0,107.208,107.2876,106.9492,106.989,182310.0
2025-02-05 15:30:00,107.5,107.66,107.29,107.63,318598.0,106.999,107.1582,106.79,107.1284,318598.0
2025-02-06 09:30:00,108.05,108.42,107.71,107.79,77620.0,107.5464,107.9147,107.208,107.2876,77620.0
2025-02-06 10:00:00,107.82,108.37,107.82,108.04,42719.0,107.3175,107.8649,107.3175,107.5365,42719.0
2025-02-06 10:30:00,108.04,108.1,107.67,108.04,34129.0,107.5365,107.5962,107.1682,107.5365,34129.0
2025-02-06 11:00:00,108.04,108.64,108.03,108.41,364495.0,107.5365,108.1337,107.5265,107.9047,364495.0
2025-02-06 11:30:00,108.39,108.42,107.95,108.01,76070.0,107.8848,107.9147,107.4469,107.5066,76070.0
2025-02-06 12:00:00,108.02,108.1,107.77,107.86,55964.0,107.5166,107.5962,107.2677,107.3573,55964.0
2025-02-06 12:30:00,107.87,107.98,107.83,107.85,43566.0,107.3673,107.4767,107.3274,107.3474,43566.0
2025-02-06 13:00:00,107.83,107.83,107.36,107.39,70884.0,107.3274,107.3274,106.8596,106.8895,70884.0
2025-02-06 13:30:00,107.37,107.55,107.27,107.29,80974.0,106.8696,107.0488,106.7701,106.79,80974.0
2025-02-06 14:00:00,107.29,107.37,106.97,107.02,78134.0,106.79,106.8696,106.4715,106.5212,78134.0
2025-02-06 14:30:00,107.0,107.35,106.86,107.34,74576.0,106.5013,106.8497,106.362,106.8397,74576.0
2025-02-06 15:00:00,107.35,107.4,107.19,107.35,124427.0,106.8497,106.8995,106.6904,106.8497,124427.0
2025-02-06 15:30:00,107.36,107.72,107.26,107.57,287662.0,106.8596,107.218,106.7601,107.0687,287662.0
2025-02-07 09:30:00,107.58,107.72,106.17,106.69,323594.0,107.0786,107.218,105.6752,106.1928,323594.0
2025-02-07 10:00:00,106.66,106.69,105.46,106.18,143759.0,106.1629,106.1928,104.9685,105.6851,143759.0
2025-02-07 10:30:00,106.18,106.26,104.67,105.1,86601.0,105.6851,105.7648,104.1822,104.6102,86601.0
2025-02-07 11:00:00,105.05,105.47,104.8,104.9,186221.0,104.5604,104.9784,104.3116,104.4111,186221.0
2025-02-07 11:30:00,104.9,105.25,104.72,104.77,170434.0,104.4111,104.7595,104.2319,104.2817,170434.0
2025-02-07 12:00:00,104.73,104.97,104.51,104.66,188984.0,104.2419,104.4808,104.0229,104.1722,188984.0
2025-02-07 12:30:00,104.65,104.99,104.58,104.84,159656.0,104.1623,104.5007,104.0926,104.3514,159656.0
2025-02-07 13:00:00,104.84,105.07,104.78,104.89,52777.0,104.3514,104.5803,104.2917,104.4012,52777.0
2025-02-07 13:30:00,104.87,104.95,104.63,104.66,51592.0,104.3812,104.4609,104.1424,104.1722,51592.0
2025-02-07 14:00:00,104.64,104.76,104.58,104.62,130700.0,104.1523,104.2718,104.0926,104.1324,130700.0
2025-02-07 14:30:00,104.59,104.87,104.52,104.68,197972.0,104.1025,104.3812,104.0329,104.1921,197972.0
2025-02-07 15:00:00,104.66,104.67,104.42,104.54,156714.0,104.1722,104.1822,103.9333,104.0528,156714.0
2025-02-07 15:30:00,104.56,105.0,104.53,104.91,508968.0,104.0727,104.5106,104.0428,104.4211,508968.0
2025-02-10 09:30:00,105.82,106.22,105.28,105.43,139071.0,105.3268,105.725,104.7893,104.9386,139071.0
2025-02-10 10:00:00,105.43,106.03,105.38,105.81,150227.0,104.9386,105.5358,104.8889,105.3169,150227.0
2025-02-10 10:30:00,105.87,106.11,105.71,105.77,177491.0,105.3766,105.6155,105.2173,105.277,177491.0
2025-02-10 11:00:00,105.79,105.86,105.53,105.77,123485.0,105.297,105.3666,105.0382,105.277,123485.0
2025-02-10 11:30:00,105.77,105.95,105.54,105.86,200130.0,105.277,105.4562,105.0481,105.3666,200130.0
2025-02-10 12:00:00,105.87,105.94,105.66,105.79,52695.0,105.3766,105.4463,105.1676,105.297,52695.0
2025-02-10 12:30:00,105.81,105.89,105.69,105.81,32812.0,105.3169,105.3965,105.1974,105.3169,32812.0
2025-02-10 13:00:00,105.81,106.13,105.79,105.98,72850.0,105.3169,105.6354,105.297,105.4861,72850.0
2025-02-10 13:30:00,105.97,106.2,105.96,106.1,38188.0,105.4761,105.705,105.4662,105.6055,38188.0
2025-02-10 14:00:00,106.08,106.22,106.02,106.04,74557.0,105.5856,105.725,105.5259,105.5458,74557.0
2025-02-10 14:30:00,106.05,106.27,106.04,106.16,53811.0,105.5557,105.7747,105.5458,105.6652,53811.0
2025-02-10 15:00:00,106.14,106.2,106.03,106.04,82896.0,105.6453,105.705,105.5358,105.5458,82896.0
2025-02-10 15:30:00,106.02,106.12,105.84,106.11,182530.0,105.5259,105.6254,105.3467,105.6155,182530.0
2025-02-11 09:30:00,105.42,106.9,105.42,106.83,110973.0,104.9287,106.4018,104.9287,106.3321,110973.0
2025-02-11 10:00:00,106.84,106.9,106.27,106.77,80177.0,106.3421,106.4018,105.7747,106.2724,80177.0
2025-02-11 10:30:00,106.76,106.79,106.46,106.63,52476.0,106.2624,106.2923,105.9638,106.133,52476.0
2025-02-11 11:00:00,106.65,106.93,106.65,106.74,104172.0,106.1529,106.4316,106.1529,106.2425,104172.0
2025-02-11 11:30:00,106.75,106.83,106.33,106.44,49798.0,106.2525,106.3321,105.8344,105.9439,49798.0
2025-02-11 12:00:00,106.44,106.56,106.34,106.36,52565.0,105.9439,106.0634,105.8444,105.8643,52565.0
2025-02-11 12:30:00,106.37,106.39,106.03,106.07,28305.0,105.8743,105.8942,105.5358,105.5757,28305.0
2025-02-11 13:00:00,106.07,106.28,105.99,106.18,40310.0,105.5757,105.7847,105.496,105.6851,40310.0
2025-02-11 13:30:00,106.16,106.24,106.05,106.07,25192.0,105.6652,105.7449,105.5557,105.5757,25192.0
2025-02-11 14:00:00,106.08,106.4,106.08,106.31,32714.0,105.5856,105.9041,105.5856,105.8145,32714.0
2025-02-11 14:30:00,106.32,106.46,106.31,106.32,81648.0,105.8245,105.9638,105.8145,105.8245,81648.0
2025-02-11 15:00:00,106.33,106.5,106.21,106.5,44478.0,105.8344,106.0036,105.715,106.0036,44478.0
2025-02-11 15:30:00,106.5,106.65,106.34,106.47,216987.0,106.0036,106.1529,105.8444,105.9738,216987.0
2025-02-12 09:30:00,103.97,104.05,103.3,104.01,232817.0,103.4854,103.5651,102.8186,103.5253,232817.0
2025-02-12 10:00:00,104.01,104.01,103.27,103.98,277154.0,103.5253,103.5253,102.7887,103.4954,277154.0
2025-02-12 10:30:00,103.99,104.32,103.78,104.0,161195.0,103.5053,103.8338,103.2963,103.5153,161195.0
2025-02-12 11:00:00,103.97,103.97,103.48,103.68,99047.0,103.4854,103.4854,102.9977,103.1968,99047.0
2025-02-12 11:30:00,103.67,104.29,103.63,104.23,101090.0,103.1868,103.8039,103.147,103.7442,101090.0
2025-02-12 12:00:00,104.24,104.7,104.17,104.51,277711.0,103.7542,104.212,103.6845,104.0229,277711.0
2025-02-12 12:30:00,104.51,104.82,104.43,104.8,157262.0,104.0229,104.3315,103.9433,104.3116,157262.0
2025-02-12 13:00:00,104.81,104.94,104.29,104.32,128602.0,104.3215,104.4509,103.8039,103.8338,128602.0
2025-02-12 13:30:00,104.32,104.55,104.3,104.53,80517.0,103.8338,104.0627,103.8139,104.0428,80517.0
2025-02-12 14:00:00,104.52,104.65,104.43,104.6,71415.0,104.0329,104.1623,103.9433,104.1125,71415.0
2025-02-12 14:30:00,104.63,104.79,104.6,104.66,86144.0,104.1424,104.3016,104.1125,104.1722,86144.0
2025-02-12 15:00:00,104.67,104.77,104.53,104.65,246335.0,104.1822,104.2817,104.0428,104.1623,246335.0
2025-02-12 15:30:00,104.66,104.94,104.54,104.89,608590.0,104.1722,104.4509,104.0528,104.4012,608590.0
2025-02-13 09:30:00,105.97,106.0,104.97,105.25,135891.0,105.4761,105.506,104.4808,104.7595,135891.0
2025-02-13 10:00:00,105.27,105.66,105.21,105.45,140907.0,104.7794,105.1676,104.7197,104.9585,140907.0
2025-02-13 10:30:00,105.45,105.58,105.31,105.43,83689.0,104.9585,105.0879,104.8192,104.9386,83689.0
2025-02-13 11:00:00,105.44,105.68,105.38,105.39,102210.0,104.9486,105.1875,104.8889,104.8988,102210.0
2025-02-13 11:30:00,105.37,105.7,105.36,105.49,67056.0,104.8789,105.2074,104.869,104.9984,67056.0
2025-02-13 12:00:00,105.47,105.65,105.33,105.53,103515.0,104.9784,105.1576,104.8391,105.0382,103515.0
2025-02-13 12:30:00,105.53,105.57,105.35,105.4,61244.0,105.0382,105.078,104.859,104.9088,61244.0
2025-02-13 13:00:00,105.39,105.57,105.31,105.51,67502.0,104.8988,105.078,104.8192,105.0183,67502.0
2025-02-13 13:30:00,105.51,105.67,105.24,105.59,144517.0,105.0183,105.1775,104.7495,105.0979,144517.0
2025-02-13 14:00:00,105.57,106.11,105.56,106.01,99933.0,105.078,105.6155,105.068,105.5159,99933.0
2025-02-13 14:30:00,106.02,106.09,105.9,105.91,64685.0,105.5259,105.5956,105.4064,105.4164,64685.0
2025-02-13 15:00:00,105.91,106.09,105.85,105.99,89322.0,105.4164,105.5956,105.3567,105.496,89322.0
2025-02-13 15:30:00,105.99,106.12,105.81,105.99,300250.0,105.496,105.6254,105.3169,105.496,300250.0
2025-02-14 09:30:00,106.69,108.07,106.52,107.34,253509.0,106.1928,107.5663,106.0236,106.8397,253509.0
2025-02-14 10:00:00,107.34,107.4,106.71,106.74,245438.0,106.8397,106.8995,106.2127,106.2425,245438.0
2025-02-14 10:30:00,106.75,107.09,106.7,106.95,122975.0,106.2525,106.5909,106.2027,106.4516,122975.0
2025-02-14 11:00:00,106.96,107.1,106.62,106.68,72604.0,106.4615,106.6009,106.1231,106.1828,72604.0
2025-02-14 11:30:00,106.67,106.79,106.53,106.69,70895.0,106.1729,106.2923,106.0335,106.1928,70895.0
2025-02-14 12:00:00,106.68,106.68,106.44,106.5,35571.0,106.1828,106.1828,105.9439,106.0036,35571.0
2025-02-14 12:30:00,106.51,106.58,106.44,106.47,26410.0,106.0136,106.0833,105.9439,105.9738,26410.0
2025-02-14 13:00:00,106.47,106.65,106.42,106.63,40999.0,105.9738,106.1529,105.924,106.133,40999.0
2025-02-14 13:30:00,106.63,106.71,106.55,106.68,44002.0,106.133,106.2127,106.0534,106.1828,44002.0
2025-02-14 14:00:00,106.69,106.78,106.61,106.63,33276.0,106.1928,106.2823,106.1131,106.133,33276.0
2025-02-14 14:30:00,106.63,106.77,106.62,106.71,35589.0,106.133,106.2724,106.1231,106.2127,35589.0
2025-02-14 15:00:00,106.7,106.72,106.5,106.51,57042.0,106.2027,106.2226,106.0036,106.0136,57042.0
2025-02-14 15:30:00,106.51,106.79,106.38,106.69,181503.0,106.0136,106.2923,105.8842,106.1928,181503.0
2025-02-18 09:30:00,106.28,106.28,105.46,105.75,143401.0,105.7847,105.7847,104.9685,105.2571,143401.0
2025-02-18 10:00:00,105.69,105.92,105.18,105.81,73801.0,105.1974,105.4264,104.6898,105.3169,73801.0
2025-02-18 10:30:00,105.82,106.06,105.81,106.01,63512.0,105.3268,105.5657,105.3169,105.5159,63512.0
2025-02-18 11:00:00,105.98,106.03,105.27,105.31,25699.0,105.4861,105.5358,104.7794,104.8192,25699.0
2025-02-18 11:30:00,105.31,105.37,105.01,105.09,52194.0,104.8192,104.8789,104.5206,104.6002,52194.0
2025-02-18 12:00:00,105.09,105.26,105.01,105.03,55898.0,104.6002,104.7694,104.5206,104.5405,55898.0
2025-02-18 12:30:00,105.01,105.09,104.77,104.79,40092.0,104.5206,104.6002,104.2817,104.3016,40092.0
2025-02-18 13:00:00,104.8,104.93,104.7,104.73,51280.0,104.3116,104.441,104.212,104.2419,51280.0
2025-02-18 13:30:00,104.75,105.03,104.72,104.95,26847.0,104.2618,104.5405,104.2319,104.4609,26847.0
2025-02-18 14:00:00,104.95,105.07,104.7,104.82,56722.0,104.4609,104.5803,104.212,104.3315,56722.0
2025-02-18 14:30:00,104.8,105.24,104.8,105.14,60129.0,104.3116,104.7495,104.3116,104.65,60129.0
2025-02-18 15:00:00,105.15,105.37,105.07,105.22,54515.0,104.6599,104.8789,104.5803,104.7296,54515.0
2025-02-18 15:30:00,105.22,105.49,105.18,105.46,306693.0,104.7296,104.9984,104.6898,104.9685,306693.0
2025-02-19 09:30:00,103.8,103.95,102.93,103.68,366418.0,103.3162,103.4655,102.4503,103.1968,366418.0
2025-02-19 10:00:00,103.7,104.1,103.58,103.81,155762.0,103.2167,103.6148,103.0973,103.3262,155762.0
2025-02-19 10:30:00,103.81,104.2,103.4,103.47,163367.0,103.3262,103.7144,102.9181,102.9878,163367.0
2025-02-19 11:00:00,103.43,103.64,103.35,103.44,110804.0,102.948,103.157,102.8683,102.9579,110804.0
2025-02-19 11:30:00,103.42,103.48,103.16,103.18,89950.0,102.938,102.9977,102.6792,102.6991,89950.0
2025-02-19 12:00:00,103.17,103.35,103.14,103.33,101949.0,102.6892,102.8683,102.6593,102.8484,101949.0
2025-02-19 12:30:00,103.35,103.51,103.31,103.34,80945.0,102.8683,103.0276,102.8285,102.8584,80945.0
2025-02-19 13:00:00,103.33,103.47,103.22,103.43,44511.0,102.8484,102.9878,102.7389,102.948,44511.0
2025-02-19 13:30:00,103.44,103.54,103.36,103.41,61051.0,102.9579,103.0574,102.8783,102.928,61051.0
2025-02-19 14:00:00,103.37,104.12,103.37,104.07,145219.0,102.8882,103.6347,102.8882,103.585,145219.0
2025-02-19 14:30:00,104.08,104.28,104.06,104.19,61689.0,103.5949,103.794,103.575,103.7044,61689.0
2025-02-19 15:00:00,104.19,104.44,104.18,104.28,108065.0,103.7044,103.9532,103.6945,103.794,108065.0
2025-02-19 15:30:00,104.28,104.35,103.97,104.11,346485.0,103.794,103.8637,103.4854,103.6248,346485.0
2025-02-20 09:30:00,103.63,104.22,103.31,103.31,77547.0,103.147,103.7343,102.8285,102.8285,77547.0
2025-02-20 10:00:00,103.3,103.54,103.07,103.31,59252.0,102.8186,103.0574,102.5896,102.8285,59252.0
2025-02-20 10:30:00,103.29,103.71,103.24,103.62,59140.0,102.8086,103.2267,102.7588,103.1371,59140.0
2025-02-20 11:00:00,103.63,103.63,103.35,103.52,110929.0,103.147,103.147,102.8683,103.0375,110929.0
2025-02-20 11:30:00,103.5,103.57,103.28,103.42,52719.0,103.0176,103.0873,102.7987,102.938,52719.0
2025-02-20 12:00:00,103.42,103.81,103.38,103.81,95818.0,102.938,103.3262,102.8982,103.3262,95818.0
2025-02-20 12:30:00,103.79,103.96,103.74,103.86,75324.0,103.3063,103.4755,103.2565,103.376,75324.0
2025-02-20 13:00:00,103.85,104.06,103.72,103.75,246614.0,103.366,103.575,103.2366,103.2665,246614.0
2025-02-20 13:30:00,103.74,104.08,103.73,103.97,38592.0,103.2565,103.5949,103.2466,103.4854,38592.0
2025-02-20 14:00:00,103.94,104.01,103.78,104.0,54715.0,103.4556,103.5253,103.2963,103.5153,54715.0
2025-02-20 14:30:00,103.98,104.13,103.88,104.05,91616.0,103.4954,103.6447,103.3959,103.5651,91616.0
2025-02-20 15:00:00,104.05,104.05,103.82,103.89,90573.0,103.5651,103.5651,103.3361,103.4058,90573.0
2025-02-20 15:30:00,103.91,104.13,103.79,103.96,202361.0,103.4257,103.6447,103.3063,103.4755,202361.0
2025-02-21 09:30:00,105.18,105.39,103.43,103.49,106502.0,104.6898,104.8988,102.948,103.0077,106502.0
2025-02-21 10:00:00,103.44,103.44,102.66,102.67,121716.0,102.9579,102.9579,102.1815,102.1915,121716.0
2025-02-21 10:30:00,102.69,102.83,102.24,102.38,139650.0,102.2114,102.3508,101.7635,101.9028,139650.0
2025-02-21 11:00:00,102.39,102.49,102.02,102.15,78061.0,101.9128,102.0123,101.5445,101.6739,78061.0
2025-02-21 11:30:00,102.13,102.15,101.67,101.86,127418.0,101.654,101.6739,101.1962,101.3853,127418.0
2025-02-21 12:00:00,101.86,101.98,101.77,101.84,51373.0,101.3853,101.5047,101.2957,101.3654,51373.0
2025-02-21 12:30:00,101.83,101.84,101.3,101.31,80569.0,101.3554,101.3654,100.8279,100.8378,80569.0
2025-02-21 13:00:00,101.34,101.39,101.02,101.04,88222.0,100.8677,100.9175,100.5492,100.5691,88222.0
2025-02-21 13:30:00,101.02,101.17,100.88,100.96,78363.0,100.5492,100.6985,100.4098,100.4895,78363.0
2025-02-21 14:00:00,100.99,101.21,100.73,100.82,72410.0,100.5193,100.7383,100.2605,100.3501,72410.0
2025-02-21 14:30:00,100.85,100.89,100.55,100.58,136915.0,100.38,100.4198,100.0814,100.1112,136915.0
2025-02-21 15:00:00,100.57,101.14,100.52,101.11,289210.0,100.1013,100.6686,100.0515,100.6388,289210.0
2025-02-21 15:30:00,101.13,101.45,101.05,101.11,581489.0,100.6587,100.9772,100.579,100.6388,581489.0
2025-02-24 09:30:00,101.52,101.6,99.99,100.57,337722.0,101.0469,101.1265,99.524,100.1013,337722.0
2025-02-24 10:00:00,100.6,101.14,100.49,100.64,208459.0,100.1311,100.6686,100.0217,100.171,208459.0
2025-02-24 10:30:00,100.65,100.75,100.37,100.54,140785.0,100.1809,100.2804,99.9022,100.0714,140785.0
2025-02-24 11:00:00,100.52,101.01,100.45,100.99,165715.0,100.0515,100.5392,99.9818,100.5193,165715.0
2025-02-24 11:30:00,101.0,101.23,100.79,100.82,596854.0,100.5293,100.7582,100.3203,100.3501,596854.0
2025-02-24 12:00:00,100.81,101.13,100.8,101.04,122241.0,100.3402,100.6587,100.3302,100.5691,122241.0
2025-02-24 12:30:00,101.04,101.41,101.02,101.23,221096.0,100.5691,100.9374,100.5492,100.7582,221096.0
2025-02-24 13:00:00,101.22,101.37,101.12,101.29,98250.0,100.7483,100.8976,100.6487,100.8179,98250.0
2025-02-24 13:30:00,101.29,101.58,101.01,101.09,1488666.0,100.8179,101.1066,100.5392,100.6189,1488666.0
2025-02-24 14:00:00,101.09,101.36,101.09,101.23,128805.0,100.6189,100.8876,100.6189,100.7582,128805.0
2025-02-24 14:30:00,101.22,101.34,101.07,101.09,43249.0,100.7483,100.8677,100.599,100.6189,43249.0
2025-02-24 15:00:00,101.11,101.11,100.76,100.76,119390.0,100.6388,100.6388,100.2904,100.2904,119390.0
2025-02-24 15:30:00,100.76,100.94,100.54,100.59,382543.0,100.2904,100.4696,100.0714,100.1212,382543.0
2025-02-25 09:30:00,101.06,103.22,101.02,102.88,434167.0,100.589,102.7389,100.5492,102.4005,434167.0
2025-02-25 10:00:00,102.87,102.87,102.04,102.08,165880.0,102.3906,102.3906,101.5644,101.6042,165880.0
2025-02-25 10:30:00,102.1,103.33,101.96,103.09,160173.0,101.6242,102.8484,101.4848,102.6095,160173.0
2025-02-25 11:00:00,103.11,103.11,102.55,102.57,138327.0,102.6294,102.6294,102.0721,102.092,138327.0
2025-02-25 11:30:00,102.58,102.95,102.36,102.82,70108.0,102.1019,102.4702,101.8829,102.3408,70108.0
2025-02-25 12:00:00,102.82,103.08,102.61,103.08,57965.0,102.3408,102.5996,102.1318,102.5996,57965.0
2025-02-25 12:30:00,103.06,103.41,103.03,103.35,138322.0,102.5797,102.928,102.5498,102.8683,138322.0
2025-02-25 13:00:00,103.39,103.61,103.15,103.15,64251.0,102.9081,103.1271,102.6693,102.6693,64251.0
2025-02-25 13:30:00,103.17,103.46,103.14,103.24,129121.0,102.6892,102.9778,102.6593,102.7588,129121.0
2025-02-25 14:00:00,103.23,103.4,103.08,103.19,81724.0,102.7489,102.9181,102.5996,102.7091,81724.0
2025-02-25 14:30:00,103.21,103.85,103.21,103.53,66558.0,102.729,103.366,102.729,103.0475,66558.0
2025-02-25 15:00:00,103.55,104.02,103.51,103.74,190287.0,103.0674,103.5352,103.0276,103.2565,190287.0
2025-02-25 15:30:00,103.73,103.75,103.19,103.3,654014.0,103.2466,103.2665,102.7091,102.8186,654014.0
2025-02-26 09:30:00,103.83,103.96,102.89,103.44,92737.0,103.3461,103.4755,102.4105,102.9579,92737.0
2025-02-26 10:00:00,103.48,103.53,103.12,103.21,164842.0,102.9977,103.0475,102.6394,102.729,164842.0
2025-02-26 10:30:00,103.25,103.37,103.06,103.24,70875.0,102.7688,102.8882,102.5797,102.7588,70875.0
2025-02-26 11:00:00,103.25,103.56,103.25,103.46,79821.0,102.7688,103.0773,102.7688,102.9778,79821.0
2025-02-26 11:30:00,103.44,103.54,103.18,103.24,55039.0,102.9579,103.0574,102.6991,102.7588,55039.0
2025-02-26 12:00:00,103.27,103.52,103.18,103.33,61926.0,102.7887,103.0375,102.6991,102.8484,61926.0
2025-02-26 12:30:00,103.36,103.4,102.55,102.63,78301.0,102.8783,102.9181,102.0721,102.1517,78301.0
2025-02-26 13:00:00,102.63,102.81,102.58,102.58,45654.0,102.1517,102.3308,102.1019,102.1019,45654.0
2025-02-26 13:30:00,102.57,102.78,102.36,102.58,57302.0,102.092,102.301,101.8829,102.1019,57302.0
2025-02-26 14:00:00,102.56,102.62,102.28,102.46,35021.0,102.082,102.1417,101.8033,101.9825,35021.0
2025-02-26 14:30:00,102.45,102.73,102.45,102.45,59625.0,101.9725,102.2512,101.9725,101.9725,59625.0
2025-02-26 15:00:00,102.45,102.63,102.45,102.5,72806.0,101.9725,102.1517,101.9725,102.0223,72806.0
2025-02-26 15:30:00,102.47,102.77,102.25,102.37,286603.0,101.9924,102.291,101.7735,101.8929,286603.0
2025-02-27 09:30:00,102.35,102.98,102.05,102.37,217524.0,101.873,102.5001,101.5744,101.8929,217524.0
2025-02-27 10:00:00,102.33,102.66,101.94,102.46,106853.0,101.8531,102.1815,101.4649,101.9825,106853.0
2025-02-27 10:30:00,102.49,102.52,101.97,101.97,132457.0,102.0123,102.0422,101.4948,101.4948,132457.0
2025-02-27 11:00:00,101.99,102.34,101.97,102.02,304669.0,101.5147,101.863,101.4948,101.5445,304669.0
2025-02-27 11:30:00,102.02,102.25,101.75,101.76,34948.0,101.5445,101.7735,101.2758,101.2857,34948.0
2025-02-27 12:00:00,101.76,101.92,101.57,101.91,28502.0,101.2857,101.445,101.0966,101.435,28502.0
2025-02-27 12:30:00,101.95,102.04,101.73,101.84,12027.0,101.4749,101.5644,101.2559,101.3654,12027.0
2025-02-27 13:00:00,101.96,102.11,101.9,101.95,16034.0,101.4848,101.6341,101.4251,101.4749,16034.0
2025-02-27 13:30:00,101.95,102.05,101.7,101.7,17842.0,101.4749,101.5744,101.226,101.226,17842.0
2025-02-27 14:00:00,101.69,101.77,101.33,101.34,56145.0,101.2161,101.2957,100.8577,100.8677,56145.0
2025-02-27 14:30:00,101.32,101.39,100.97,101.29,93355.0,100.8478,100.9175,100.4994,100.8179,93355.0
2025-02-27 15:00:00,101.29,101.29,100.82,100.82,125037.0,100.8179,100.8179,100.3501,100.3501,125037.0
2025-02-27 15:30:00,100.84,101.11,100.68,100.74,372889.0,100.37,100.6388,100.2108,100.2705,372889.0
2025-02-28 09:30:00,100.83,101.4,100.6,101.24,235683.0,100.3601,100.9274,100.1311,100.7682,235683.0
2025-02-28 10:00:00,101.24,101.6,101.13,101.44,157669.0,100.7682,101.1265,100.6587,100.9672,157669.0
2025-02-28 10:30:00,101.44,101.59,101.14,101.29,41497.0,100.9672,101.1165,100.6686,100.8179,41497.0
2025-02-28 11:00:00,101.26,101.39,100.97,101.02,41022.0,100.7881,100.9175,100.4994,100.5492,41022.0
2025-02-28 11:30:00,101.01,101.36,100.93,101.24,65698.0,100.5392,100.8876,100.4596,100.7682,65698.0
2025-02-28 12:00:00,101.24,101.3,100.96,101.04,64200.0,100.7682,100.8279,100.4895,100.5691,64200.0
2025-02-28 12:30:00,101.04,101.08,100.53,100.53,65785.0,100.5691,100.6089,100.0615,100.0615,65785.0
2025-02-28 13:00:00,100.53,100.65,100.07,100.31,88395.0,100.0615,100.1809,99.6036,99.8425,88395.0
2025-02-28 13:30:00,100.31,100.66,100.16,100.18,86897.0,99.8425,100.1909,99.6932,99.7131,86897.0
2025-02-28 14:00:00,100.18,100.4,100.13,100.27,105738.0,99.7131,99.9321,99.6633,99.8027,105738.0
2025-02-28 14:30:00,100.3,100.6,100.24,100.56,51763.0,99.8325,100.1311,99.7728,100.0913,51763.0
2025-02-28 15:00:00,100.55,100.76,100.51,100.75,117386.0,100.0814,100.2904,100.0416,100.2804,117386.0
2025-02-28 15:30:00,100.74,101.43,100.47,101.42,327356.0,100.2705,100.9573,100.0018,100.9473,327356.0
2025-03-03 09:30:00,101.7,102.14,101.09,101.16,256863.0,101.226,101.664,100.6189,100.6885,256863.0
2025-03-03 10:00:00,101.04,101.48,100.68,101.46,187179.0,100.5691,101.007,100.2108,100.9871,187179.0
2025-03-03 10:30:00,101.53,101.67,101.11,101.11,95007.0,101.0568,101.1962,100.6388,100.6388,95007.0
2025-03-03 11:00:00,101.13,101.25,100.85,100.92,141541.0,100.6587,100.7781,100.38,100.4497,141541.0
2025-03-03 11:30:00,100.87,100.97,100.59,100.9,98204.0,100.3999,100.4994,100.1212,100.4297,98204.0
2025-03-03 12:00:00,100.86,101.08,100.8,100.95,29469.0,100.3899,100.6089,100.3302,100.4795,29469.0
2025-03-03 12:30:00,100.97,101.06,100.7,100.74,45758.0,100.4994,100.589,100.2307,100.2705,45758.0
2025-03-03 13:00:00,100.73,100.77,100.05,100.07,73795.0,100.2605,100.3004,99.5837,99.6036,73795.0
2025-03-03 13:30:00,100.1,100.6,100.0,100.32,114144.0,99.6335,100.1311,99.5339,99.8524,114144.0
2025-03-03 14:00:00,100.31,100.6,100.19,100.23,46859.0,99.8425,100.1311,99.7231,99.7629,46859.0
2025-03-03 14:30:00,100.21,100.54,99.66,99.66,91384.0,99.743,100.0714,99.1955,99.1955,91384.0
2025-03-03 15:00:00,99.66,99.66,98.68,98.76,188562.0,99.1955,99.1955,98.2201,98.2997,188562.0
2025-03-03 15:30:00,98.8,99.01,98.45,99.0,651984.0,98.3395,98.5486,97.9912,98.5386,651984.0
2025-03-04 09:30:00,97.82,98.19,97.38,97.41,429541.0,97.3641,97.7324,96.9262,96.956,429541.0
2025-03-04 10:00:00,97.38,97.56,96.75,97.18,527546.0,96.9262,97.1053,96.2991,96.7271,527546.0
2025-03-04 10:30:00,97.17,97.44,96.73,97.03,244914.0,96.7171,96.9859,96.2792,96.5778,244914.0
2025-03-04 11:00:00,97.0,97.1,96.51,96.59,262715.0,96.5479,96.6475,96.0602,96.1398,262715.0
2025-03-04 11:30:00,96.6,97.46,96.57,97.4,275468.0,96.1498,97.0058,96.1199,96.9461,275468.0
2025-03-04 12:00:00,97.42,98.04,97.29,97.98,186439.0,96.966,97.5831,96.8366,97.5234,186439.0
2025-03-04 12:30:00,97.94,98.27,97.72,97.77,180951.0,97.4835,97.812,97.2646,97.3143,180951.0
2025-03-04 13:00:00,97.81,98.45,97.76,98.18,66840.0,97.3541,97.9912,97.3044,97.7224,66840.0
2025-03-04 13:30:00,98.15,98.92,98.09,98.84,75401.0,97.6926,98.459,97.6328,98.3793,75401.0
2025-03-04 14:00:00,98.83,99.39,98.83,99.08,79649.0,98.3694,98.9268,98.3694,98.6182,79649.0
2025-03-04 14:30:00,99.1,99.33,98.92,99.31,96515.0,98.6381,98.8671,98.459,98.8472,96515.0
2025-03-04 15:00:00,99.3,99.84,99.21,99.57,181840.0,98.8372,99.3747,98.7476,99.1059,181840.0
2025-03-04 15:30:00,99.56,99.56,98.06,98.18,483180.0,99.096,99.096,97.603,97.7224,483180.0
2025-03-05 09:30:00,98.75,99.78,98.43,99.71,195601.0,98.2898,99.315,97.9713,99.2453,195601.0
2025-03-05 10:00:00,99.77,100.58,99.46,99.73,92620.0,99.305,100.1112,98.9965,99.2652,92620.0
2025-03-05 10:30:00,99.67,100.1,99.46,99.49,144476.0,99.2055,99.6335,98.9965,99.0263,144476.0
2025-03-05 11:00:00,99.48,99.49,98.93,99.05,108552.0,99.0164,99.0263,98.4689,98.5884,108552.0
2025-03-05 11:30:00,99.04,99.41,98.86,99.3,63718.0,98.5784,98.9467,98.3993,98.8372,63718.0
2025-03-05 12:00:00,99.28,99.65,99.24,99.37,57216.0,98.8173,99.1856,98.7775,98.9069,57216.0
2025-03-05 12:30:00,99.39,99.77,99.34,99.75,52463.0,98.9268,99.305,98.877,99.2851,52463.0
2025-03-05 13:00:00,99.76,99.91,99.32,99.56,172939.0,99.2951,99.4444,98.8571,99.096,172939.0
2025-03-05 13:30:00,99.57,99.92,99.33,99.92,162915.0,99.1059,99.4543,98.8671,99.4543,162915.0
2025-03-05 14:00:00,99.91,100.57,99.87,100.38,103644.0,99.4444,100.1013,99.4045,99.9122,103644.0
2025-03-05 14:30:00,100.38,100.61,100.33,100.47,71849.0,99.9122,100.1411,99.8624,100.0018,71849.0
2025-03-05 15:00:00,100.45,100.84,100.43,100.68,107359.0,99.9818,100.37,99.9619,100.2108,107359.0
2025-03-05 15:30:00,100.67,100.7,100.11,100.61,615975.0,100.2008,100.2307,99.6434,100.1411,615975.0
2025-03-06 09:30:00,99.9,101.61,99.5,101.08,296020.0,99.4344,101.1364,99.0363,100.6089,296020.0
2025-03-06 10:00:00,101.06,101.34,100.69,101.27,147581.0,100.589,100.8677,100.2207,100.798,147581.0
2025-03-06 10:30:00,101.27,101.68,101.19,101.5,139695.0,100.798,101.2061,100.7184,101.027,139695.0
2025-03-06 11:00:00,101.52,101.87,101.37,101.75,159554.0,101.0469,101.3952,100.8976,101.2758,159554.0
2025-03-06 11:30:00,101.75,102.04,101.04,101.07,92891.0,101.2758,101.5644,100.5691,100.599,92891.0
2025-03-06 12:00:00,101.04,101.19,100.78,100.83,138103.0,100.5691,100.7184,100.3103,100.3601,138103.0
2025-03-06 12:30:00,100.84,101.01,100.47,100.77,149102.0,100.37,100.5392,100.0018,100.3004,149102.0
2025-03-06 13:00:00,100.72,101.17,100.54,101.04,71104.0,100.2506,100.6985,100.0714,100.5691,71104.0
2025-03-06 13:30:00,101.03,101.08,100.67,100.94,59374.0,100.5591,100.6089,100.2008,100.4696,59374.0
2025-03-06 14:00:00,100.92,101.14,100.81,100.81,24788.0,100.4497,100.6686,100.3402,100.3402,24788.0
2025-03-06 14:30:00,100.76,101.95,100.74,101.18,238006.0,100.2904,101.4749,100.2705,100.7084,238006.0
2025-03-06 15:00:00,101.11,101.82,101.11,101.76,123391.0,100.6388,101.3455,100.6388,101.2857,123391.0
2025-03-06 15:30:00,101.76,101.99,101.22,101.47,321873.0,101.2857,101.5147,100.7483,100.9971,321873.0
2025-03-07 09:30:00,101.15,101.7,100.41,101.57,149751.0,100.6786,101.226,99.942,101.0966,149751.0
2025-03-07 10:00:00,101.51,101.91,100.7,101.21,104189.0,101.0369,101.435,100.2307,100.7383,104189.0
2025-03-07 10:30:00,101.2,101.51,100.65,100.91,188656.0,100.7283,101.0369,100.1809,100.4397,188656.0
2025-03-07 11:00:00,100.9,101.0,100.54,100.57,49380.0,100.4297,100.5293,100.0714,100.1013,49380.0
2025-03-07 11:30:00,100.55,100.62,99.95,100.27,52352.0,100.0814,100.1511,99.4842,99.8027,52352.0
2025-03-07 12:00:00,100.28,100.46,99.95,100.34,90021.0,99.8126,99.9918,99.4842,99.8724,90021.0
2025-03-07 12:30:00,100.34,101.31,100.24,100.97,69741.0,99.8724,100.8378,99.7728,100.4994,69741.0
2025-03-07 13:00:00,100.97,101.57,100.97,101.44,64040.0,100.4994,101.0966,100.4994,100.9672,64040.0
2025-03-07 13:30:00,101.44,101.84,101.36,101.84,63466.0,100.9672,101.3654,100.8876,101.3654,63466.0
2025-03-07 14:00:00,101.86,102.03,101.58,101.99,41272.0,101.3853,101.5545,101.1066,101.5147,41272.0
2025-03-07 14:30:00,101.97,102.26,101.85,101.89,68868.0,101.4948,101.7834,101.3753,101.4151,68868.0
2025-03-07 15:00:00,101.87,102.38,101.78,102.3,124511.0,101.3952,101.9028,101.3056,101.8232,124511.0
2025-03-07 15:30:00,102.29,102.43,101.82,101.85,516322.0,101.8133,101.9526,101.3455,101.3753,516322.0
2025-03-10 09:30:00,100.97,103.73,100.97,103.41,256598.0,100.4994,103.2466,100.4994,102.928,256598.0
2025-03-10 10:00:00,103.35,103.39,102.17,102.66,348401.0,102.8683,102.9081,101.6938,102.1815,348401.0
2025-03-10 10:30:00,102.62,102.68,102.19,102.62,190796.0,102.1417,102.2015,101.7137,102.1417,190796.0
2025-03-10 11:00:00,102.65,102.78,102.25,102.48,91434.0,102.1716,102.301,101.7735,102.0024,91434.0
2025-03-10 11:30:00,102.49,102.66,102.18,102.29,63888.0,102.0123,102.1815,101.7038,101.8133,63888.0
2025-03-10 12:00:00,102.3,102.78,102.18,102.75,62173.0,101.8232,102.301,101.7038,102.2711,62173.0
2025-03-10 12:30:00,102.78,103.05,102.35,102.41,56460.0,102.301,102.5697,101.873,101.9327,56460.0
2025-03-10 13:00:00,102.4,102.62,102.24,102.42,40118.0,101.9228,102.1417,101.7635,101.9427,40118.0
2025-03-10 13:30:00,102.43,102.43,101.82,101.87,73656.0,101.9526,101.9526,101.3455,101.3952,73656.0
2025-03-10 14:00:00,101.89,101.9,101.29,101.39,64745.0,101.4151,101.4251,100.8179,100.9175,64745.0
2025-03-10 14:30:00,101.45,101.53,101.03,101.16,107412.0,100.9772,101.0568,100.5591,100.6885,107412.0
2025-03-10 15:00:00,101.14,102.02,100.98,101.71,103557.0,100.6686,101.5445,100.5094,101.236,103557.0
2025-03-10 15:30:00,101.75,101.99,101.2,101.28,361199.0,101.2758,101.5147,100.7283,100.808,361199.0
2025-03-11 09:30:00,101.12,101.67,100.36,100.84,87522.0,100.6487,101.1962,99.8923,100.37,87522.0
2025-03-11 10:00:00,100.7,101.31,99.6,99.7,111403.0,100.2307,100.8378,99.1358,99.2353,111403.0
2025-03-11 10:30:00,99.72,99.86,99.11,99.11,184501.0,99.2552,99.3946,98.6481,98.6481,184501.0
2025-03-11 11:00:00,99.09,99.61,98.89,99.15,68209.0,98.6282,99.1458,98.4291,98.6879,68209.0
2025-03-11 11:30:00,99.14,99.69,99.14,99.33,34953.0,98.6779,99.2254,98.6779,98.8671,34953.0
2025-03-11 12:00:00,99.27,99.39,98.72,98.95,48625.0,98.8073,98.9268,98.2599,98.4888,48625.0
2025-03-11 12:30:00,98.98,99.23,98.5,98.67,43113.0,98.5187,98.7675,98.0409,98.2101,43113.0
2025-03-11 13:00:00,98.64,98.67,98.32,98.32,71622.0,98.1803,98.2101,97.8618,97.8618,71622.0
2025-03-11 13:30:00,98.34,98.76,98.2,98.53,67946.0,97.8817,98.2997,97.7423,98.0708,67946.0
2025-03-11 14:00:00,98.54,99.28,98.53,99.23,46494.0,98.0807,98.8173,98.0708,98.7675,46494.0
2025-03-11 14:30:00,99.24,100.16,98.9,99.94,146067.0,98.7775,99.6932,98.4391,99.4742,146067.0
2025-03-11 15:00:00,99.87,100.0,99.23,99.41,149548.0,99.4045,99.5339,98.7675,98.9467,149548.0
2025-03-11 15:30:00,99.4,99.49,98.67,98.74,680061.0,98.9367,99.0263,98.2101,98.2798,680061.0
2025-03-12 09:30:00,99.58,100.0,98.21,98.42,101465.0,99.1159,99.5339,97.7523,97.9613,101465.0
2025-03-12 10:00:00,98.39,98.71,98.1,98.2,61202.0,97.9314,98.25,97.6428,97.7423,61202.0
2025-03-12 10:30:00,98.24,98.24,97.34,97.35,162544.0,97.7821,97.7821,96.8863,96.8963,162544.0
2025-03-12 11:00:00,97.35,97.97,97.33,97.97,100059.0,96.8963,97.5134,96.8764,97.5134,100059.0
2025-03-12 11:30:00,97.98,98.18,97.82,98.18,66577.0,97.5234,97.7224,97.3641,97.7224,66577.0
2025-03-12 12:00:00,98.13,98.48,98.0,98.42,45499.0,97.6727,98.021,97.5433,97.9613,45499.0
2025-03-12 12:30:00,98.44,98.64,98.11,98.15,82662.0,97.9812,98.1803,97.6527,97.6926,82662.0
2025-03-12 13:00:00,98.1,98.84,98.1,98.82,39039.0,97.6428,98.3793,97.6428,98.3594,39039.0
2025-03-12 13:30:00,98.84,98.93,98.14,98.19,64142.0,98.3793,98.4689,97.6826,97.7324,64142.0
2025-03-12 14:00:00,98.15,98.8,98.13,98.8,35503.0,97.6926,98.3395,97.6727,98.3395,35503.0
2025-03-12 14:30:00,98.8,99.04,98.7,98.87,75399.0,98.3395,98.5784,98.24,98.4092,75399.0
2025-03-12 15:00:00,98.84,98.89,98.54,98.68,73395.0,98.3793,98.4291,98.0807,98.2201,73395.0
2025-03-12 15:30:00,98.67,98.72,97.99,98.02,411986.0,98.2101,98.2599,97.5333,97.5632,411986.0
2025-03-13 09:30:00,98.12,98.13,97.04,97.18,158391.0,97.6627,97.6727,96.5877,96.7271,158391.0
2025-03-13 10:00:00,97.15,98.02,97.14,97.36,156048.0,96.6972,97.5632,96.6873,96.9062,156048.0
2025-03-13 10:30:00,97.33,97.42,96.71,96.84,178734.0,96.8764,96.966,96.2593,96.3887,178734.0
2025-03-13 11:00:00,96.88,96.94,96.42,96.47,145112.0,96.4285,96.4882,95.9706,96.0204,145112.0
2025-03-13 11:30:00,96.47,96.5,95.89,96.05,124352.0,96.0204,96.0503,95.4431,95.6024,124352.0
2025-03-13 12:00:00,96.03,96.18,95.85,96.1,111186.0,95.5824,95.7317,95.4033,95.6521,111186.0
2025-03-13 12:30:00,96.06,96.54,96.01,96.23,74495.0,95.6123,96.0901,95.5625,95.7815,74495.0
2025-03-13 13:00:00,96.27,96.37,95.57,95.63,34020.0,95.8213,95.9209,95.1246,95.1843,34020.0
2025-03-13 13:30:00,95.63,95.63,95.18,95.29,52708.0,95.1843,95.1843,94.7364,94.8459,52708.0
2025-03-13 14:00:00,95.26,95.82,95.26,95.67,50130.0,94.816,95.3734,94.816,95.2241,50130.0
2025-03-13 14:30:00,95.68,96.15,95.61,96.01,52116.0,95.2341,95.7019,95.1644,95.5625,52116.0
2025-03-13 15:00:00,96.01,96.14,95.44,95.57,97418.0,95.5625,95.6919,94.9952,95.1246,97418.0
2025-03-13 15:30:00,95.55,95.75,95.39,95.57,603884.0,95.1047,95.3037,94.9454,95.1246,603884.0
2025-03-14 09:30:00,96.64,97.24,96.37,96.87,160143.0,96.1896,96.7868,95.9209,96.4185,160143.0
2025-03-14 10:00:00,96.83,96.93,95.87,96.12,122742.0,96.3787,96.4782,95.4232,95.672,122742.0
2025-03-14 10:30:00,96.1,96.72,95.99,96.72,104094.0,95.6521,96.2692,95.5426,96.2692,104094.0
2025-03-14 11:00:00,96.73,97.07,96.68,97.0,89150.0,96.2792,96.6176,96.2294,96.5479,89150.0
2025-03-14 11:30:00,97.01,97.14,96.82,96.95,54605.0,96.5579,96.6873,96.3688,96.4982,54605.0
2025-03-14 12:00:00,96.99,97.08,96.65,96.73,36198.0,96.538,96.6276,96.1996,96.2792,36198.0
2025-03-14 12:30:00,96.74,97.16,96.74,97.16,22403.0,96.2891,96.7072,96.2891,96.7072,22403.0
2025-03-14 13:00:00,97.13,97.41,97.05,97.27,50973.0,96.6773,96.956,96.5977,96.8167,50973.0
2025-03-14 13:30:00,97.26,97.34,96.95,96.95,43389.0,96.8067,96.8863,96.4982,96.4982,43389.0
2025-03-14 14:00:00,96.98,97.18,96.95,97.07,146404.0,96.528,96.7271,96.4982,96.6176,146404.0
2025-03-14 14:30:00,97.08,97.27,97.08,97.14,46766.0,96.6276,96.8167,96.6276,96.6873,46766.0
2025-03-14 15:00:00,97.14,97.4,97.12,97.21,92727.0,96.6873,96.9461,96.6674,96.7569,92727.0
2025-03-14 15:30:00,97.21,97.61,97.05,97.51,439148.0,96.7569,97.1551,96.5977,97.0555,439148.0
2025-03-17 09:30:00,97.13,98.11,97.13,97.2,190866.0,96.6773,97.6527,96.6773,96.747,190866.0
2025-03-17 10:00:00,97.17,97.51,97.05,97.41,95236.0,96.7171,97.0555,96.5977,96.956,95236.0
2025-03-17 10:30:00,97.32,97.83,97.3,97.62,49303.0,96.8664,97.3741,96.8465,97.165,49303.0
2025-03-17 11:00:00,97.64,98.33,97.64,98.19,39119.0,97.1849,97.8717,97.1849,97.7324,39119.0
2025-03-17 11:30:00,98.18,98.22,97.86,97.88,63503.0,97.7224,97.7622,97.4039,97.4238,63503.0
2025-03-17 12:00:00,97.88,98.21,97.81,97.88,25127.0,97.4238,97.7523,97.3541,97.4238,25127.0
2025-03-17 12:30:00,97.85,98.09,97.79,98.04,45162.0,97.394,97.6328,97.3342,97.5831,45162.0
2025-03-17 13:00:00,98.06,98.13,97.9,98.04,23709.0,97.603,97.6727,97.4437,97.5831,23709.0
2025-03-17 13:30:00,98.05,98.32,97.99,98.31,24008.0,97.593,97.8618,97.5333,97.8518,24008.0
2025-03-17 14:00:00,98.32,98.68,98.31,98.55,59632.0,97.8618,98.2201,97.8518,98.0907,59632.0
2025-03-17 14:30:00,98.51,98.7,98.47,98.54,58318.0,98.0509,98.24,98.0111,98.0807,58318.0
2025-03-17 15:00:00,98.54,98.59,98.38,98.54,77939.0,98.0807,98.1305,97.9215,98.0807,77939.0
2025-03-17 15:30:00,98.53,98.63,98.31,98.38,249239.0,98.0708,98.1703,97.8518,97.9215,249239.0
2025-03-18 09:30:00,97.94,98.37,97.71,98.1,161732.0,97.4835,97.9115,97.2546,97.6428,161732.0
2025-03-18 10:00:00,98.1,98.45,98.0,98.43,118180.0,97.6428,97.9912,97.5433,97.9713,118180.0
2025-03-18 10:30:00,98.45,98.47,98.11,98.16,103989.0,97.9912,98.0111,97.6527,97.7025,103989.0
2025-03-18 11:00:00,98.13,98.13,97.59,97.6,56765.0,97.6727,97.6727,97.1352,97.1451,56765.0
2025-03-18 11:30:00,97.6,97.76,97.36,97.4,104994.0,97.1451,97.3044,96.9062,96.9461,104994.0
2025-03-18 12:00:00,97.39,97.69,97.37,97.69,70652.0,96.9361,97.2347,96.9162,97.2347,70652.0
2025-03-18 12:30:00,97.71,97.82,97.45,97.67,73945.0,97.2546,97.3641,96.9958,97.2148,73945.0
2025-03-18 13:00:00,97.59,98.02,97.47,97.92,55237.0,97.1352,97.5632,97.0157,97.4636,55237.0
2025-03-18 13:30:00,97.91,98.29,97.91,97.94,19301.0,97.4537,97.8319,97.4537,97.4835,19301.0
2025-03-18 14:00:00,97.95,98.01,97.73,97.76,24052.0,97.4935,97.5532,97.2745,97.3044,24052.0
2025-03-18 14:30:00,97.78,97.94,97.67,97.84,32042.0,97.3243,97.4835,97.2148,97.384,32042.0
2025-03-18 15:00:00,97.76,97.99,97.68,97.92,50523.0,97.3044,97.5333,97.2248,97.4636,50523.0
2025-03-18 15:30:00,97.93,98.06,97.73,97.83,184527.0,97.4736,97.603,97.2745,97.3741,184527.0
2025-03-19 09:30:00,97.75,98.04,97.29,97.68,172929.0,97.2944,97.5831,96.8366,97.2248,172929.0
2025-03-19 10:00:00,97.68,98.04,97.64,98.02,215569.0,97.2248,97.5831,97.1849,97.5632,215569.0
2025-03-19 10:30:00,98.02,98.18,97.89,98.07,105004.0,97.5632,97.7224,97.4338,97.6129,105004.0
2025-03-19 11:00:00,98.09,98.3,98.0,98.13,135819.0,97.6328,97.8419,97.5433,97.6727,135819.0
2025-03-19 11:30:00,98.13,98.47,98.05,98.37,195658.0,97.6727,98.0111,97.593,97.9115,195658.0
2025-03-19 12:00:00,98.4,98.45,98.08,98.18,108946.0,97.9414,97.9912,97.6229,97.7224,108946.0
2025-03-19 12:30:00,98.17,98.26,98.05,98.17,75474.0,97.7125,97.8021,97.593,97.7125,75474.0
2025-03-19 13:00:00,98.16,98.2,97.65,97.72,33671.0,97.7025,97.7423,97.1949,97.2646,33671.0
2025-03-19 13:30:00,97.73,97.91,97.51,97.52,61277.0,97.2745,97.4537,97.0555,97.0655,61277.0
2025-03-19 14:00:00,97.49,98.2,97.29,98.05,90588.0,97.0356,97.7423,96.8366,97.593,90588.0
2025-03-19 14:30:00,98.07,99.32,98.07,99.19,113794.0,97.6129,98.8571,97.6129,98.7277,113794.0
2025-03-19 15:00:00,99.21,99.82,98.99,99.06,149919.0,98.7476,99.3548,98.5286,98.5983,149919.0
2025-03-19 15:30:00,99.08,99.39,98.93,99.2,483427.0,98.6182,98.9268,98.4689,98.7377,483427.0
2025-03-20 09:30:00,98.65,99.52,98.3,99.25,214216.0,98.1902,99.0562,97.8419,98.7874,214216.0
2025-03-20 10:00:00,99.25,100.53,99.23,100.3,267756.0,98.7874,100.0615,98.7675,99.8325,267756.0
2025-03-20 10:30:00,100.3,100.34,99.99,100.28,158801.0,99.8325,99.8724,99.524,99.8126,158801.0
2025-03-20 11:00:00,100.28,100.5,100.22,100.36,103750.0,99.8126,100.0316,99.7529,99.8923,103750.0
2025-03-20 11:30:00,100.36,100.46,100.12,100.12,96136.0,99.8923,99.9918,99.6534,99.6534,96136.0
2025-03-20 12:00:00,100.14,100.37,99.73,99.79,79702.0,99.6733,99.9022,99.2652,99.3249,79702.0
2025-03-20 12:30:00,99.79,99.87,99.43,99.45,41418.0,99.3249,99.4045,98.9666,98.9865,41418.0
2025-03-20 13:00:00,99.46,99.76,99.27,99.29,28147.0,98.9965,99.2951,98.8073,98.8273,28147.0
2025-03-20 13:30:00,99.31,99.54,99.12,99.14,29402.0,98.8472,99.0761,98.658,98.6779,29402.0
2025-03-20 14:00:00,99.14,99.4,99.12,99.23,31821.0,98.6779,98.9367,98.658,98.7675,31821.0
2025-03-20 14:30:00,99.24,99.51,99.15,99.22,56499.0,98.7775,99.0462,98.6879,98.7576,56499.0
2025-03-20 15:00:00,99.25,99.36,99.02,99.02,89651.0,98.7874,98.8969,98.5585,98.5585,89651.0
2025-03-20 15:30:00,99.05,99.18,98.78,98.81,454994.0,98.5884,98.7178,98.3196,98.3495,454994.0
2025-03-21 09:30:00,97.1,97.1,96.07,96.41,489125.0,96.6475,96.6475,95.6223,95.9607,489125.0
2025-03-21 10:00:00,96.37,96.44,96.04,96.43,168066.0,95.9209,95.9905,95.5924,95.9806,168066.0
2025-03-21 10:30:00,96.4,97.14,96.33,97.14,169096.0,95.9507,96.6873,95.881,96.6873,169096.0
2025-03-21 11:00:00,97.15,97.18,96.69,96.82,122011.0,96.6972,96.7271,96.2394,96.3688,122011.0
2025-03-21 11:30:00,96.81,97.03,96.71,96.83,119940.0,96.3588,96.5778,96.2593,96.3787,119940.0
2025-03-21 12:00:00,96.81,97.49,96.8,97.36,94778.0,96.3588,97.0356,96.3489,96.9062,94778.0
2025-03-21 12:30:00,97.35,97.6,97.18,97.6,50030.0,96.8963,97.1451,96.7271,97.1451,50030.0
2025-03-21 13:00:00,97.59,97.68,97.45,97.48,68577.0,97.1352,97.2248,96.9958,97.0257,68577.0
2025-03-21 13:30:00,97.48,97.77,97.45,97.52,60608.0,97.0257,97.3143,96.9958,97.0655,60608.0
2025-03-21 14:00:00,97.52,97.6,97.13,97.13,116041.0,97.0655,97.1451,96.6773,96.6773,116041.0
2025-03-21 14:30:00,97.14,97.46,97.14,97.36,92863.0,96.6873,97.0058,96.6873,96.9062,92863.0
2025-03-21 15:00:00,97.36,97.44,97.1,97.16,167768.0,96.9062,96.9859,96.6475,96.7072,167768.0
2025-03-21 15:30:00,97.15,97.47,97.0,97.43,735948.0,96.6972,97.0157,96.5479,96.9759,735948.0
2025-03-24 09:30:00,98.34,99.41,98.19,99.04,187486.0,98.1875,99.2558,98.0377,98.8864,187486.0
2025-03-24 10:00:00,99.03,99.47,98.98,99.35,124646.0,98.8764,99.3157,98.8265,99.1959,124646.0
2025-03-24 10:30:00,99.37,99.71,99.23,99.69,78118.0,99.2159,99.5554,99.0761,99.5354,78118.0
2025-03-24 11:00:00,99.71,99.85,99.52,99.57,155065.0,99.5554,99.6952,99.3657,99.4156,155065.0
2025-03-24 11:30:00,99.57,99.84,99.52,99.81,65683.0,99.4156,99.6852,99.3657,99.6552,65683.0
2025-03-24 12:00:00,99.81,100.04,99.5,99.53,107734.0,99.6552,99.8849,99.3457,99.3756,107734.0
2025-03-24 12:30:00,99.5,99.6,99.33,99.43,35947.0,99.3457,99.4455,99.176,99.2758,35947.0
2025-03-24 13:00:00,99.42,99.48,99.23,99.33,43827.0,99.2658,99.3257,99.0761,99.176,43827.0
2025-03-24 13:30:00,99.33,99.52,99.31,99.34,52916.0,99.176,99.3657,99.156,99.1859,52916.0
2025-03-24 14:00:00,99.34,99.37,98.84,98.87,114998.0,99.1859,99.2159,98.6867,98.7167,114998.0
2025-03-24 14:30:00,98.86,99.57,98.85,99.5,104754.0,98.7067,99.4156,98.6967,99.3457,104754.0
2025-03-24 15:00:00,99.5,99.73,99.41,99.59,113979.0,99.3457,99.5753,99.2558,99.4356,113979.0
2025-03-24 15:30:00,99.59,100.3,99.57,100.18,784488.0,99.4356,100.1445,99.4156,100.0246,784488.0
2025-03-25 09:30:00,99.29,99.62,98.72,99.13,236008.0,99.136,99.4655,98.5669,98.9763,236008.0
2025-03-25 10:00:00,99.19,99.82,98.89,99.78,109054.0,99.0362,99.6652,98.7366,99.6253,109054.0
2025-03-25 10:30:00,99.81,100.25,99.77,100.1,93514.0,99.6552,100.0945,99.6153,99.9448,93514.0
2025-03-25 11:00:00,100.11,100.43,100.1,100.41,56719.0,99.9547,100.2743,99.9448,100.2543,56719.0
2025-03-25 11:30:00,100.44,100.66,100.1,100.22,101597.0,100.2842,100.5039,99.9448,100.0646,101597.0
2025-03-25 12:00:00,100.21,100.22,99.98,99.99,43115.0,100.0546,100.0646,99.825,99.8349,43115.0
2025-03-25 12:30:00,99.98,100.1,99.82,100.07,65896.0,99.825,99.9448,99.6652,99.9148,65896.0
2025-03-25 13:00:00,100.05,100.23,99.97,100.01,21710.0,99.8948,100.0746,99.815,99.8549,21710.0
2025-03-25 13:30:00,100.02,100.05,99.9,99.9,61241.0,99.8649,99.8948,99.7451,99.7451,61241.0
2025-03-25 14:00:00,99.88,99.95,99.79,99.83,27867.0,99.7251,99.795,99.6352,99.6752,27867.0
2025-03-25 14:30:00,99.84,99.86,99.57,99.75,49592.0,99.6852,99.7051,99.4156,99.5953,49592.0
2025-03-25 15:00:00,99.76,99.94,99.59,99.67,27519.0,99.6053,99.785,99.4356,99.5154,27519.0
2025-03-25 15:30:00,99.66,99.74,98.85,99.59,364966.0,99.5054,99.5853,98.6967,99.4356,364966.0
2025-03-26 09:30:00,99.67,100.36,99.54,99.83,142397.0,99.5154,100.2044,99.3856,99.6752,142397.0
2025-03-26 10:00:00,99.84,100.44,99.77,100.15,40877.0,99.6852,100.2842,99.6153,99.9947,40877.0
2025-03-26 10:30:00,100.12,100.28,99.85,99.85,19897.0,99.9647,100.1245,99.6952,99.6952,19897.0
2025-03-26 11:00:00,99.86,99.98,99.49,99.5,109536.0,99.7051,99.825,99.3357,99.3457,109536.0
2025-03-26 11:30:00,99.51,99.63,99.3,99.44,31115.0,99.3557,99.4755,99.146,99.2858,31115.0
2025-03-26 12:00:00,99.46,99.68,99.42,99.68,31931.0,99.3058,99.5254,99.2658,99.5254,31931.0
2025-03-26 12:30:00,99.67,99.79,99.14,99.22,36362.0,99.5154,99.6352,98.9863,99.0661,36362.0
2025-03-26 13:00:00,99.23,99.3,98.67,98.76,62123.0,99.0761,99.146,98.517,98.6068,62123.0
2025-03-26 13:30:00,98.7,98.83,98.51,98.76,22957.0,98.5469,98.6767,98.3572,98.6068,22957.0
2025-03-26 14:00:00,98.74,99.1,98.74,98.98,49123.0,98.5869,98.9463,98.5869,98.8265,49123.0
2025-03-26 14:30:00,98.95,99.01,98.69,98.73,12810.0,98.7965,98.8565,98.537,98.5769,12810.0
2025-03-26 15:00:00,98.77,98.98,98.7,98.75,45888.0,98.6168,98.8265,98.5469,98.5969,45888.0
2025-03-26 15:30:00,98.76,99.2,98.72,99.03,305401.0,98.6068,99.0462,98.5669,98.8764,305401.0
2025-03-27 09:30:00,98.75,99.04,98.28,99.01,101140.0,98.5969,98.8864,98.1276,98.8565,101140.0
2025-03-27 10:00:00,98.99,99.57,98.92,99.52,81916.0,98.8365,99.4156,98.7666,99.3657,81916.0
2025-03-27 10:30:00,99.54,99.91,99.26,99.35,122606.0,99.3856,99.7551,99.1061,99.1959,122606.0
2025-03-27 11:00:00,99.34,99.55,99.13,99.14,84118.0,99.1859,99.3956,98.9763,98.9863,84118.0
2025-03-27 11:30:00,99.13,99.16,98.56,98.6,111794.0,98.9763,99.0062,98.4072,98.4471,111794.0
2025-03-27 12:00:00,98.61,98.98,98.58,98.82,61093.0,98.4571,98.8265,98.4271,98.6668,61093.0
2025-03-27 12:30:00,98.84,98.96,98.32,98.32,51929.0,98.6867,98.8065,98.1675,98.1675,51929.0
2025-03-27 13:00:00,98.33,98.7,98.31,98.59,12952.0,98.1775,98.5469,98.1575,98.4371,12952.0
2025-03-27 13:30:00,98.57,98.72,98.44,98.58,36353.0,98.4171,98.5669,98.2873,98.4271,36353.0
2025-03-27 14:00:00,98.64,99.02,98.62,98.89,14781.0,98.487,98.8664,98.4671,98.7366,14781.0
2025-03-27 14:30:00,98.88,99.13,98.79,98.89,16716.0,98.7267,98.9763,98.6368,98.7366,16716.0
2025-03-27 15:00:00,98.97,99.38,98.97,99.31,63666.0,98.8165,99.2259,98.8165,99.156,63666.0
2025-03-27 15:30:00,99.31,99.31,98.71,98.77,172241.0,99.156,99.156,98.5569,98.6168,172241.0
2025-03-28 09:30:00,98.75,98.85,97.36,97.4,97750.0,98.5969,98.6967,97.209,97.249,97750.0
2025-03-28 10:00:00,97.37,97.7,96.94,96.94,69879.0,97.219,97.5485,96.7897,96.7897,69879.0
2025-03-28 10:30:00,96.97,97.05,96.59,96.65,36457.0,96.8196,96.8995,96.4402,96.5001,36457.0
2025-03-28 11:00:00,96.63,96.69,96.32,96.61,95842.0,96.4801,96.5401,96.1706,96.4602,95842.0
2025-03-28 11:30:00,96.62,96.78,96.53,96.53,52174.0,96.4702,96.6299,96.3803,96.3803,52174.0
2025-03-28 12:00:00,96.53,96.83,96.39,96.42,34032.0,96.3803,96.6798,96.2405,96.2705,34032.0
2025-03-28 12:30:00,96.44,96.77,96.44,96.65,26927.0,96.2904,96.6199,96.2904,96.5001,26927.0
2025-03-28 13:00:00,96.62,96.63,96.19,96.2,53260.0,96.4702,96.4801,96.0408,96.0508,53260.0
2025-03-28 13:30:00,96.2,96.54,96.2,96.52,41603.0,96.0508,96.3903,96.0508,96.3703,41603.0
2025-03-28 14:00:00,96.53,96.62,95.87,96.03,49296.0,96.3803,96.4702,95.7213,95.8811,49296.0
2025-03-28 14:30:00,96.01,96.26,95.92,96.26,60440.0,95.8611,96.1107,95.7712,96.1107,60440.0
2025-03-28 15:00:00,96.27,96.48,96.19,96.19,58282.0,96.1207,96.3304,96.0408,96.0408,58282.0
2025-03-28 15:30:00,96.19,96.48,95.98,96.14,637016.0,96.0408,96.3304,95.8312,95.9909,637016.0
2025-03-31 09:30:00,95.05,95.67,94.19,95.15,219750.0,94.9026,95.5216,94.0439,95.0024,219750.0
2025-03-31 10:00:00,95.12,95.74,95.12,95.53,52769.0,94.9725,95.5915,94.9725,95.3819,52769.0
2025-03-31 10:30:00,95.56,96.04,95.56,95.71,27605.0,95.4118,95.8911,95.4118,95.5616,27605.0
2025-03-31 11:00:00,95.76,96.08,95.71,95.93,49095.0,95.6115,95.931,95.5616,95.7812,49095.0
2025-03-31 11:30:00,95.93,96.15,95.81,95.96,26178.0,95.7812,96.0009,95.6614,95.8112,26178.0
2025-03-31 12:00:00,95.95,96.06,95.56,96.06,28204.0,95.8012,95.911,95.4118,95.911,28204.0
2025-03-31 12:30:00,96.07,96.16,95.9,96.04,30660.0,95.921,96.0109,95.7513,95.8911,30660.0
2025-03-31 13:00:00,96.0,96.35,95.88,96.06,41122.0,95.8511,96.2006,95.7313,95.911,41122.0
2025-03-31 13:30:00,96.08,96.23,95.97,96.07,23659.0,95.931,96.0808,95.8212,95.921,23659.0
2025-03-31 14:00:00,96.05,96.79,96.05,96.67,47936.0,95.901,96.6399,95.901,96.5201,47936.0
2025-03-31 14:30:00,96.65,96.95,96.65,96.75,74760.0,96.5001,96.7997,96.5001,96.6,74760.0
2025-03-31 15:00:00,96.76,97.26,96.76,96.86,82004.0,96.6099,97.1092,96.6099,96.7098,82004.0
2025-03-31 15:30:00,96.86,97.57,96.82,96.85,393715.0,96.7098,97.4187,96.6699,96.6998,393715.0
2025-04-01 09:30:00,96.6,96.92,96.06,96.06,100183.0,96.4502,96.7697,95.911,95.911,100183.0
2025-04-01 10:00:00,96.08,96.32,95.67,96.05,70228.0,95.931,96.1706,95.5216,95.901,70228.0
2025-04-01 10:30:00,96.05,96.85,96.02,96.78,57995.0,95.901,96.6998,95.8711,96.6299,57995.0
2025-04-01 11:00:00,96.74,97.46,96.74,97.23,84405.0,96.59,97.3089,96.59,97.0792,84405.0
2025-04-01 11:30:00,97.22,97.57,97.17,97.55,41786.0,97.0692,97.4187,97.0193,97.3987,41786.0
2025-04-01 12:00:00,97.55,97.67,97.22,97.23,28287.0,97.3987,97.5185,97.0692,97.0792,28287.0
2025-04-01 12:30:00,97.22,97.3,96.89,97.23,20973.0,97.0692,97.1491,96.7397,97.0792,20973.0
2025-04-01 13:00:00,97.19,97.29,96.98,97.02,28481.0,97.0393,97.1391,96.8296,96.8695,28481.0
2025-04-01 13:30:00,97.0,97.19,96.99,97.06,23190.0,96.8496,97.0393,96.8396,96.9095,23190.0
2025-04-01 14:00:00,97.08,97.08,96.42,96.5,26174.0,96.9294,96.9294,96.2705,96.3503,26174.0
2025-04-01 14:30:00,96.5,96.88,96.43,96.82,49071.0,96.3503,96.7298,96.2805,96.6699,49071.0
2025-04-01 15:00:00,96.82,97.08,96.8,96.89,49959.0,96.6699,96.9294,96.6499,96.7397,49959.0
2025-04-01 15:30:00,96.85,97.26,96.82,97.21,146694.0,96.6998,97.1092,96.6699,97.0592,146694.0
2025-04-02 09:30:00,96.07,97.15,95.83,96.69,89337.0,95.921,96.9993,95.6814,96.5401,89337.0
2025-04-02 10:00:00,96.81,97.31,96.8,97.26,84520.0,96.6599,97.1591,96.6499,97.1092,84520.0
2025-04-02 10:30:00,97.26,97.86,97.24,97.77,34199.0,97.1092,97.7082,97.0892,97.6184,34199.0
2025-04-02 11:00:00,97.68,97.88,97.39,97.79,33004.0,97.5285,97.7282,97.239,97.6383,33004.0
2025-04-02 11:30:00,97.74,97.96,97.66,97.8,30324.0,97.5884,97.8081,97.5085,97.6483,30324.0
2025-04-02 12:00:00,97.78,98.18,97.77,98.15,20086.0,97.6284,98.0277,97.6184,97.9978,20086.0
2025-04-02 12:30:00,98.15,98.59,98.03,98.55,42911.0,97.9978,98.4371,97.878,98.3972,42911.0
2025-04-02 13:00:00,98.56,99.04,98.56,99.0,54213.0,98.4072,98.8864,98.4072,98.8465,54213.0
2025-04-02 13:30:00,98.93,98.94,98.31,98.55,56166.0,98.7766,98.7866,98.1575,98.3972,56166.0
2025-04-02 14:00:00,98.5,98.62,97.9,97.9,27208.0,98.3472,98.4671,97.7482,97.7482,27208.0
2025-04-02 14:30:00,97.91,98.6,97.91,98.02,36519.0,97.7582,98.4471,97.7582,97.868,36519.0
2025-04-02 15:00:00,98.05,98.52,98.05,98.46,36284.0,97.8979,98.3672,97.8979,98.3073,36284.0
2025-04-02 15:30:00,98.4,98.87,98.37,98.81,404076.0,98.2474,98.7167,98.2174,98.6568,404076.0
2025-04-03 09:30:00,94.66,94.88,92.6,92.92,274444.0,94.5132,94.7329,92.4564,92.7759,274444.0
2025-04-03 10:00:00,92.86,92.94,91.73,91.88,143535.0,92.716,92.7959,91.5877,91.7375,143535.0
2025-04-03 10:30:00,91.84,91.97,91.15,91.28,260118.0,91.6976,91.8274,91.0086,91.1384,260118.0
2025-04-03 11:00:00,91.26,92.55,91.23,92.14,281340.0,91.1185,92.4065,91.0885,91.9971,281340.0
2025-04-03 11:30:00,92.14,92.74,92.08,92.65,182838.0,91.9971,92.5962,91.9372,92.5063,182838.0
2025-04-03 12:00:00,92.63,93.54,92.6,93.54,93155.0,92.4863,93.3949,92.4564,93.3949,93155.0
2025-04-03 12:30:00,93.55,93.61,92.91,92.95,83355.0,93.4049,93.4648,92.7659,92.8059,83355.0
2025-04-03 13:00:00,92.99,93.11,92.34,92.46,54284.0,92.8458,92.9656,92.1968,92.3166,54284.0
2025-04-03 13:30:00,92.44,92.84,92.38,92.54,56282.0,92.2966,92.696,92.2367,92.3965,56282.0
2025-04-03 14:00:00,92.58,92.75,92.14,92.3,45715.0,92.4364,92.6062,91.9971,92.1569,45715.0
2025-04-03 14:30:00,92.35,92.56,92.09,92.5,98573.0,92.2068,92.4165,91.9472,92.3566,98573.0
2025-04-03 15:00:00,92.48,92.68,91.82,92.17,239401.0,92.3366,92.5363,91.6776,92.0271,239401.0
2025-04-03 15:30:00,92.18,92.22,91.73,91.81,1134024.0,92.037,92.077,91.5877,91.6676,1134024.0
2025-04-04 09:30:00,89.22,91.39,89.06,91.07,334788.0,89.0816,91.2483,88.9219,90.9288,334788.0
2025-04-04 10:00:00,91.03,91.42,90.58,90.72,198721.0,90.8888,91.2782,90.4395,90.5793,198721.0
2025-04-04 10:30:00,90.65,90.92,89.38,90.76,207756.0,90.5094,90.779,89.2414,90.6192,207756.0
2025-04-04 11:00:00,90.72,95.28,90.67,93.28,471701.0,90.5793,95.1322,90.5294,93.1353,471701.0
2025-04-04 11:30:00,93.3,93.69,92.5,92.92,361832.0,93.1553,93.5447,92.3566,92.7759,361832.0
2025-04-04 12:00:00,92.93,93.87,92.93,93.06,257529.0,92.7859,93.7244,92.7859,92.9157,257529.0
2025-04-04 12:30:00,93.09,93.65,92.8,92.91,167965.0,92.9456,93.5048,92.6561,92.7659,167965.0
2025-04-04 13:00:00,92.95,93.64,92.44,93.53,172721.0,92.8059,93.4948,92.2966,93.385,172721.0
2025-04-04 13:30:00,93.51,94.37,93.13,94.23,197842.0,93.365,94.2237,92.9856,94.0839,197842.0
2025-04-04 14:00:00,94.29,94.51,93.12,93.2,183540.0,94.1438,94.3634,92.9756,93.0555,183540.0
2025-04-04 14:30:00,93.19,93.35,92.64,92.97,325236.0,93.0455,93.2052,92.4963,92.8258,325236.0
2025-04-04 15:00:00,92.95,94.01,92.62,93.74,306013.0,92.8059,93.8642,92.4764,93.5946,306013.0
2025-04-04 15:30:00,93.7,94.32,92.53,92.88,851489.0,93.5547,94.1737,92.3865,92.736,851489.0
2025-04-07 09:30:00,89.71,91.22,88.85,91.12,214767.0,89.5709,91.0785,88.7122,90.9787,214767.0
2025-04-07 10:00:00,91.06,95.26,89.39,90.51,390130.0,90.9188,95.1123,89.2514,90.3696,390130.0
2025-04-07 10:30:00,90.26,92.37,89.55,91.83,92525.0,90.12,92.2268,89.4111,91.6876,92525.0
2025-04-07 11:00:00,91.82,92.56,89.12,89.18,139695.0,91.6776,92.4165,88.9818,89.0417,139695.0
2025-04-07 11:30:00,89.35,90.87,89.23,90.38,126762.0,89.2114,90.7291,89.0916,90.2398,126762.0
2025-04-07 12:00:00,90.06,90.62,89.55,90.31,34620.0,89.9203,90.4795,89.4111,90.1699,34620.0
2025-04-07 12:30:00,90.3,90.66,89.31,89.51,71420.0,90.16,90.5194,89.1715,89.3712,71420.0
2025-04-07 13:00:00,89.7,91.31,89.66,91.19,145757.0,89.5609,91.1684,89.521,91.0486,145757.0
2025-04-07 13:30:00,91.14,92.03,90.65,91.82,143918.0,90.9987,91.8873,90.5094,91.6776,143918.0
2025-04-07 14:00:00,91.88,92.03,90.44,90.56,138185.0,91.7375,91.8873,90.2997,90.4196,138185.0
2025-04-07 14:30:00,90.6,91.22,90.07,90.15,93392.0,90.4595,91.0785,89.9303,90.0102,93392.0
2025-04-07 15:00:00,90.3,90.74,89.74,89.74,100412.0,90.16,90.5993,89.6008,89.6008,100412.0
2025-04-07 15:30:00,89.76,90.75,89.32,90.07,622419.0,89.6208,90.6093,89.1815,89.9303,622419.0
2025-04-08 09:30:00,92.11,92.37,90.31,91.38,135254.0,91.9672,92.2268,90.1699,91.2383,135254.0
2025-04-08 10:00:00,91.43,92.4,91.34,92.12,77413.0,91.2882,92.2567,91.1984,91.9771,77413.0
2025-04-08 10:30:00,92.03,92.38,91.11,91.11,51673.0,91.8873,92.2367,90.9687,90.9687,51673.0
2025-04-08 11:00:00,91.12,91.37,90.46,90.53,43607.0,90.9787,91.2283,90.3197,90.3896,43607.0
2025-04-08 11:30:00,90.52,91.18,90.51,91.04,51129.0,90.3796,91.0386,90.3696,90.8988,51129.0
2025-04-08 12:00:00,91.0,91.13,90.12,90.5,28077.0,90.8589,90.9887,89.9802,90.3597,28077.0
2025-04-08 12:30:00,90.51,90.66,88.94,88.95,50063.0,90.3696,90.5194,88.8021,88.8121,50063.0
2025-04-08 13:00:00,88.98,89.26,88.0,88.1,38892.0,88.842,89.1216,87.8635,87.9634,38892.0
2025-04-08 13:30:00,88.08,89.29,88.08,88.99,41420.0,87.9434,89.1515,87.9434,88.852,41420.0
2025-04-08 14:00:00,88.88,88.92,87.9,87.9,20550.0,88.7422,88.7821,87.7637,87.7637,20550.0
2025-04-08 14:30:00,87.97,89.0,87.75,87.79,42607.0,87.8336,88.862,87.6139,87.6539,42607.0
2025-04-08 15:00:00,87.83,87.88,86.7,87.26,94609.0,87.6938,87.7437,86.5655,87.1247,94609.0
2025-04-08 15:30:00,87.2,87.2,85.5,86.83,505042.0,87.0648,87.0648,85.3674,86.6953,505042.0
2025-04-09 09:30:00,85.76,86.49,84.48,86.22,467136.0,85.627,86.3559,84.349,86.0863,467136.0
2025-04-09 10:00:00,86.22,87.12,85.64,86.1,157549.0,86.0863,86.9849,85.5072,85.9665,157549.0
2025-04-09 10:30:00,86.08,86.77,85.53,85.56,57011.0,85.9465,86.6354,85.3974,85.4273,57011.0
2025-04-09 11:00:00,85.62,86.69,85.56,86.51,137204.0,85.4872,86.5556,85.4273,86.3758,137204.0
2025-04-09 11:30:00,86.48,86.74,85.54,85.68,54047.0,86.3459,86.6055,85.4073,85.5471,54047.0
2025-04-09 12:00:00,85.56,86.57,85.49,86.13,44572.0,85.4273,86.4357,85.3574,85.9964,44572.0
2025-04-09 12:30:00,86.05,86.84,86.05,86.5,33556.0,85.9166,86.7053,85.9166,86.3659,33556.0
2025-04-09 13:00:00,86.61,93.64,86.2,91.77,243666.0,86.4757,93.4948,86.0663,91.6277,243666.0
2025-04-09 13:30:00,91.75,93.91,91.6,93.65,211575.0,91.6077,93.7644,91.4579,93.5048,211575.0
2025-04-09 14:00:00,93.66,94.42,92.93,94.15,116116.0,93.5148,94.2736,92.7859,94.004,116116.0
2025-04-09 14:30:00,94.15,94.57,91.5,91.65,128786.0,94.004,94.4233,91.3581,91.5079,128786.0
2025-04-09 15:00:00,91.54,93.53,91.43,93.29,234566.0,91.398,93.385,91.2882,93.1453,234566.0
2025-04-09 15:30:00,93.34,93.9,92.59,93.54,640916.0,93.1952,93.7544,92.4464,93.3949,640916.0
2025-04-10 09:30:00,91.48,91.92,90.44,90.58,95050.0,91.3381,91.7775,90.2997,90.4395,95050.0
2025-04-10 10:00:00,90.56,91.1,90.22,90.64,78763.0,90.4196,90.9587,90.0801,90.4994,78763.0
2025-04-10 10:30:00,90.67,91.2,90.02,90.08,73468.0,90.5294,91.0586,89.8804,89.9403,73468.0
2025-04-10 11:00:00,90.06,90.61,89.65,89.65,47896.0,89.9203,90.4695,89.511,89.511,47896.0
2025-04-10 11:30:00,89.72,89.81,88.89,89.02,44192.0,89.5809,89.6707,88.7521,88.8819,44192.0
2025-04-10 12:00:00,89.1,89.34,87.43,87.81,58468.0,88.9618,89.2015,87.2944,87.6738,58468.0
2025-04-10 12:30:00,87.82,89.52,87.82,89.42,42027.0,87.6838,89.3812,87.6838,89.2813,42027.0
2025-04-10 13:00:00,89.38,90.34,88.27,89.41,55124.0,89.2414,90.1999,88.1331,89.2713,55124.0
2025-04-10 13:30:00,89.36,90.62,89.26,90.36,43570.0,89.2214,90.4795,89.1216,90.2199,43570.0
2025-04-10 14:00:00,90.34,91.33,89.62,91.28,57886.0,90.1999,91.1884,89.481,91.1384,57886.0
2025-04-10 14:30:00,91.21,91.37,90.12,90.43,33324.0,91.0686,91.2283,89.9802,90.2898,33324.0
2025-04-10 15:00:00,90.41,91.17,89.9,90.0,80418.0,90.2698,91.0286,89.7606,89.8604,80418.0
2025-04-10 15:30:00,89.97,90.65,89.16,90.42,421371.0,89.8305,90.5094,89.0217,90.2798,421371.0
2025-04-11 09:30:00,89.64,90.16,88.76,89.75,98902.0,89.501,90.0202,88.6224,89.6108,98902.0
2025-04-11 10:00:00,89.59,90.18,88.02,88.09,205912.0,89.4511,90.0401,87.8835,87.9534,205912.0
2025-04-11 10:30:00,88.01,88.7,87.74,87.86,128058.0,87.8735,88.5624,87.6039,87.7237,128058.0
2025-04-11 11:00:00,87.8,88.69,87.59,88.12,89117.0,87.6638,88.5525,87.4542,87.9833,89117.0
2025-04-11 11:30:00,88.06,88.97,88.06,88.81,163455.0,87.9234,88.832,87.9234,88.6723,163455.0
2025-04-11 12:00:00,88.84,89.45,88.65,89.29,34005.0,88.7022,89.3113,88.5125,89.1515,34005.0
2025-04-11 12:30:00,89.34,90.45,89.34,90.21,61481.0,89.2015,90.3097,89.2015,90.0701,61481.0
2025-04-11 13:00:00,90.17,90.53,89.85,89.85,70770.0,90.0302,90.3896,89.7107,89.7107,70770.0
2025-04-11 13:30:00,89.88,91.57,89.75,91.15,109749.0,89.7406,91.428,89.6108,91.0086,109749.0
2025-04-11 14:00:00,91.24,91.24,90.42,90.67,75714.0,91.0985,91.0985,90.2798,90.5294,75714.0
2025-04-11 14:30:00,90.64,91.03,90.49,90.51,96068.0,90.4994,90.8888,90.3497,90.3696,96068.0
2025-04-11 15:00:00,90.52,91.07,90.52,90.9,95598.0,90.3796,90.9288,90.3796,90.759,95598.0
2025-04-11 15:30:00,90.85,91.34,90.7,91.28,197884.0,90.7091,91.1984,90.5593,91.1384,197884.0
2025-04-14 09:30:00,92.77,92.94,91.27,91.65,106678.0,92.6261,92.7959,91.1285,91.5079,106678.0
2025-04-14 10:00:00,91.71,92.14,91.44,92.05,43522.0,91.5678,91.9971,91.2982,91.9072,43522.0
2025-04-14 10:30:00,92.09,92.43,91.88,92.02,123085.0,91.9472,92.2867,91.7375,91.8773,123085.0
2025-04-14 11:00:00,92.07,92.12,91.52,91.53,108202.0,91.9272,91.9771,91.3781,91.3881,108202.0
2025-04-14 11:30:00,91.49,91.76,90.61,90.69,246811.0,91.3481,91.6177,90.4695,90.5494,246811.0
2025-04-14 12:00:00,90.62,91.36,90.5,91.09,180213.0,90.4795,91.2183,90.3597,90.9487,180213.0
2025-04-14 12:30:00,91.04,91.51,91.04,91.21,75577.0,90.8988,91.3681,90.8988,91.0686,75577.0
2025-04-14 13:00:00,91.31,92.02,91.05,91.13,92556.0,91.1684,91.8773,90.9088,90.9887,92556.0
2025-04-14 13:30:00,91.29,91.7,91.21,91.6,89951.0,91.1484,91.5578,91.0686,91.4579,89951.0
2025-04-14 14:00:00,91.61,92.03,91.59,91.96,211427.0,91.4679,91.8873,91.448,91.8174,211427.0
2025-04-14 14:30:00,91.95,92.26,91.89,92.09,231470.0,91.8074,92.1169,91.7475,91.9472,231470.0
2025-04-14 15:00:00,92.1,92.46,92.1,92.31,346052.0,91.9572,92.3166,91.9572,92.1668,346052.0
2025-04-14 15:30:00,92.3,92.47,91.8,91.86,818281.0,92.1569,92.3266,91.6576,91.7175,818281.0
2025-04-15 09:30:00,91.77,92.8,91.52,92.48,44535.0,91.6277,92.6561,91.3781,92.3366,44535.0
2025-04-15 10:00:00,92.46,92.89,92.04,92.16,60214.0,92.3166,92.7459,91.8973,92.0171,60214.0
2025-04-15 10:30:00,92.19,92.36,91.82,92.15,62354.0,92.047,92.2168,91.6776,92.0071,62354.0
2025-04-15 11:00:00,92.18,92.26,91.55,91.61,39234.0,92.037,92.1169,91.408,91.4679,39234.0
2025-04-15 11:30:00,91.61,91.92,91.53,91.66,31764.0,91.4679,91.7775,91.3881,91.5179,31764.0
2025-04-15 12:00:00,91.63,91.84,91.53,91.68,12329.0,91.4879,91.6976,91.3881,91.5378,12329.0
2025-04-15 12:30:00,91.7,91.88,91.43,91.52,26707.0,91.5578,91.7375,91.2882,91.3781,26707.0
2025-04-15 13:00:00,91.52,91.63,91.07,91.1,12860.0,91.3781,91.4879,90.9288,90.9587,12860.0
2025-04-15 13:30:00,91.14,91.27,90.81,91.0,9712.0,90.9987,91.1285,90.6692,90.8589,9712.0
2025-04-15 14:00:00,91.07,91.07,90.71,90.9,9707.0,90.9288,90.9288,90.5693,90.759,9707.0
2025-04-15 14:30:00,91.01,91.3,90.99,91.25,34597.0,90.8689,91.1584,90.8489,91.1085,34597.0
2025-04-15 15:00:00,91.22,91.27,91.02,91.15,28769.0,91.0785,91.1285,90.8788,91.0086,28769.0
2025-04-15 15:30:00,91.2,91.23,90.85,91.1,250666.0,91.0586,91.0885,90.7091,90.9587,250666.0
2025-04-16 09:30:00,90.93,91.51,90.53,90.74,77117.0,90.789,91.3681,90.3896,90.5993,77117.0
2025-04-16 10:00:00,90.75,91.03,90.15,90.4,70975.0,90.6093,90.8888,90.0102,90.2598,70975.0
2025-04-16 10:30:00,90.4,90.6,90.11,90.2,72345.0,90.2598,90.4595,89.9703,90.0601,72345.0
2025-04-16 11:00:00,90.22,90.81,90.22,90.72,16773.0,90.0801,90.6692,90.0801,90.5793,16773.0
2025-04-16 11:30:00,90.75,90.79,90.2,90.2,17602.0,90.6093,90.6492,90.0601,90.0601,17602.0
2025-04-16 12:00:00,90.27,90.27,89.99,90.08,43587.0,90.13,90.13,89.8504,89.9403,43587.0
2025-04-16 12:30:00,90.1,90.28,89.86,89.92,27130.0,89.9603,90.14,89.7206,89.7806,27130.0
2025-04-16 13:00:00,89.92,90.1,89.77,89.89,27958.0,89.7806,89.9603,89.6308,89.7506,27958.0
2025-04-16 13:30:00,89.89,89.89,88.52,88.55,60903.0,89.7506,89.7506,88.3827,88.4127,60903.0
2025-04-16 14:00:00,88.6,89.01,88.51,88.86,68768.0,88.4626,88.872,88.3727,88.7222,68768.0
2025-04-16 14:30:00,88.87,88.88,88.42,88.43,34449.0,88.7322,88.7422,88.2829,88.2929,34449.0
2025-04-16 15:00:00,88.47,88.6,88.19,88.24,69153.0,88.3328,88.4626,88.0532,88.1032,69153.0
2025-04-16 15:30:00,88.3,89.17,88.3,89.08,437461.0,88.1631,89.0317,88.1631,88.9419,437461.0
2025-04-17 09:30:00,89.38,90.36,89.29,90.2,150798.0,89.2414,90.2199,89.1515,90.0601,150798.0
2025-04-17 10:00:00,90.22,90.46,89.82,89.99,149893.0,90.0801,90.3197,89.6807,89.8504,149893.0
2025-04-17 10:30:00,90.01,90.22,89.8,89.93,69294.0,89.8704,90.0801,89.6607,89.7905,69294.0
2025-04-17 11:00:00,89.94,90.72,89.94,90.4,82615.0,89.8005,90.5793,89.8005,90.2598,82615.0
2025-04-17 11:30:00,90.42,90.81,90.36,90.36,31573.0,90.2798,90.6692,90.2199,90.2199,31573.0
2025-04-17 12:00:00,90.41,90.81,90.19,90.73,60302.0,90.2698,90.6692,90.0501,90.5893,60302.0
2025-04-17 12:30:00,90.7,91.24,90.54,91.12,61913.0,90.5593,91.0985,90.3996,90.9787,61913.0
2025-04-17 13:00:00,91.15,91.19,90.52,90.6,44724.0,91.0086,91.0486,90.3796,90.4595,44724.0
2025-04-17 13:30:00,90.64,91.21,90.64,91.07,18506.0,90.4994,91.0686,90.4994,90.9288,18506.0
2025-04-17 14:00:00,91.08,91.21,91.01,91.04,16530.0,90.9388,91.0686,90.8689,90.8988,16530.0
2025-04-17 14:30:00,91.07,91.28,90.85,90.87,34945.0,90.9288,91.1384,90.7091,90.7291,34945.0
2025-04-17 15:00:00,90.86,90.97,90.52,90.65,43304.0,90.7191,90.8289,90.3796,90.5094,43304.0
2025-04-17 15:30:00,90.66,90.98,90.47,90.78,345757.0,90.5194,90.8389,90.3297,90.6392,345757.0
2025-04-21 09:30:00,89.71,90.2,89.02,89.02,194892.0,89.5709,90.0601,88.8819,88.8819,194892.0
2025-04-21 10:00:00,89.01,89.2,88.65,88.93,57577.0,88.872,89.0617,88.5125,88.7921,57577.0
2025-04-21 10:30:00,88.98,89.18,88.66,88.66,40451.0,88.842,89.0417,88.5225,88.5225,40451.0
2025-04-21 11:00:00,88.7,88.77,88.51,88.55,41056.0,88.5624,88.6323,88.3727,88.4127,41056.0
2025-04-21 11:30:00,88.55,88.6,88.07,88.14,50323.0,88.4127,88.4626,87.9334,88.0033,50323.0
2025-04-21 12:00:00,88.15,88.46,88.15,88.31,26213.0,88.0133,88.3228,88.0133,88.173,26213.0
2025-04-21 12:30:00,88.31,88.6,88.24,88.25,134778.0,88.173,88.4626,88.1032,88.1131,134778.0
2025-04-21 13:00:00,88.25,88.33,87.89,87.96,45762.0,88.1131,88.193,87.7537,87.8236,45762.0
2025-04-21 13:30:00,87.97,88.19,87.95,88.01,37228.0,87.8336,88.0532,87.8136,87.8735,37228.0
2025-04-21 14:00:00,88.01,88.25,87.97,88.2,98004.0,87.8735,88.1131,87.8336,88.0632,98004.0
2025-04-21 14:30:00,88.22,88.33,88.04,88.04,71366.0,88.0832,88.193,87.9035,87.9035,71366.0
2025-04-21 15:00:00,88.05,88.41,88.05,88.3,92437.0,87.9135,88.2729,87.9135,88.1631,92437.0
2025-04-21 15:30:00,88.3,88.98,88.27,88.81,366926.0,88.1631,88.842,88.1331,88.6723,366926.0
2025-04-22 09:30:00,90.16,91.32,89.77,90.72,148121.0,90.0202,91.1784,89.6308,90.5793,148121.0
2025-04-22 10:00:00,90.75,90.91,90.03,90.24,67607.0,90.6093,90.769,89.8904,90.1001,67607.0
2025-04-22 10:30:00,90.28,90.65,90.18,90.63,45755.0,90.14,90.5094,90.0401,90.4895,45755.0
2025-04-22 11:00:00,90.63,91.42,90.63,91.34,44037.0,90.4895,91.2782,90.4895,91.1984,44037.0
2025-04-22 11:30:00,91.36,91.48,90.93,91.36,51196.0,91.2183,91.3381,90.789,91.2183,51196.0
2025-04-22 12:00:00,91.5,92.23,91.5,92.12,63449.0,91.3581,92.087,91.3581,91.9771,63449.0
2025-04-22 12:30:00,92.09,92.1,91.61,91.77,78336.0,91.9472,91.9572,91.4679,91.6277,78336.0
2025-04-22 13:00:00,91.79,91.94,90.9,90.97,70239.0,91.6477,91.7974,90.759,90.8289,70239.0
2025-04-22 13:30:00,90.94,91.19,90.85,90.9,47736.0,90.799,91.0486,90.7091,90.759,47736.0
2025-04-22 14:00:00,90.93,91.83,90.92,91.82,49413.0,90.789,91.6876,90.779,91.6776,49413.0
2025-04-22 14:30:00,91.84,92.25,91.8,92.22,58792.0,91.6976,92.1069,91.6576,92.077,58792.0
2025-04-22 15:00:00,92.2,92.26,91.66,91.87,66454.0,92.057,92.1169,91.5179,91.7275,66454.0
2025-04-22 15:30:00,91.84,92.25,91.83,92.14,528480.0,91.6976,92.1069,91.6876,91.9971,528480.0
2025-04-23 09:30:00,94.24,95.91,93.92,95.36,276866.0,94.0939,95.7613,93.7743,95.2121,276866.0
2025-04-23 10:00:00,95.42,95.84,94.66,94.97,88478.0,95.272,95.6914,94.5132,94.8227,88478.0
2025-04-23 10:30:00,94.96,95.04,94.42,94.48,48151.0,94.8127,94.8926,94.2736,94.3335,48151.0
2025-04-23 11:00:00,94.58,94.78,93.91,94.09,82548.0,94.4333,94.633,93.7644,93.9441,82548.0
2025-04-23 11:30:00,94.1,94.18,93.2,93.34,63501.0,93.9541,94.0339,93.0555,93.1952,63501.0
2025-04-23 12:00:00,93.34,93.37,92.46,92.85,79297.0,93.1952,93.2252,92.3166,92.706,79297.0
2025-04-23 12:30:00,92.83,93.19,92.59,92.99,54821.0,92.686,93.0455,92.4464,92.8458,54821.0
2025-04-23 13:00:00,92.97,93.35,92.63,93.07,99276.0,92.8258,93.2052,92.4863,92.9257,99276.0
2025-04-23 13:30:00,93.09,93.21,92.81,93.05,33489.0,92.9456,93.0655,92.6661,92.9057,33489.0
2025-04-23 14:00:00,93.02,93.15,92.7,92.76,99401.0,92.8757,93.0055,92.5562,92.6161,99401.0
2025-04-23 14:30:00,92.79,93.04,92.29,92.46,39510.0,92.6461,92.8957,92.1469,92.3166,39510.0
2025-04-23 15:00:00,92.44,92.59,92.11,92.17,73451.0,92.2966,92.4464,91.9672,92.0271,73451.0
2025-04-23 15:30:00,92.13,92.47,91.87,92.04,313626.0,91.9871,92.3266,91.7275,91.8973,313626.0
2025-04-24 09:30:00,92.86,92.9,91.48,92.28,121103.0,92.716,92.7559,91.3381,92.1369,121103.0
2025-04-24 10:00:00,92.25,93.17,92.25,93.04,49579.0,92.1069,93.0255,92.1069,92.8957,49579.0
2025-04-24 10:30:00,93.04,93.21,92.78,93.02,83358.0,92.8957,93.0655,92.6361,92.8757,83358.0
2025-04-24 11:00:00,93.08,93.3,92.97,93.01,46583.0,92.9357,93.1553,92.8258,92.8658,46583.0
2025-04-24 11:30:00,92.97,93.15,92.88,92.92,48497.0,92.8258,93.0055,92.736,92.7759,48497.0
2025-04-24 12:00:00,92.99,93.62,92.98,93.4,92126.0,92.8458,93.4748,92.8358,93.2552,92126.0
2025-04-24 12:30:00,93.42,93.84,93.42,93.76,22847.0,93.2751,93.6945,93.2751,93.6146,22847.0
2025-04-24 13:00:00,93.72,93.98,93.69,93.92,9650.0,93.5747,93.8343,93.5447,93.7743,9650.0
2025-04-24 13:30:00,93.95,94.17,93.95,94.04,28527.0,93.8043,94.024,93.8043,93.8942,28527.0
2025-04-24 14:00:00,94.05,94.26,93.81,93.83,51119.0,93.9041,94.1138,93.6645,93.6845,51119.0
2025-04-24 14:30:00,93.85,94.16,93.85,94.1,40648.0,93.7045,94.014,93.7045,93.9541,40648.0
2025-04-24 15:00:00,94.04,94.21,93.83,94.02,30699.0,93.8942,94.0639,93.6845,93.8742,30699.0
2025-04-24 15:30:00,94.05,94.59,93.73,94.32,531786.0,93.9041,94.4433,93.5846,94.1737,531786.0
2025-04-25 09:30:00,93.84,94.05,93.27,93.27,58123.0,93.6945,93.9041,93.1254,93.1254,58123.0
2025-04-25 10:00:00,93.36,94.02,93.11,93.28,32996.0,93.2152,93.8742,92.9656,93.1353,32996.0
2025-04-25 10:30:00,93.3,93.71,93.07,93.68,55190.0,93.1553,93.5647,92.9257,93.5347,55190.0
2025-04-25 11:00:00,93.67,93.67,93.32,93.33,20857.0,93.5247,93.5247,93.1753,93.1853,20857.0
2025-04-25 11:30:00,93.31,93.53,93.14,93.16,30662.0,93.1653,93.385,92.9956,93.0155,30662.0
2025-04-25 12:00:00,93.17,93.41,93.17,93.3,37648.0,93.0255,93.2651,93.0255,93.1553,37648.0
2025-04-25 12:30:00,93.31,93.54,93.31,93.38,34500.0,93.1653,93.3949,93.1653,93.2352,34500.0
2025-04-25 13:00:00,93.39,93.75,93.39,93.75,30423.0,93.2452,93.6046,93.2452,93.6046,30423.0
2025-04-25 13:30:00,93.73,93.86,93.0,93.11,69790.0,93.5846,93.7144,92.8558,92.9656,69790.0
2025-04-25 14:00:00,93.15,93.52,93.1,93.49,29093.0,93.0055,93.375,92.9556,93.345,29093.0
2025-04-25 14:30:00,93.48,93.7,93.43,93.48,72269.0,93.335,93.5547,93.2851,93.335,72269.0
2025-04-25 15:00:00,93.46,93.65,93.45,93.52,46359.0,93.3151,93.5048,93.3051,93.375,46359.0
2025-04-25 15:30:00,93.49,93.72,93.22,93.62,328064.0,93.345,93.5747,93.0754,93.4748,328064.0
2025-04-28 09:30:00,93.6,94.67,93.6,94.2,61846.0,93.4548,94.5232,93.4548,94.0539,61846.0
2025-04-28 10:00:00,94.16,94.81,94.16,94.65,88082.0,94.014,94.663,94.014,94.5032,88082.0
2025-04-28 10:30:00,94.69,94.76,94.13,94.2,50664.0,94.5432,94.613,93.984,94.0539,50664.0
2025-04-28 11:00:00,94.16,94.23,93.45,93.46,36412.0,94.014,94.0839,93.3051,93.3151,36412.0
2025-04-28 11:30:00,93.46,93.56,93.17,93.24,117309.0,93.3151,93.4149,93.0255,93.0954,117309.0
2025-04-28 12:00:00,93.26,93.32,93.02,93.02,51906.0,93.1154,93.1753,92.8757,92.8757,51906.0
2025-04-28 12:30:00,93.04,93.28,93.04,93.11,13251.0,92.8957,93.1353,92.8957,92.9656,13251.0
2025-04-28 13:00:00,93.16,93.18,92.91,92.91,16307.0,93.0155,93.0355,92.7659,92.7659,16307.0
2025-04-28 13:30:00,92.84,93.2,92.84,93.18,25229.0,92.696,93.0555,92.696,93.0355,25229.0
2025-04-28 14:00:00,93.16,93.34,93.05,93.26,30394.0,93.0155,93.1952,92.9057,93.1154,30394.0
2025-04-28 14:30:00,93.27,93.47,93.26,93.4,27886.0,93.1254,93.325,93.1154,93.2552,27886.0
2025-04-28 15:00:00,93.42,93.77,93.41,93.69,101012.0,93.2751,93.6246,93.2651,93.5447,101012.0
2025-04-28 15:30:00,93.67,94.09,93.43,93.82,329922.0,93.5247,93.9441,93.2851,93.6745,329922.0
2025-04-29 09:30:00,93.34,94.21,93.17,93.58,37052.0,93.1952,94.0639,93.0255,93.4349,37052.0
2025-04-29 10:00:00,93.47,93.72,92.61,92.66,103486.0,93.325,93.5747,92.4664,92.5163,103486.0
2025-04-29 10:30:00,92.69,93.29,92.67,93.29,103810.0,92.5463,93.1453,92.5263,93.1453,103810.0
2025-04-29 11:00:00,93.26,93.3,93.04,93.27,31983.0,93.1154,93.1553,92.8957,93.1254,31983.0
2025-04-29 11:30:00,93.28,93.28,93.0,93.03,79500.0,93.1353,93.1353,92.8558,92.8857,79500.0
2025-04-29 12:00:00,93.04,93.62,93.04,93.55,62401.0,92.8957,93.4748,92.8957,93.4049,62401.0
2025-04-29 12:30:00,93.54,93.63,93.1,93.18,25297.0,93.3949,93.4848,92.9556,93.0355,25297.0
2025-04-29 13:00:00,93.21,93.59,93.07,93.59,12921.0,93.0655,93.4449,92.9257,93.4449,12921.0
2025-04-29 13:30:00,93.6,94.15,93.59,94.08,34386.0,93.4548,94.004,93.4449,93.9341,34386.0
2025-04-29 14:00:00,94.1,94.26,93.93,94.01,42697.0,93.9541,94.1138,93.7843,93.8642,42697.0
2025-04-29 14:30:00,93.98,94.04,93.88,93.96,32190.0,93.8343,93.8942,93.7344,93.8143,32190.0
2025-04-29 15:00:00,93.98,94.12,93.9,94.12,68576.0,93.8343,93.974,93.7544,93.974,68576.0
2025-04-29 15:30:00,94.14,94.15,93.86,93.89,736760.0,93.994,94.004,93.7144,93.7444,736760.0
2025-04-30 09:30:00,93.15,93.44,92.2,92.36,129388.0,93.0055,93.2951,92.057,92.2168,129388.0
2025-04-30 10:00:00,92.43,92.96,92.32,92.94,34215.0,92.2867,92.8158,92.1768,92.7959,34215.0
2025-04-30 10:30:00,92.93,93.16,92.79,93.01,140837.0,92.7859,93.0155,92.6461,92.8658,140837.0
2025-04-30 11:00:00,93.05,93.98,93.02,93.88,51004.0,92.9057,93.8343,92.8757,93.7344,51004.0
2025-04-30 11:30:00,93.88,94.11,93.84,94.03,59160.0,93.7344,93.9641,93.6945,93.8842,59160.0
2025-04-30 12:00:00,94.0,94.16,93.46,93.47,115830.0,93.8542,94.014,93.3151,93.325,115830.0
2025-04-30 12:30:00,93.46,93.79,93.36,93.75,44922.0,93.3151,93.6446,93.2152,93.6046,44922.0
2025-04-30 13:00:00,93.76,93.9,93.41,93.9,77057.0,93.6146,93.7544,93.2651,93.7544,77057.0
2025-04-30 13:30:00,93.94,94.17,93.88,94.06,37565.0,93.7943,94.024,93.7344,93.9141,37565.0
2025-04-30 14:00:00,94.06,94.37,93.9,94.2,105156.0,93.9141,94.2237,93.7544,94.0539,105156.0
2025-04-30 14:30:00,94.24,94.32,93.98,94.01,51547.0,94.0939,94.1737,93.8343,93.8642,51547.0
2025-04-30 15:00:00,94.02,94.14,93.98,94.0,49587.0,93.8742,93.994,93.8343,93.8542,49587.0
2025-04-30 15:30:00,94.03,94.97,93.88,94.67,259884.0,93.8842,94.8227,93.7344,94.5232,259884.0
2025-05-01 09:30:00,95.13,95.93,94.21,95.63,73954.0,94.9825,95.7812,94.0639,95.4817,73954.0
2025-05-01 10:00:00,95.82,96.47,95.79,95.97,108937.0,95.6714,96.3204,95.6414,95.8212,108937.0
2025-05-01 10:30:00,95.93,96.3,95.69,96.3,90062.0,95.7812,96.1507,95.5416,96.1507,90062.0
2025-05-01 11:00:00,96.31,96.54,96.23,96.44,51920.0,96.1606,96.3903,96.0808,96.2904,51920.0
2025-05-01 11:30:00,96.41,96.42,95.55,95.61,28316.0,96.2605,96.2705,95.4018,95.4617,28316.0
2025-05-01 12:00:00,95.61,95.7,95.28,95.45,65987.0,95.4617,95.5516,95.1322,95.302,65987.0
2025-05-01 12:30:00,95.45,95.75,95.29,95.35,40177.0,95.302,95.6015,95.1422,95.2021,40177.0
2025-05-01 13:00:00,95.33,95.76,95.32,95.72,19191.0,95.1822,95.6115,95.1722,95.5716,19191.0
2025-05-01 13:30:00,95.74,95.76,95.15,95.22,16155.0,95.5915,95.6115,95.0024,95.0723,16155.0
2025-05-01 14:00:00,95.21,95.49,95.15,95.36,37091.0,95.0623,95.3419,95.0024,95.2121,37091.0
2025-05-01 14:30:00,95.36,95.62,95.33,95.58,34303.0,95.2121,95.4717,95.1822,95.4318,34303.0
2025-05-01 15:00:00,95.56,95.75,95.5,95.72,33909.0,95.4118,95.6015,95.3519,95.5716,33909.0
2025-05-01 15:30:00,95.72,95.92,95.06,95.18,308986.0,95.5716,95.7712,94.9126,95.0324,308986.0
2025-05-02 09:30:00,95.91,97.34,95.91,96.48,70660.0,95.7613,97.189,95.7613,96.3304,70660.0
2025-05-02 10:00:00,96.49,97.09,96.44,96.96,45348.0,96.3404,96.9394,96.2904,96.8096,45348.0
2025-05-02 10:30:00,96.96,97.0,96.62,96.74,45716.0,96.8096,96.8496,96.4702,96.59,45716.0
2025-05-02 11:00:00,96.75,96.89,96.23,96.25,43626.0,96.6,96.7397,96.0808,96.1007,43626.0
2025-05-02 11:30:00,96.31,96.82,96.29,96.77,19249.0,96.1606,96.6699,96.1407,96.6199,19249.0
2025-05-02 12:00:00,96.81,97.65,96.81,97.42,65129.0,96.6599,97.4986,96.6599,97.2689,65129.0
2025-05-02 12:30:00,97.44,97.61,97.44,97.46,20763.0,97.2889,97.4586,97.2889,97.3089,20763.0
2025-05-02 13:00:00,97.41,97.49,96.99,97.11,32559.0,97.2589,97.3388,96.8396,96.9594,32559.0
2025-05-02 13:30:00,97.06,97.15,96.94,97.1,54652.0,96.9095,96.9993,96.7897,96.9494,54652.0
2025-05-02 14:00:00,97.1,97.35,97.1,97.23,17943.0,96.9494,97.199,96.9494,97.0792,17943.0
2025-05-02 14:30:00,97.21,97.36,97.01,97.12,32137.0,97.0592,97.209,96.8596,96.9694,32137.0
2025-05-02 15:00:00,97.13,97.39,97.07,97.33,23900.0,96.9794,97.239,96.9195,97.1791,23900.0
2025-05-02 15:30:00,97.32,97.38,97.0,97.22,421281.0,97.1691,97.229,96.8496,97.0692,421281.0
2025-05-05 09:30:00,96.55,96.79,96.19,96.59,45840.0,96.4003,96.6399,96.0408,96.4402,45840.0
2025-05-05 10:00:00,96.67,97.21,96.55,97.2,38673.0,96.5201,97.0592,96.4003,97.0493,38673.0
2025-05-05 10:30:00,97.24,97.49,97.02,97.34,89084.0,97.0892,97.3388,96.8695,97.189,89084.0
2025-05-05 11:00:00,97.33,97.5,97.18,97.48,28384.0,97.1791,97.3488,97.0293,97.3288,28384.0
2025-05-05 11:30:00,97.42,97.45,97.1,97.31,12770.0,97.2689,97.2989,96.9494,97.1591,12770.0
2025-05-05 12:00:00,97.35,97.41,97.27,97.36,7713.0,97.199,97.2589,97.1192,97.209,7713.0
2025-05-05 12:30:00,97.32,97.32,97.12,97.2,10596.0,97.1691,97.1691,96.9694,97.0493,10596.0
2025-05-05 13:00:00,97.19,97.19,96.84,96.84,82055.0,97.0393,97.0393,96.6898,96.6898,82055.0
2025-05-05 13:30:00,96.86,97.26,96.84,97.19,21105.0,96.7098,97.1092,96.6898,97.0393,21105.0
2025-05-05 14:00:00,97.18,97.31,97.16,97.29,14815.0,97.0293,97.1591,97.0093,97.1391,14815.0
2025-05-05 14:30:00,97.29,97.34,97.15,97.21,34614.0,97.1391,97.189,96.9993,97.0592,34614.0
2025-05-05 15:00:00,97.22,97.22,96.91,96.95,32979.0,97.0692,97.0692,96.7597,96.7997,32979.0
2025-05-05 15:30:00,96.98,96.99,96.56,96.59,126692.0,96.8296,96.8396,96.4103,96.4402,126692.0
2025-05-06 09:30:00,95.78,96.6,95.51,95.92,66873.0,95.6315,96.4502,95.3619,95.7712,66873.0
2025-05-06 10:00:00,95.88,96.26,95.75,96.26,32999.0,95.7313,96.1107,95.6015,96.1107,32999.0
2025-05-06 10:30:00,96.25,96.36,95.71,95.72,80595.0,96.1007,96.2106,95.5616,95.5716,80595.0
2025-05-06 11:00:00,95.73,95.85,95.45,95.85,33225.0,95.5815,95.7014,95.302,95.7014,33225.0
2025-05-06 11:30:00,95.87,96.01,95.58,95.59,44485.0,95.7213,95.8611,95.4318,95.4418,44485.0
2025-05-06 12:00:00,95.61,96.21,95.61,95.88,33711.0,95.4617,96.0608,95.4617,95.7313,33711.0
2025-05-06 12:30:00,95.89,95.95,95.2,95.22,30554.0,95.7413,95.8012,95.0524,95.0723,30554.0
2025-05-06 13:00:00,95.23,95.51,95.08,95.14,22909.0,95.0823,95.3619,94.9326,94.9925,22909.0
2025-05-06 13:30:00,95.18,95.32,95.02,95.07,25701.0,95.0324,95.1722,94.8726,94.9226,25701.0
2025-05-06 14:00:00,95.08,95.4,95.08,95.39,56224.0,94.9326,95.2521,94.9326,95.2421,56224.0
2025-05-06 14:30:00,95.36,95.39,95.15,95.28,87034.0,95.2121,95.2421,95.0024,95.1322,87034.0
2025-05-06 15:00:00,95.31,95.32,95.01,95.09,46081.0,95.1622,95.1722,94.8627,94.9425,46081.0
2025-05-06 15:30:00,95.1,95.29,94.86,94.92,440423.0,94.9525,95.1422,94.7129,94.7728,440423.0
2025-05-07 09:30:00,95.63,95.72,95.08,95.3,81906.0,95.4817,95.5716,94.9326,95.1522,81906.0
2025-05-07 10:00:00,95.35,95.49,95.1,95.29,38902.0,95.2021,95.3419,94.9525,95.1422,38902.0
2025-05-07 10:30:00,95.33,95.49,94.91,94.98,50158.0,95.1822,95.3419,94.7628,94.8327,50158.0
2025-05-07 11:00:00,94.95,95.26,94.8,95.23,48540.0,94.8028,95.1123,94.653,95.0823,48540.0
2025-05-07 11:30:00,95.21,95.42,95.18,95.42,20694.0,95.0623,95.272,95.0324,95.272,20694.0
2025-05-07 12:00:00,95.42,95.58,95.17,95.17,10965.0,95.272,95.4318,95.0224,95.0224,10965.0
2025-05-07 12:30:00,95.2,95.57,95.2,95.54,23447.0,95.0524,95.4218,95.0524,95.3918,23447.0
2025-05-07 13:00:00,95.53,95.7,95.51,95.52,12628.0,95.3819,95.5516,95.3619,95.3719,12628.0
2025-05-07 13:30:00,95.53,95.56,95.08,95.11,154996.0,95.3819,95.4118,94.9326,94.9625,154996.0
2025-05-07 14:00:00,95.17,95.39,94.53,94.71,153300.0,95.0224,95.2421,94.3834,94.5631,153300.0
2025-05-07 14:30:00,94.73,95.46,94.69,95.29,146700.0,94.5831,95.312,94.5432,95.1422,146700.0
2025-05-07 15:00:00,95.2,95.25,94.69,94.76,96260.0,95.0524,95.1023,94.5432,94.613,96260.0
2025-05-07 15:30:00,94.7,95.46,94.48,95.11,202879.0,94.5531,95.312,94.3335,94.9625,202879.0
2025-05-08 09:30:00,95.82,96.26,95.59,96.13,52972.0,95.6714,96.1107,95.4418,95.9809,52972.0
2025-05-08 10:00:00,96.17,96.38,95.81,96.12,38689.0,96.0209,96.2305,95.6614,95.9709,38689.0
2025-05-08 10:30:00,96.1,96.41,95.68,95.8,111789.0,95.951,96.2605,95.5316,95.6514,111789.0
2025-05-08 11:00:00,95.76,96.77,95.65,96.61,93680.0,95.6115,96.6199,95.5017,96.4602,93680.0
2025-05-08 11:30:00,96.62,97.44,96.51,97.21,81262.0,96.4702,97.2889,96.3603,97.0592,81262.0
2025-05-08 12:00:00,97.22,97.45,97.08,97.18,210417.0,97.0692,97.2989,96.9294,97.0293,210417.0
2025-05-08 12:30:00,97.2,97.51,97.19,97.48,68507.0,97.0493,97.3588,97.0393,97.3288,68507.0
2025-05-08 13:00:00,97.48,97.51,96.9,96.95,55391.0,97.3288,97.3588,96.7497,96.7997,55391.0
2025-05-08 13:30:00,96.94,97.05,96.53,96.53,33549.0,96.7897,96.8995,96.3803,96.3803,33549.0
2025-05-08 14:00:00,96.53,96.91,96.49,96.73,21848.0,96.3803,96.7597,96.3404,96.58,21848.0
2025-05-08 14:30:00,96.75,97.06,96.74,96.92,34089.0,96.6,96.9095,96.59,96.7697,34089.0
2025-05-08 15:00:00,96.86,97.19,96.71,97.18,43299.0,96.7098,97.0393,96.56,97.0293,43299.0
2025-05-08 15:30:00,97.2,97.3,96.61,96.71,444626.0,97.0493,97.1491,96.4602,96.56,444626.0
2025-05-09 09:30:00,96.92,97.13,96.61,97.05,246444.0,96.7697,96.9794,96.4602,96.8995,246444.0
2025-05-09 10:00:00,97.04,97.18,96.55,96.62,48188.0,96.8895,97.0293,96.4003,96.4702,48188.0
2025-05-09 10:30:00,96.64,96.7,96.29,96.56,73565.0,96.4901,96.55,96.1407,96.4103,73565.0
2025-05-09 11:00:00,96.54,96.68,96.46,96.67,40551.0,96.3903,96.5301,96.3104,96.5201,40551.0
2025-05-09 11:30:00,96.66,96.72,96.55,96.59,28752.0,96.5101,96.57,96.4003,96.4402,28752.0
2025-05-09 12:00:00,96.61,96.63,96.28,96.32,29273.0,96.4602,96.4801,96.1307,96.1706,29273.0
2025-05-09 12:30:00,96.3,96.41,96.09,96.19,29663.0,96.1507,96.2605,95.941,96.0408,29663.0
2025-05-09 13:00:00,96.21,96.48,96.07,96.45,19376.0,96.0608,96.3304,95.921,96.3004,19376.0
2025-05-09 13:30:00,96.51,96.79,96.41,96.7,18470.0,96.3603,96.6399,96.2605,96.55,18470.0
2025-05-09 14:00:00,96.7,96.72,96.53,96.57,11634.0,96.55,96.57,96.3803,96.4202,11634.0
2025-05-09 14:30:00,96.6,96.68,96.57,96.63,14289.0,96.4502,96.5301,96.4202,96.4801,14289.0
2025-05-09 15:00:00,96.65,96.75,96.54,96.55,23143.0,96.5001,96.6,96.3903,96.4003,23143.0
2025-05-09 15:30:00,96.56,96.59,96.38,96.4,129528.0,96.4103,96.4402,96.2305,96.2505,129528.0
2025-05-12 09:30:00,100.42,102.36,100.42,101.01,680540.0,100.2643,102.2013,100.2643,100.8534,680540.0
2025-05-12 10:00:00,101.07,101.3,100.01,100.08,264203.0,100.9133,101.1429,99.8549,99.9248,264203.0
2025-05-12 10:30:00,100.08,100.68,99.92,100.08,172289.0,99.9248,100.5239,99.765,99.9248,172289.0
2025-05-12 11:00:00,100.1,100.13,99.38,99.7,293155.0,99.9448,99.9747,99.2259,99.5454,293155.0
2025-05-12 11:30:00,99.7,99.84,99.45,99.51,185026.0,99.5454,99.6852,99.2958,99.3557,185026.0
2025-05-12 12:00:00,99.5,99.95,99.48,99.75,75310.0,99.3457,99.795,99.3257,99.5953,75310.0
2025-05-12 12:30:00,99.76,100.28,99.72,100.27,37929.0,99.6053,100.1245,99.5654,100.1145,37929.0
2025-05-12 13:00:00,100.28,100.58,100.27,100.45,59119.0,100.1245,100.424,100.1145,100.2942,59119.0
2025-05-12 13:30:00,100.44,100.64,100.44,100.45,174723.0,100.2842,100.4839,100.2842,100.2942,174723.0
2025-05-12 14:00:00,100.48,100.65,100.38,100.54,55860.0,100.3242,100.4939,100.2243,100.3841,55860.0
2025-05-12 14:30:00,100.51,100.65,100.43,100.44,75143.0,100.3541,100.4939,100.2743,100.2842,75143.0
2025-05-12 15:00:00,100.45,100.66,100.27,100.28,208322.0,100.2942,100.5039,100.1145,100.1245,208322.0
2025-05-12 15:30:00,100.28,100.86,100.26,100.84,765181.0,100.1245,100.7036,100.1045,100.6836,765181.0
2025-05-13 09:30:00,101.55,101.89,101.25,101.56,85890.0,101.3925,101.732,101.093,101.4025,85890.0
2025-05-13 10:00:00,101.63,102.15,101.51,101.82,113978.0,101.4724,101.9916,101.3526,101.6621,113978.0
2025-05-13 10:30:00,101.83,102.1,101.75,101.95,135154.0,101.6721,101.9417,101.5922,101.7919,135154.0
2025-05-13 11:00:00,101.94,102.19,101.8,102.08,140614.0,101.7819,102.0315,101.6421,101.9217,140614.0
2025-05-13 11:30:00,102.06,102.19,101.83,101.87,109637.0,101.9017,102.0315,101.6721,101.712,109637.0
2025-05-13 12:00:00,101.87,101.91,101.6,101.77,92608.0,101.712,101.752,101.4424,101.6122,92608.0
2025-05-13 12:30:00,101.77,101.83,101.32,101.32,132288.0,101.6122,101.6721,101.1629,101.1629,132288.0
2025-05-13 13:00:00,101.35,101.59,101.23,101.58,83877.0,101.1928,101.4325,101.073,101.4225,83877.0
2025-05-13 13:30:00,101.61,101.96,101.61,101.69,138705.0,101.4524,101.8019,101.4524,101.5323,138705.0
2025-05-13 14:00:00,101.69,101.97,101.66,101.94,51961.0,101.5323,101.8119,101.5023,101.7819,51961.0
2025-05-13 14:30:00,101.92,101.92,101.6,101.78,52622.0,101.7619,101.7619,101.4424,101.6222,52622.0
2025-05-13 15:00:00,101.79,101.8,101.59,101.62,65028.0,101.6321,101.6421,101.4325,101.4624,65028.0
2025-05-13 15:30:00,101.64,101.77,101.17,101.17,356287.0,101.4824,101.6122,101.0131,101.0131,356287.0
2025-05-14 09:30:00,100.83,100.86,100.34,100.51,233936.0,100.6736,100.7036,100.1844,100.3541,233936.0
2025-05-14 10:00:00,100.51,100.74,100.27,100.66,207462.0,100.3541,100.5838,100.1145,100.5039,207462.0
2025-05-14 10:30:00,100.7,100.96,100.52,100.52,149301.0,100.5438,100.8034,100.3641,100.3641,149301.0
2025-05-14 11:00:00,100.52,100.53,99.97,100.24,220532.0,100.3641,100.3741,99.815,100.0845,220532.0
2025-05-14 11:30:00,100.21,100.45,100.13,100.4,70252.0,100.0546,100.2942,99.9747,100.2443,70252.0
2025-05-14 12:00:00,100.4,100.52,100.13,100.14,71004.0,100.2443,100.3641,99.9747,99.9847,71004.0
2025-05-14 12:30:00,100.15,100.29,99.73,99.84,215356.0,99.9947,100.1345,99.5753,99.6852,215356.0
2025-05-14 13:00:00,99.81,99.83,99.2,99.39,107278.0,99.6552,99.6752,99.0462,99.2359,107278.0
2025-05-14 13:30:00,99.41,99.6,99.39,99.59,63475.0,99.2558,99.4455,99.2359,99.4356,63475.0
2025-05-14 14:00:00,99.59,99.59,99.23,99.31,131930.0,99.4356,99.4356,99.0761,99.156,131930.0
2025-05-14 14:30:00,99.32,99.53,99.23,99.25,118120.0,99.166,99.3756,99.0761,99.0961,118120.0
2025-05-14 15:00:00,99.28,99.33,98.9,98.94,107783.0,99.126,99.176,98.7466,98.7866,107783.0
2025-05-14 15:30:00,98.92,98.99,98.63,98.71,770042.0,98.7666,98.8365,98.477,98.5569,770042.0
2025-05-15 09:30:00,98.3,98.43,97.49,97.79,254625.0,98.1476,98.2774,97.3388,97.6383,254625.0
2025-05-15 10:00:00,97.82,98.19,97.75,97.75,102676.0,97.6683,98.0377,97.5984,97.5984,102676.0
2025-05-15 10:30:00,97.8,98.5,97.76,98.5,193053.0,97.6483,98.3472,97.6084,98.3472,193053.0
2025-05-15 11:00:00,98.5,98.84,98.49,98.78,302602.0,98.3472,98.6867,98.3373,98.6268,302602.0
2025-05-15 11:30:00,98.78,98.96,98.63,98.9,86531.0,98.6268,98.8065,98.477,98.7466,86531.0
2025-05-15 12:00:00,98.9,98.95,98.66,98.73,44143.0,98.7466,98.7965,98.507,98.5769,44143.0
2025-05-15 12:30:00,98.72,98.97,98.72,98.95,33952.0,98.5669,98.8165,98.5669,98.7965,33952.0
2025-05-15 13:00:00,98.95,99.08,98.65,98.7,34826.0,98.7965,98.9263,98.497,98.5469,34826.0
2025-05-15 13:30:00,98.68,98.74,98.56,98.63,108525.0,98.527,98.5869,98.4072,98.477,108525.0
2025-05-15 14:00:00,98.6,98.75,98.54,98.71,56755.0,98.4471,98.5969,98.3872,98.5569,56755.0
2025-05-15 14:30:00,98.75,99.01,98.72,98.97,54345.0,98.5969,98.8565,98.5669,98.8165,54345.0
2025-05-15 15:00:00,98.98,99.1,98.91,99.03,48989.0,98.8265,98.9463,98.7566,98.8764,48989.0
2025-05-15 15:30:00,99.07,99.25,99.01,99.23,184023.0,98.9164,99.0961,98.8565,99.0761,184023.0
2025-05-16 09:30:00,99.31,99.74,99.05,99.69,78891.0,99.156,99.5853,98.8964,99.5354,78891.0
2025-05-16 10:00:00,99.62,99.72,99.34,99.7,43733.0,99.4655,99.5654,99.1859,99.5454,43733.0
2025-05-16 10:30:00,99.64,99.78,99.59,99.73,42602.0,99.4855,99.6253,99.4356,99.5753,42602.0
2025-05-16 11:00:00,99.75,99.85,99.65,99.84,17861.0,99.5953,99.6952,99.4955,99.6852,17861.0
2025-05-16 11:30:00,99.87,100.05,99.86,100.02,57325.0,99.7151,99.8948,99.7051,99.8649,57325.0
2025-05-16 12:00:00,100.02,100.4,100.0,100.3,28221.0,99.8649,100.2443,99.8449,100.1445,28221.0
2025-05-16 12:30:00,100.36,100.44,100.26,100.36,15835.0,100.2044,100.2842,100.1045,100.2044,15835.0
2025-05-16 13:00:00,100.34,100.58,100.31,100.43,21890.0,100.1844,100.424,100.1544,100.2743,21890.0
2025-05-16 13:30:00,100.45,100.53,100.4,100.41,17034.0,100.2942,100.3741,100.2443,100.2543,17034.0
2025-05-16 14:00:00,100.41,100.69,100.39,100.65,39496.0,100.2543,100.5339,100.2343,100.4939,39496.0
2025-05-16 14:30:00,100.64,100.78,100.58,100.68,36277.0,100.4839,100.6237,100.424,100.5239,36277.0
2025-05-16 15:00:00,100.69,100.76,100.54,100.56,124375.0,100.5339,100.6037,100.3841,100.4041,124375.0
2025-05-16 15:30:00,100.56,100.92,100.44,100.87,498170.0,100.4041,100.7635,100.2842,100.7136,498170.0
2025-05-19 09:30:00,98.85,99.39,98.63,98.83,357787.0,98.6967,99.2359,98.477,98.6767,357787.0
2025-05-19 10:00:00,98.8,99.55,98.73,99.25,162798.0,98.6468,99.3956,98.5769,99.0961,162798.0
2025-05-19 10:30:00,99.25,99.44,99.18,99.38,102728.0,99.0961,99.2858,99.0262,99.2259,102728.0
2025-05-19 11:00:00,99.39,99.77,99.38,99.62,160890.0,99.2359,99.6153,99.2259,99.4655,160890.0
2025-05-19 11:30:00,99.63,99.71,99.48,99.62,77581.0,99.4755,99.5554,99.3257,99.4655,77581.0
2025-05-19 12:00:00,99.64,99.86,99.62,99.86,62457.0,99.4855,99.7051,99.4655,99.7051,62457.0
2025-05-19 12:30:00,99.84,100.03,99.77,99.96,46932.0,99.6852,99.8749,99.6153,99.805,46932.0
2025-05-19 13:00:00,99.93,100.05,99.87,99.97,54802.0,99.775,99.8948,99.7151,99.815,54802.0
2025-05-19 13:30:00,99.97,100.04,99.88,99.95,55464.0,99.815,99.8849,99.7251,99.795,55464.0
2025-05-19 14:00:00,99.92,99.98,99.66,99.74,25019.0,99.765,99.825,99.5054,99.5853,25019.0
2025-05-19 14:30:00,99.73,99.86,99.68,99.73,51043.0,99.5753,99.7051,99.5254,99.5753,51043.0
2025-05-19 15:00:00,99.73,99.76,99.6,99.69,43423.0,99.5753,99.6053,99.4455,99.5354,43423.0
2025-05-19 15:30:00,99.68,99.89,99.67,99.75,349013.0,99.5254,99.7351,99.5154,99.5953,349013.0
2025-05-20 09:30:00,99.85,99.89,99.36,99.5,157078.0,99.6952,99.7351,99.2059,99.3457,157078.0
2025-05-20 10:00:00,99.55,99.91,99.55,99.82,69361.0,99.3956,99.7551,99.3956,99.6652,69361.0
2025-05-20 10:30:00,99.81,99.94,99.55,99.57,72697.0,99.6552,99.785,99.3956,99.4156,72697.0
2025-05-20 11:00:00,99.56,99.91,99.49,99.79,51134.0,99.4056,99.7551,99.3357,99.6352,51134.0
2025-05-20 11:30:00,99.8,99.82,99.54,99.63,44350.0,99.6452,99.6652,99.3856,99.4755,44350.0
2025-05-20 12:00:00,99.6,99.61,99.22,99.28,52983.0,99.4455,99.4555,99.0661,99.126,52983.0
2025-05-20 12:30:00,99.27,99.34,99.0,99.29,44203.0,99.1161,99.1859,98.8465,99.136,44203.0
2025-05-20 13:00:00,99.34,99.4,99.23,99.3,57026.0,99.1859,99.2459,99.0761,99.146,57026.0
2025-05-20 13:30:00,99.3,99.37,99.22,99.36,179980.0,99.146,99.2159,99.0661,99.2059,179980.0
2025-05-20 14:00:00,99.35,99.35,98.74,98.83,65008.0,99.1959,99.1959,98.5869,98.6767,65008.0
2025-05-20 14:30:00,98.82,98.85,98.62,98.64,26388.0,98.6668,98.6967,98.4671,98.487,26388.0
2025-05-20 15:00:00,98.63,98.64,98.35,98.35,109534.0,98.477,98.487,98.1975,98.1975,109534.0
2025-05-20 15:30:00,98.39,98.72,98.36,98.68,520678.0,98.2374,98.5669,98.2075,98.527,520678.0
2025-05-21 09:30:00,97.97,98.18,97.14,97.48,313971.0,97.8181,98.0277,96.9894,97.3288,313971.0
2025-05-21 10:00:00,97.53,97.9,97.41,97.42,59044.0,97.3788,97.7482,97.2589,97.2689,59044.0
2025-05-21 10:30:00,97.42,97.81,97.37,97.81,81908.0,97.2689,97.6583,97.219,97.6583,81908.0
2025-05-21 11:00:00,97.81,97.98,97.7,97.7,88521.0,97.6583,97.8281,97.5485,97.5485,88521.0
2025-05-21 11:30:00,97.71,97.73,97.46,97.48,63600.0,97.5585,97.5784,97.3089,97.3288,63600.0
2025-05-21 12:00:00,97.49,97.64,97.4,97.56,27952.0,97.3388,97.4886,97.249,97.4087,27952.0
2025-05-21 12:30:00,97.59,97.68,97.51,97.51,28340.0,97.4387,97.5285,97.3588,97.3588,28340.0
2025-05-21 13:00:00,97.5,97.52,95.84,95.88,374238.0,97.3488,97.3688,95.6914,95.7313,374238.0
2025-05-21 13:30:00,95.88,96.45,95.75,95.96,434260.0,95.7313,96.3004,95.6015,95.8112,434260.0
2025-05-21 14:00:00,96.0,96.02,95.41,95.63,1047233.0,95.8511,95.8711,95.262,95.4817,1047233.0
2025-05-21 14:30:00,95.63,95.92,95.6,95.72,310804.0,95.4817,95.7712,95.4517,95.5716,310804.0
2025-05-21 15:00:00,95.74,95.92,95.42,95.47,291879.0,95.5915,95.7712,95.272,95.3219,291879.0
2025-05-21 15:30:00,95.47,95.89,95.45,95.61,897686.0,95.3219,95.7413,95.302,95.4617,897686.0
2025-05-22 09:30:00,94.96,95.05,94.35,94.78,319547.0,94.8127,94.9026,94.2037,94.633,319547.0
2025-05-22 10:00:00,94.83,95.11,94.4,94.45,208407.0,94.6829,94.9625,94.2536,94.3035,208407.0
2025-05-22 10:30:00,94.46,94.49,93.97,94.34,155318.0,94.3135,94.3435,93.8243,94.1937,155318.0
2025-05-22 11:00:00,94.34,94.75,94.31,94.46,144325.0,94.1937,94.6031,94.1637,94.3135,144325.0
2025-05-22 11:30:00,94.46,94.95,94.46,94.81,56301.0,94.3135,94.8028,94.3135,94.663,56301.0
2025-05-22 12:00:00,94.81,95.06,94.76,94.88,29867.0,94.663,94.9126,94.613,94.7329,29867.0
2025-05-22 12:30:00,94.87,94.88,94.57,94.59,38077.0,94.7229,94.7329,94.4233,94.4433,38077.0
2025-05-22 13:00:00,94.65,94.8,94.48,94.75,46817.0,94.5032,94.653,94.3335,94.6031,46817.0
2025-05-22 13:30:00,94.76,95.01,94.67,94.96,192477.0,94.613,94.8627,94.5232,94.8127,192477.0
2025-05-22 14:00:00,94.94,95.18,94.93,95.13,97631.0,94.7928,95.0324,94.7828,94.9825,97631.0
2025-05-22 14:30:00,95.13,95.26,94.95,95.23,113922.0,94.9825,95.1123,94.8028,95.0823,113922.0
2025-05-22 15:00:00,95.27,95.63,95.22,95.59,74765.0,95.1223,95.4817,95.0723,95.4418,74765.0
2025-05-22 15:30:00,95.6,95.67,95.09,95.17,335966.0,95.4517,95.5216,94.9425,95.0224,335966.0
2025-05-23 09:30:00,94.05,94.99,93.7,94.67,626795.0,93.9041,94.8427,93.5547,94.5232,626795.0
2025-05-23 10:00:00,94.68,95.15,94.44,94.57,438403.0,94.5332,95.0024,94.2935,94.4233,438403.0
2025-05-23 10:30:00,94.59,94.7,94.16,94.18,47151.0,94.4433,94.5531,94.014,94.0339,47151.0
2025-05-23 11:00:00,94.23,94.69,94.23,94.63,76170.0,94.0839,94.5432,94.0839,94.4832,76170.0
2025-05-23 11:30:00,94.62,94.84,94.43,94.43,20245.0,94.4733,94.6929,94.2836,94.2836,20245.0
2025-05-23 12:00:00,94.46,94.58,94.33,94.47,56638.0,94.3135,94.4333,94.1837,94.3235,56638.0
2025-05-23 12:30:00,94.45,94.61,94.37,94.51,23093.0,94.3035,94.4633,94.2237,94.3634,23093.0
2025-05-23 13:00:00,94.5,94.9,94.48,94.89,68725.0,94.3534,94.7528,94.3335,94.7428,68725.0
2025-05-23 13:30:00,94.86,94.93,94.73,94.77,19995.0,94.7129,94.7828,94.5831,94.623,19995.0
2025-05-23 14:00:00,94.81,95.06,94.81,94.85,50951.0,94.663,94.9126,94.663,94.7029,50951.0
2025-05-23 14:30:00,94.93,95.04,94.91,94.97,46967.0,94.7828,94.8926,94.7628,94.8227,46967.0
2025-05-23 15:00:00,94.96,95.14,94.85,94.92,56303.0,94.8127,94.9925,94.7029,94.7728,56303.0
2025-05-23 15:30:00,94.92,95.09,94.58,94.67,333497.0,94.7728,94.9425,94.4333,94.5232,333497.0
2025-05-27 09:30:00,95.68,95.68,94.73,95.15,207847.0,95.5316,95.5316,94.5831,95.0024,207847.0
2025-05-27 10:00:00,95.15,95.7,95.12,95.52,139700.0,95.0024,95.5516,94.9725,95.3719,139700.0
2025-05-27 10:30:00,95.53,95.94,95.48,95.89,72409.0,95.3819,95.7912,95.3319,95.7413,72409.0
2025-05-27 11:00:00,95.9,96.21,95.78,96.14,58704.0,95.7513,96.0608,95.6315,95.9909,58704.0
2025-05-27 11:30:00,96.12,96.2,95.97,96.05,50966.0,95.9709,96.0508,95.8212,95.901,50966.0
2025-05-27 12:00:00,96.06,96.34,96.04,96.25,45612.0,95.911,96.1906,95.8911,96.1007,45612.0
2025-05-27 12:30:00,96.25,96.56,96.22,96.44,71867.0,96.1007,96.4103,96.0708,96.2904,71867.0
2025-05-27 13:00:00,96.45,96.51,96.27,96.38,46933.0,96.3004,96.3603,96.1207,96.2305,46933.0
2025-05-27 13:30:00,96.38,96.55,96.29,96.54,57910.0,96.2305,96.4003,96.1407,96.3903,57910.0
2025-05-27 14:00:00,96.54,96.71,96.49,96.6,54254.0,96.3903,96.56,96.3404,96.4502,54254.0
2025-05-27 14:30:00,96.6,96.75,96.59,96.64,50407.0,96.4502,96.6,96.4402,96.4901,50407.0
2025-05-27 15:00:00,96.63,96.72,96.54,96.54,105244.0,96.4801,96.57,96.3903,96.3903,105244.0
2025-05-27 15:30:00,96.54,96.73,96.49,96.72,264341.0,96.3903,96.58,96.3404,96.57,264341.0
2025-05-28 09:30:00,96.25,96.72,95.5,95.62,309266.0,96.1007,96.57,95.3519,95.4717,309266.0
2025-05-28 10:00:00,95.58,95.76,95.36,95.51,110600.0,95.4318,95.6115,95.2121,95.3619,110600.0
2025-05-28 10:30:00,95.47,95.51,94.97,94.98,490469.0,95.3219,95.3619,94.8227,94.8327,490469.0
2025-05-28 11:00:00,94.95,95.14,94.72,94.74,262006.0,94.8028,94.9925,94.5731,94.5931,262006.0
2025-05-28 11:30:00,94.74,94.78,94.55,94.7,190817.0,94.5931,94.633,94.4034,94.5531,190817.0
2025-05-28 12:00:00,94.72,94.88,94.63,94.76,191645.0,94.5731,94.7329,94.4832,94.613,191645.0
2025-05-28 12:30:00,94.75,94.95,94.67,94.92,62050.0,94.6031,94.8028,94.5232,94.7728,62050.0
2025-05-28 13:00:00,94.92,95.11,94.85,94.87,185011.0,94.7728,94.9625,94.7029,94.7229,185011.0
2025-05-28 13:30:00,94.87,94.89,94.69,94.73,144209.0,94.7229,94.7428,94.5432,94.5831,144209.0
2025-05-28 14:00:00,94.74,94.89,94.74,94.84,50507.0,94.5931,94.7428,94.5931,94.6929,50507.0
2025-05-28 14:30:00,94.85,94.9,94.39,94.63,94259.0,94.7029,94.7528,94.2436,94.4832,94259.0
2025-05-28 15:00:00,94.62,94.78,94.44,94.47,110062.0,94.4733,94.633,94.2935,94.3235,110062.0
2025-05-28 15:30:00,94.47,94.61,94.17,94.28,566999.0,94.3235,94.4633,94.024,94.1338,566999.0
2025-05-29 09:30:00,95.29,95.32,94.59,94.8,202598.0,95.1422,95.1722,94.4433,94.653,202598.0
2025-05-29 10:00:00,94.85,94.92,94.19,94.35,114878.0,94.7029,94.7728,94.0439,94.2037,114878.0
2025-05-29 10:30:00,94.33,94.4,93.99,94.33,90264.0,94.1837,94.2536,93.8442,94.1837,90264.0
2025-05-29 11:00:00,94.33,94.56,94.16,94.48,73694.0,94.1837,94.4134,94.014,94.3335,73694.0
2025-05-29 11:30:00,94.49,94.52,93.75,93.84,114313.0,94.3435,94.3734,93.6046,93.6945,114313.0
2025-05-29 12:00:00,93.83,94.41,93.67,94.24,80745.0,93.6845,94.2636,93.5247,94.0939,80745.0
2025-05-29 12:30:00,94.23,94.55,94.23,94.45,83363.0,94.0839,94.4034,94.0839,94.3035,83363.0
2025-05-29 13:00:00,94.47,94.61,94.4,94.47,50415.0,94.3235,94.4633,94.2536,94.3235,50415.0
2025-05-29 13:30:00,94.44,94.69,94.43,94.45,82424.0,94.2935,94.5432,94.2836,94.3035,82424.0
2025-05-29 14:00:00,94.47,94.61,94.36,94.45,63586.0,94.3235,94.4633,94.2137,94.3035,63586.0
2025-05-29 14:30:00,94.47,94.81,94.46,94.69,110219.0,94.3235,94.663,94.3135,94.5432,110219.0
2025-05-29 15:00:00,94.68,94.88,94.68,94.74,59653.0,94.5332,94.7329,94.5332,94.5931,59653.0
2025-05-29 15:30:00,94.73,94.94,94.71,94.92,412268.0,94.5831,94.7928,94.5631,94.7728,412268.0
2025-05-30 09:30:00,94.6,94.88,94.14,94.29,93064.0,94.4533,94.7329,93.994,94.1438,93064.0
2025-05-30 10:00:00,94.35,94.63,94.27,94.55,62977.0,94.2037,94.4832,94.1238,94.4034,62977.0
2025-05-30 10:30:00,94.53,94.59,94.15,94.3,65058.0,94.3834,94.4433,94.004,94.1538,65058.0
2025-05-30 11:00:00,94.28,94.35,94.14,94.32,67578.0,94.1338,94.2037,93.994,94.1737,67578.0
2025-05-30 11:30:00,94.3,94.31,93.86,94.1,61239.0,94.1538,94.1637,93.7144,93.9541,61239.0
2025-05-30 12:00:00,94.09,94.36,93.87,93.91,89249.0,93.9441,94.2137,93.7244,93.7644,89249.0
2025-05-30 12:30:00,93.93,94.06,93.61,93.81,175259.0,93.7843,93.9141,93.4648,93.6645,175259.0
2025-05-30 13:00:00,93.81,94.13,93.77,94.09,90586.0,93.6645,93.984,93.6246,93.9441,90586.0
2025-05-30 13:30:00,94.1,94.25,94.06,94.08,51014.0,93.9541,94.1038,93.9141,93.9341,51014.0
2025-05-30 14:00:00,94.09,94.4,94.09,94.36,75892.0,93.9441,94.2536,93.9441,94.2137,75892.0
2025-05-30 14:30:00,94.36,94.44,94.2,94.41,124686.0,94.2137,94.2935,94.0539,94.2636,124686.0
2025-05-30 15:00:00,94.4,94.63,94.39,94.63,359516.0,94.2536,94.4832,94.2436,94.4832,359516.0
2025-05-30 15:30:00,94.61,94.71,94.22,94.23,450435.0,94.4633,94.5631,94.0739,94.0839,450435.0
2025-06-02 09:30:00,93.74,93.74,92.09,92.14,246751.0,93.5946,93.5946,91.9472,91.9971,246751.0
2025-06-02 10:00:00,92.11,92.12,91.74,91.95,117945.0,91.9672,91.9771,91.5977,91.8074,117945.0
2025-06-02 10:30:00,91.96,92.26,91.71,92.2,335657.0,91.8174,92.1169,91.5678,92.057,335657.0
2025-06-02 11:00:00,92.22,92.41,92.04,92.27,105486.0,92.077,92.2667,91.8973,92.1269,105486.0
2025-06-02 11:30:00,92.29,92.41,92.11,92.31,113385.0,92.1469,92.2667,91.9672,92.1668,113385.0
2025-06-02 12:00:00,92.28,92.3,92.1,92.2,94624.0,92.1369,92.1569,91.9572,92.057,94624.0
2025-06-02 12:30:00,92.18,92.52,92.18,92.47,155915.0,92.037,92.3765,92.037,92.3266,155915.0
2025-06-02 13:00:00,92.47,92.5,92.33,92.34,58820.0,92.3266,92.3566,92.1868,92.1968,58820.0
2025-06-02 13:30:00,92.35,92.53,92.29,92.53,59513.0,92.2068,92.3865,92.1469,92.3865,59513.0
2025-06-02 14:00:00,92.52,92.93,92.52,92.89,97515.0,92.3765,92.7859,92.3765,92.7459,97515.0
2025-06-02 14:30:00,92.89,93.0,92.83,92.99,39588.0,92.7459,92.8558,92.686,92.8458,39588.0
2025-06-02 15:00:00,92.98,93.11,92.95,93.06,73183.0,92.8358,92.9656,92.8059,92.9157,73183.0
2025-06-02 15:30:00,93.08,93.11,92.86,93.1,357036.0,92.9357,92.9656,92.716,92.9556,357036.0
2025-06-03 09:30:00,93.0,93.88,92.9,93.47,214201.0,92.8558,93.7344,92.7559,93.325,214201.0
2025-06-03 10:00:00,93.48,93.82,92.84,93.8,193735.0,93.335,93.6745,92.696,93.6545,193735.0
2025-06-03 10:30:00,93.88,94.28,93.81,94.17,276935.0,93.7344,94.1338,93.6645,94.024,276935.0
2025-06-03 11:00:00,94.16,94.44,94.05,94.1,263854.0,94.014,94.2935,93.9041,93.9541,263854.0
2025-06-03 11:30:00,94.12,94.34,94.05,94.31,221570.0,93.974,94.1937,93.9041,94.1637,221570.0
2025-06-03 12:00:00,94.31,94.4,94.13,94.33,149999.0,94.1637,94.2536,93.984,94.1837,149999.0
2025-06-03 12:30:00,94.34,94.39,94.18,94.39,151789.0,94.1937,94.2436,94.0339,94.2436,151789.0
2025-06-03 13:00:00,94.39,94.49,94.29,94.43,132522.0,94.2436,94.3435,94.1438,94.2836,132522.0
2025-06-03 13:30:00,94.44,94.57,94.41,94.47,113543.0,94.2935,94.4233,94.2636,94.3235,113543.0
2025-06-03 14:00:00,94.46,94.73,94.33,94.71,201716.0,94.3135,94.5831,94.1837,94.5631,201716.0
2025-06-03 14:30:00,94.7,94.84,94.66,94.67,135480.0,94.5531,94.6929,94.5132,94.5232,135480.0
2025-06-03 15:00:00,94.68,94.71,94.53,94.63,96569.0,94.5332,94.5631,94.3834,94.4832,96569.0
2025-06-03 15:30:00,94.64,94.78,94.56,94.68,247054.0,94.4932,94.633,94.4134,94.5332,247054.0
2025-06-04 09:30:00,95.0,95.48,94.76,95.4,77383.0,94.8527,95.3319,94.613,95.2521,77383.0
2025-06-04 10:00:00,95.38,95.64,95.11,95.54,70249.0,95.2321,95.4917,94.9625,95.3918,70249.0
2025-06-04 10:30:00,95.56,95.68,95.03,95.43,104148.0,95.4118,95.5316,94.8826,95.282,104148.0
2025-06-04 11:00:00,95.44,95.7,95.35,95.66,185641.0,95.292,95.5516,95.2021,95.5117,185641.0
2025-06-04 11:30:00,95.64,95.94,95.59,95.78,68724.0,95.4917,95.7912,95.4418,95.6315,68724.0
2025-06-04 12:00:00,95.78,95.89,95.64,95.79,118822.0,95.6315,95.7413,95.4917,95.6414,118822.0
2025-06-04 12:30:00,95.78,96.11,95.78,96.04,97560.0,95.6315,95.961,95.6315,95.8911,97560.0
2025-06-04 13:00:00,96.06,96.46,96.06,96.45,139899.0,95.911,96.3104,95.911,96.3004,139899.0
2025-06-04 13:30:00,96.47,96.51,96.36,96.43,94158.0,96.3204,96.3603,96.2106,96.2805,94158.0
2025-06-04 14:00:00,96.43,96.58,96.33,96.36,89113.0,96.2805,96.4302,96.1806,96.2106,89113.0
2025-06-04 14:30:00,96.37,96.41,96.24,96.37,126562.0,96.2205,96.2605,96.0908,96.2205,126562.0
2025-06-04 15:00:00,96.37,96.38,96.19,96.26,73139.0,96.2205,96.2305,96.0408,96.1107,73139.0
2025-06-04 15:30:00,96.27,96.33,96.0,96.0,334881.0,96.1207,96.1806,95.8511,95.8511,334881.0
2025-06-05 09:30:00,95.82,96.01,94.88,95.12,109261.0,95.6714,95.8611,94.7329,94.9725,109261.0
2025-06-05 10:00:00,95.11,95.62,95.03,95.61,97694.0,94.9625,95.4717,94.8826,95.4617,97694.0
2025-06-05 10:30:00,95.61,95.74,95.15,95.74,59681.0,95.4617,95.5915,95.0024,95.5915,59681.0
2025-06-05 11:00:00,95.74,96.14,95.74,96.1,34981.0,95.5915,95.9909,95.5915,95.951,34981.0
2025-06-05 11:30:00,96.11,96.24,96.03,96.21,18559.0,95.961,96.0908,95.8811,96.0608,18559.0
2025-06-05 12:00:00,96.32,96.43,96.15,96.35,25942.0,96.1706,96.2805,96.0009,96.2006,25942.0
2025-06-05 12:30:00,96.38,96.44,95.92,96.09,62530.0,96.2305,96.2904,95.7712,95.941,62530.0
2025-06-05 13:00:00,96.05,96.52,96.0,96.51,17991.0,95.901,96.3703,95.8511,96.3603,17991.0
2025-06-05 13:30:00,96.49,96.61,96.3,96.35,22579.0,96.3404,96.4602,96.1507,96.2006,22579.0
2025-06-05 14:00:00,96.39,96.4,95.84,96.26,35790.0,96.2405,96.2505,95.6914,96.1107,35790.0
2025-06-05 14:30:00,96.26,96.36,96.22,96.25,35273.0,96.1107,96.2106,96.0708,96.1007,35273.0
2025-06-05 15:00:00,96.23,96.23,95.4,95.69,51342.0,96.0808,96.0808,95.2521,95.5416,51342.0
2025-06-05 15:30:00,95.7,96.07,95.69,95.93,349457.0,95.5516,95.921,95.5416,95.7812,349457.0
2025-06-06 09:30:00,96.51,96.72,95.25,95.45,373118.0,96.3603,96.57,95.1023,95.302,373118.0
2025-06-06 10:00:00,95.47,95.87,95.19,95.67,253250.0,95.3219,95.7213,95.0424,95.5216,253250.0
2025-06-06 10:30:00,95.69,95.72,95.38,95.57,54386.0,95.5416,95.5716,95.2321,95.4218,54386.0
2025-06-06 11:00:00,95.58,95.92,95.35,95.67,278529.0,95.4318,95.7712,95.2021,95.5216,278529.0
2025-06-06 11:30:00,95.68,95.85,95.52,95.69,118669.0,95.5316,95.7014,95.3719,95.5416,118669.0
2025-06-06 12:00:00,95.7,95.85,95.69,95.76,63316.0,95.5516,95.7014,95.5416,95.6115,63316.0
2025-06-06 12:30:00,95.77,95.88,95.35,95.46,100219.0,95.6215,95.7313,95.2021,95.312,100219.0
2025-06-06 13:00:00,95.45,95.46,95.09,95.2,256240.0,95.302,95.312,94.9425,95.0524,256240.0
2025-06-06 13:30:00,95.21,95.4,95.2,95.25,268454.0,95.0623,95.2521,95.0524,95.1023,268454.0
2025-06-06 14:00:00,95.24,95.45,95.24,95.28,112401.0,95.0923,95.302,95.0923,95.1322,112401.0
2025-06-06 14:30:00,95.28,95.49,95.26,95.35,146431.0,95.1322,95.3419,95.1123,95.2021,146431.0
2025-06-06 15:00:00,95.34,95.46,95.3,95.34,178937.0,95.1921,95.312,95.1522,95.1921,178937.0
2025-06-06 15:30:00,95.33,95.35,95.1,95.13,528779.0,95.1822,95.2021,94.9525,94.9825,528779.0
2025-06-09 09:30:00,95.49,96.28,95.36,95.51,638666.0,95.3419,96.1307,95.2121,95.3619,638666.0
2025-06-09 10:00:00,95.51,96.04,95.51,95.78,150683.0,95.3619,95.8911,95.3619,95.6315,150683.0
2025-06-09 10:30:00,95.79,95.95,95.42,95.65,54502.0,95.6414,95.8012,95.272,95.5017,54502.0
2025-06-09 11:00:00,95.66,95.72,95.49,95.61,47783.0,95.5117,95.5716,95.3419,95.4617,47783.0
2025-06-09 11:30:00,95.66,95.92,95.65,95.84,27367.0,95.5117,95.7712,95.5017,95.6914,27367.0
2025-06-09 12:00:00,95.82,95.97,95.77,95.83,22960.0,95.6714,95.8212,95.6215,95.6814,22960.0
2025-06-09 12:30:00,95.83,96.1,95.82,96.04,19144.0,95.6814,95.951,95.6714,95.8911,19144.0
2025-06-09 13:00:00,96.03,96.37,96.02,96.34,36957.0,95.8811,96.2205,95.8711,96.1906,36957.0
2025-06-09 13:30:00,96.35,96.53,96.33,96.39,36369.0,96.2006,96.3803,96.1806,96.2405,36369.0
2025-06-09 14:00:00,96.41,96.59,96.35,96.59,22514.0,96.2605,96.4402,96.2006,96.4402,22514.0
2025-06-09 14:30:00,96.58,96.67,96.46,96.61,27465.0,96.4302,96.5201,96.3104,96.4602,27465.0
2025-06-09 15:00:00,96.61,96.62,96.35,96.41,23065.0,96.4602,96.4702,96.2006,96.2605,23065.0
2025-06-09 15:30:00,96.42,96.43,96.18,96.19,194896.0,96.2705,96.2805,96.0308,96.0408,194896.0
2025-06-10 09:30:00,96.73,97.15,96.44,96.98,186048.0,96.58,96.9993,96.2904,96.8296,186048.0
2025-06-10 10:00:00,96.98,97.72,96.98,97.53,261187.0,96.8296,97.5685,96.8296,97.3788,261187.0
2025-06-10 10:30:00,97.53,98.08,97.51,97.66,116396.0,97.3788,97.9279,97.3588,97.5085,116396.0
2025-06-10 11:00:00,97.68,98.0,97.52,97.99,83782.0,97.5285,97.848,97.3688,97.838,83782.0
2025-06-10 11:30:00,98.0,98.0,97.65,97.74,71007.0,97.848,97.848,97.4986,97.5884,71007.0
2025-06-10 12:00:00,97.74,97.95,97.59,97.76,73264.0,97.5884,97.7981,97.4387,97.6084,73264.0
2025-06-10 12:30:00,97.75,98.13,97.75,98.12,84083.0,97.5984,97.9778,97.5984,97.9678,84083.0
2025-06-10 13:00:00,98.15,98.23,98.01,98.16,61089.0,97.9978,98.0777,97.858,98.0078,61089.0
2025-06-10 13:30:00,98.15,98.18,97.98,97.99,103573.0,97.9978,98.0277,97.8281,97.838,103573.0
2025-06-10 14:00:00,97.95,97.95,97.51,97.56,84679.0,97.7981,97.7981,97.3588,97.4087,84679.0
2025-06-10 14:30:00,97.55,97.88,97.48,97.83,47001.0,97.3987,97.7282,97.3288,97.6783,47001.0
2025-06-10 15:00:00,97.84,97.98,97.76,97.87,179254.0,97.6883,97.8281,97.6084,97.7182,179254.0
2025-06-10 15:30:00,97.87,98.07,97.68,98.04,377126.0,97.7182,97.9179,97.5285,97.888,377126.0
2025-06-11 09:30:00,99.05,99.39,98.3,98.76,237267.0,98.8964,99.2359,98.1476,98.6068,237267.0
2025-06-11 10:00:00,98.75,98.79,97.86,98.02,234144.0,98.5969,98.6368,97.7082,97.868,234144.0
2025-06-11 10:30:00,98.03,98.11,97.56,97.7,221214.0,97.878,97.9579,97.4087,97.5485,221214.0
2025-06-11 11:00:00,97.72,98.0,97.56,97.67,76019.0,97.5685,97.848,97.4087,97.5185,76019.0
2025-06-11 11:30:00,97.69,97.76,97.27,97.52,115388.0,97.5385,97.6084,97.1192,97.3688,115388.0
2025-06-11 12:00:00,97.54,97.63,97.16,97.37,74873.0,97.3887,97.4786,97.0093,97.219,74873.0
2025-06-11 12:30:00,97.39,97.46,97.23,97.45,66329.0,97.239,97.3089,97.0792,97.2989,66329.0
2025-06-11 13:00:00,97.44,97.78,97.39,97.77,160038.0,97.2889,97.6284,97.239,97.6184,160038.0
2025-06-11 13:30:00,97.77,97.77,97.33,97.36,58407.0,97.6184,97.6184,97.1791,97.209,58407.0
2025-06-11 14:00:00,97.35,97.44,96.56,96.64,106744.0,97.199,97.2889,96.4103,96.4901,106744.0
2025-06-11 14:30:00,96.62,97.01,96.57,96.67,80203.0,96.4702,96.8596,96.4202,96.5201,80203.0
2025-06-11 15:00:00,96.69,96.7,96.45,96.48,90558.0,96.5401,96.55,96.3004,96.3304,90558.0
2025-06-11 15:30:00,96.48,96.58,96.36,96.48,392973.0,96.3304,96.4302,96.2106,96.3304,392973.0
2025-06-12 09:30:00,96.35,96.35,95.44,95.89,270383.0,96.2006,96.2006,95.292,95.7413,270383.0
2025-06-12 10:00:00,95.91,96.46,95.82,96.42,69127.0,95.7613,96.3104,95.6714,96.2705,69127.0
2025-06-12 10:30:00,96.44,96.81,96.42,96.6,140406.0,96.2904,96.6599,96.2705,96.4502,140406.0
2025-06-12 11:00:00,96.62,96.67,96.12,96.31,90156.0,96.4702,96.5201,95.9709,96.1606,90156.0
2025-06-12 11:30:00,96.33,96.45,96.25,96.43,61472.0,96.1806,96.3004,96.1007,96.2805,61472.0
2025-06-12 12:00:00,96.41,96.66,96.36,96.54,48124.0,96.2605,96.5101,96.2106,96.3903,48124.0
2025-06-12 12:30:00,96.54,96.8,96.39,96.67,125976.0,96.3903,96.6499,96.2405,96.5201,125976.0
2025-06-12 13:00:00,96.67,96.97,96.67,96.9,85795.0,96.5201,96.8196,96.5201,96.7497,85795.0
2025-06-12 13:30:00,96.89,97.17,96.88,97.13,54093.0,96.7397,97.0193,96.7298,96.9794,54093.0
2025-06-12 14:00:00,97.11,97.21,96.91,96.95,60974.0,96.9594,97.0592,96.7597,96.7997,60974.0
2025-06-12 14:30:00,96.93,96.96,96.78,96.91,60230.0,96.7797,96.8096,96.6299,96.7597,60230.0
2025-06-12 15:00:00,96.9,96.96,96.66,96.69,40632.0,96.7497,96.8096,96.5101,96.5401,40632.0
2025-06-12 15:30:00,96.68,96.84,96.59,96.83,211108.0,96.5301,96.6898,96.4402,96.6798,211108.0
2025-06-13 09:30:00,95.65,96.52,95.48,95.61,139017.0,95.5017,96.3703,95.3319,95.4617,139017.0
2025-06-13 10:00:00,95.59,96.08,95.31,95.37,113882.0,95.4418,95.931,95.1622,95.2221,113882.0
2025-06-13 10:30:00,95.38,95.64,95.21,95.6,60990.0,95.2321,95.4917,95.0623,95.4517,60990.0
2025-06-13 11:00:00,95.62,95.78,95.45,95.64,79529.0,95.4717,95.6315,95.302,95.4917,79529.0
2025-06-13 11:30:00,95.65,95.93,95.65,95.76,52126.0,95.5017,95.7812,95.5017,95.6115,52126.0
2025-06-13 12:00:00,95.74,95.9,95.6,95.6,45508.0,95.5915,95.7513,95.4517,95.4517,45508.0
2025-06-13 12:30:00,95.63,95.66,95.3,95.42,83577.0,95.4817,95.5117,95.1522,95.272,83577.0
2025-06-13 13:00:00,95.38,95.44,95.05,95.05,41635.0,95.2321,95.292,94.9026,94.9026,41635.0
2025-06-13 13:30:00,95.05,95.18,94.84,94.86,44627.0,94.9026,95.0324,94.6929,94.7129,44627.0
2025-06-13 14:00:00,94.86,95.0,94.25,94.27,115402.0,94.7129,94.8527,94.1038,94.1238,115402.0
2025-06-13 14:30:00,94.27,94.31,93.95,94.24,205665.0,94.1238,94.1637,93.8043,94.0939,205665.0
2025-06-13 15:00:00,94.28,94.34,93.7,93.77,190961.0,94.1338,94.1937,93.5547,93.6246,190961.0
2025-06-13 15:30:00,93.78,94.31,93.75,94.3,511016.0,93.6346,94.1637,93.6046,94.1538,511016.0
2025-06-16 09:30:00,95.25,95.5,94.2,94.9,159918.0,95.1023,95.3519,94.0539,94.7528,159918.0
2025-06-16 10:00:00,94.9,95.58,94.82,95.37,111891.0,94.7528,95.4318,94.673,95.2221,111891.0
2025-06-16 10:30:00,95.38,95.79,95.31,95.48,99494.0,95.2321,95.6414,95.1622,95.3319,99494.0
2025-06-16 11:00:00,95.46,95.53,94.97,95.01,87551.0,95.312,95.3819,94.8227,94.8627,87551.0
2025-06-16 11:30:00,95.0,95.06,94.69,94.75,83111.0,94.8527,94.9126,94.5432,94.6031,83111.0
2025-06-16 12:00:00,94.76,95.01,94.69,95.01,43593.0,94.613,94.8627,94.5432,94.8627,43593.0
2025-06-16 12:30:00,94.98,95.09,94.89,94.97,25337.0,94.8327,94.9425,94.7428,94.8227,25337.0
2025-06-16 13:00:00,94.97,95.39,94.91,95.36,33859.0,94.8227,95.2421,94.7628,95.2121,33859.0
2025-06-16 13:30:00,95.37,95.52,95.18,95.19,95872.0,95.2221,95.3719,95.0324,95.0424,95872.0
2025-06-16 14:00:00,95.2,95.34,95.19,95.28,32569.0,95.0524,95.1921,95.0424,95.1322,32569.0
2025-06-16 14:30:00,95.28,95.38,95.24,95.33,19899.0,95.1322,95.2321,95.0923,95.1822,19899.0
2025-06-16 15:00:00,95.36,95.42,95.14,95.14,114356.0,95.2121,95.272,94.9925,94.9925,114356.0
2025-06-16 15:30:00,95.16,95.34,95.07,95.32,271433.0,95.0124,95.1921,94.9226,95.1722,271433.0
2025-06-17 09:30:00,94.81,96.1,94.81,95.72,116510.0,94.663,95.951,94.663,95.5716,116510.0
2025-06-17 10:00:00,95.75,95.81,95.14,95.41,128552.0,95.6015,95.6614,94.9925,95.262,128552.0
2025-06-17 10:30:00,95.46,95.65,95.19,95.22,94950.0,95.312,95.5017,95.0424,95.0723,94950.0
2025-06-17 11:00:00,95.22,95.4,94.57,94.64,121421.0,95.0723,95.2521,94.4233,94.4932,121421.0
2025-06-17 11:30:00,94.66,94.75,94.11,94.13,90304.0,94.5132,94.6031,93.9641,93.984,90304.0
2025-06-17 12:00:00,94.21,94.56,94.12,94.36,85486.0,94.0639,94.4134,93.974,94.2137,85486.0
2025-06-17 12:30:00,94.37,94.37,93.72,93.79,202619.0,94.2237,94.2237,93.5747,93.6446,202619.0
2025-06-17 13:00:00,93.78,94.04,93.62,93.68,136625.0,93.6346,93.8942,93.4748,93.5347,136625.0
2025-06-17 13:30:00,93.66,93.85,93.4,93.5,129459.0,93.5148,93.7045,93.2552,93.355,129459.0
2025-06-17 14:00:00,93.45,93.45,93.01,93.13,54205.0,93.3051,93.3051,92.8658,92.9856,54205.0
2025-06-17 14:30:00,93.14,93.3,93.01,93.28,70307.0,92.9956,93.1553,92.8658,93.1353,70307.0
2025-06-17 15:00:00,93.28,93.31,93.02,93.2,91717.0,93.1353,93.1653,92.8757,93.0555,91717.0
2025-06-17 15:30:00,93.21,93.34,93.03,93.16,543122.0,93.0655,93.1952,92.8857,93.0155,543122.0
2025-06-18 09:30:00,93.15,94.02,92.86,93.84,262903.0,93.0055,93.8742,92.716,93.6945,262903.0
2025-06-18 10:00:00,93.86,94.71,93.86,94.56,230997.0,93.7144,94.5631,93.7144,94.4134,230997.0
2025-06-18 10:30:00,94.55,94.73,94.32,94.45,155441.0,94.4034,94.5831,94.1737,94.3035,155441.0
2025-06-18 11:00:00,94.47,94.58,94.33,94.54,103863.0,94.3235,94.4333,94.1837,94.3934,103863.0
2025-06-18 11:30:00,94.54,94.55,94.17,94.2,78155.0,94.3934,94.4034,94.024,94.0539,78155.0
2025-06-18 12:00:00,94.24,94.45,94.16,94.37,43265.0,94.0939,94.3035,94.014,94.2237,43265.0
2025-06-18 12:30:00,94.33,94.38,94.11,94.17,47582.0,94.1837,94.2336,93.9641,94.024,47582.0
2025-06-18 13:00:00,94.15,94.21,94.02,94.05,48812.0,94.004,94.0639,93.8742,93.9041,48812.0
2025-06-18 13:30:00,94.06,94.08,93.8,93.95,37414.0,93.9141,93.9341,93.6545,93.8043,37414.0
2025-06-18 14:00:00,93.98,94.4,93.68,93.85,59245.0,93.8343,94.2536,93.5347,93.7045,59245.0
2025-06-18 14:30:00,93.83,94.25,93.02,93.11,127283.0,93.6845,94.1038,92.8757,92.9656,127283.0
2025-06-18 15:00:00,93.13,93.59,93.02,93.12,124216.0,92.9856,93.4449,92.8757,92.9756,124216.0
2025-06-18 15:30:00,93.08,93.52,93.08,93.31,213501.0,92.9357,93.375,92.9357,93.1653,213501.0
2025-06-20 09:30:00,93.89,94.58,93.77,94.37,109539.0,93.7444,94.4333,93.6246,94.2237,109539.0
2025-06-20 10:00:00,94.35,94.46,94.03,94.39,246864.0,94.2037,94.3135,93.8842,94.2436,246864.0
2025-06-20 10:30:00,94.37,94.69,94.08,94.32,136308.0,94.2237,94.5432,93.9341,94.1737,136308.0
2025-06-20 11:00:00,94.3,94.62,94.0,94.42,66743.0,94.1538,94.4733,93.8542,94.2736,66743.0
2025-06-20 11:30:00,94.42,94.72,94.31,94.36,107929.0,94.2736,94.5731,94.1637,94.2137,107929.0
2025-06-20 12:00:00,94.35,94.61,94.29,94.54,116328.0,94.2037,94.4633,94.1438,94.3934,116328.0
2025-06-20 12:30:00,94.54,94.68,94.46,94.61,82494.0,94.3934,94.5332,94.3135,94.4633,82494.0
2025-06-20 13:00:00,94.6,94.74,94.33,94.34,74443.0,94.4533,94.5931,94.1837,94.1937,74443.0
2025-06-20 13:30:00,94.32,94.44,94.18,94.3,93450.0,94.1737,94.2935,94.0339,94.1538,93450.0
2025-06-20 14:00:00,94.27,94.44,94.21,94.39,79147.0,94.1238,94.2935,94.0639,94.2436,79147.0
2025-06-20 14:30:00,94.4,94.51,94.15,94.23,103757.0,94.2536,94.3634,94.004,94.0839,103757.0
2025-06-20 15:00:00,94.22,94.62,94.19,94.51,183562.0,94.0739,94.4733,94.0439,94.3634,183562.0
2025-06-20 15:30:00,94.53,95.04,94.51,94.79,644846.0,94.3834,94.8926,94.3634,94.643,644846.0